マックス(6454)の株価時系列情報
マックス(6454)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2003/12/30 | 911 | 919 | 902 | 916 | 61,000 |
| 2003/12/29 | 882 | 891 | 879 | 891 | 79,000 |
| 2003/12/26 | 876 | 884 | 874 | 879 | 118,000 |
| 2003/12/25 | 882 | 882 | 875 | 878 | 45,000 |
| 2003/12/24 | 881 | 883 | 876 | 877 | 92,000 |
| 2003/12/22 | 874 | 883 | 871 | 871 | 125,000 |
| 2003/12/19 | 885 | 901 | 872 | 873 | 171,000 |
| 2003/12/18 | 897 | 907 | 871 | 883 | 128,000 |
| 2003/12/17 | 922 | 922 | 900 | 904 | 67,000 |
| 2003/12/16 | 913 | 916 | 895 | 912 | 59,000 |
| 2003/12/15 | 901 | 924 | 901 | 924 | 97,000 |
| 2003/12/12 | 906 | 909 | 897 | 909 | 108,000 |
| 2003/12/11 | 905 | 905 | 891 | 892 | 63,000 |
| 2003/12/10 | 896 | 915 | 890 | 904 | 90,000 |
| 2003/12/09 | 902 | 910 | 888 | 899 | 91,000 |
| 2003/12/08 | 931 | 931 | 901 | 901 | 87,000 |
| 2003/12/05 | 934 | 935 | 910 | 918 | 98,000 |
| 2003/12/04 | 920 | 934 | 917 | 927 | 95,000 |
| 2003/12/03 | 938 | 938 | 915 | 921 | 89,000 |
| 2003/12/02 | 960 | 960 | 939 | 939 | 42,000 |
| 2003/12/01 | 948 | 948 | 938 | 940 | 47,000 |
| 2003/11/28 | 944 | 944 | 935 | 938 | 22,000 |
| 2003/11/27 | 950 | 950 | 944 | 947 | 29,000 |
| 2003/11/26 | 940 | 950 | 932 | 950 | 33,000 |
| 2003/11/25 | 944 | 945 | 929 | 940 | 51,000 |
| 2003/11/21 | 916 | 921 | 906 | 914 | 45,000 |
| 2003/11/20 | 930 | 932 | 910 | 911 | 108,000 |
| 2003/11/19 | 920 | 920 | 901 | 901 | 65,000 |
| 2003/11/18 | 917 | 926 | 905 | 920 | 48,000 |
| 2003/11/17 | 951 | 951 | 913 | 926 | 74,000 |
| 2003/11/14 | 990 | 990 | 977 | 977 | 96,000 |
| 2003/11/13 | 1,000 | 1,000 | 985 | 990 | 41,000 |
| 2003/11/12 | 1,020 | 1,020 | 981 | 982 | 127,000 |
| 2003/11/11 | 1,040 | 1,044 | 1,027 | 1,028 | 65,000 |
| 2003/11/10 | 1,067 | 1,073 | 1,048 | 1,048 | 136,000 |
| 2003/11/07 | 1,074 | 1,074 | 1,068 | 1,068 | 48,000 |
| 2003/11/06 | 1,071 | 1,083 | 1,067 | 1,073 | 140,000 |
| 2003/11/05 | 1,063 | 1,071 | 1,052 | 1,071 | 77,000 |
| 2003/11/04 | 1,070 | 1,072 | 1,056 | 1,062 | 94,000 |
| 2003/10/31 | 1,059 | 1,072 | 1,059 | 1,064 | 68,000 |
| 2003/10/30 | 1,041 | 1,057 | 1,034 | 1,053 | 90,000 |
| 2003/10/29 | 1,030 | 1,046 | 1,023 | 1,043 | 85,000 |
| 2003/10/28 | 1,028 | 1,033 | 1,008 | 1,019 | 160,000 |
| 2003/10/27 | 1,050 | 1,057 | 1,043 | 1,048 | 52,000 |
| 2003/10/24 | 1,080 | 1,090 | 1,038 | 1,050 | 67,000 |
| 2003/10/23 | 1,141 | 1,141 | 1,079 | 1,080 | 74,000 |
| 2003/10/22 | 1,130 | 1,159 | 1,128 | 1,149 | 86,000 |
| 2003/10/21 | 1,137 | 1,139 | 1,125 | 1,131 | 60,000 |
| 2003/10/20 | 1,125 | 1,130 | 1,121 | 1,127 | 57,000 |
| 2003/10/17 | 1,084 | 1,115 | 1,081 | 1,112 | 42,000 |
| 2003/10/16 | 1,072 | 1,080 | 1,070 | 1,074 | 31,000 |
| 2003/10/15 | 1,067 | 1,073 | 1,061 | 1,065 | 50,000 |
| 2003/10/14 | 1,100 | 1,100 | 1,065 | 1,068 | 61,000 |
| 2003/10/10 | 1,074 | 1,097 | 1,069 | 1,072 | 122,000 |
| 2003/10/09 | 1,086 | 1,089 | 1,074 | 1,074 | 25,000 |
| 2003/10/08 | 1,100 | 1,116 | 1,098 | 1,098 | 30,000 |
| 2003/10/07 | 1,130 | 1,132 | 1,110 | 1,120 | 85,000 |
| 2003/10/06 | 1,159 | 1,160 | 1,147 | 1,150 | 66,000 |
| 2003/10/03 | 1,117 | 1,139 | 1,117 | 1,139 | 109,000 |
| 2003/10/02 | 1,118 | 1,124 | 1,080 | 1,116 | 83,000 |
| 2003/10/01 | 1,120 | 1,120 | 1,100 | 1,117 | 84,000 |
| 2003/09/30 | 1,094 | 1,125 | 1,090 | 1,125 | 137,000 |
| 2003/09/29 | 1,054 | 1,064 | 1,050 | 1,064 | 56,000 |
| 2003/09/26 | 1,049 | 1,060 | 1,048 | 1,054 | 54,000 |
| 2003/09/25 | 1,061 | 1,069 | 1,025 | 1,048 | 69,000 |
| 2003/09/24 | 1,089 | 1,089 | 1,065 | 1,072 | 46,000 |
| 2003/09/22 | 1,099 | 1,099 | 1,048 | 1,069 | 92,000 |
| 2003/09/19 | 1,100 | 1,109 | 1,091 | 1,096 | 101,000 |
| 2003/09/18 | 1,088 | 1,089 | 1,073 | 1,080 | 80,000 |
| 2003/09/17 | 1,084 | 1,098 | 1,083 | 1,088 | 59,000 |
| 2003/09/16 | 1,065 | 1,090 | 1,065 | 1,081 | 213,000 |
| 2003/09/12 | 1,043 | 1,059 | 1,029 | 1,045 | 167,000 |
| 2003/09/11 | 1,044 | 1,049 | 1,024 | 1,029 | 103,000 |
| 2003/09/10 | 1,060 | 1,066 | 1,030 | 1,049 | 194,000 |
| 2003/09/09 | 1,086 | 1,110 | 1,080 | 1,080 | 273,000 |
| 2003/09/08 | 1,097 | 1,111 | 1,030 | 1,085 | 255,000 |
| 2003/09/05 | 1,065 | 1,117 | 1,065 | 1,098 | 508,000 |
| 2003/09/04 | 1,030 | 1,065 | 1,030 | 1,045 | 164,000 |
| 2003/09/03 | 1,015 | 1,018 | 993 | 1,018 | 150,000 |
| 2003/09/02 | 1,009 | 1,011 | 998 | 1,003 | 219,000 |
| 2003/09/01 | 972 | 1,010 | 965 | 1,006 | 279,000 |
| 2003/08/29 | 934 | 949 | 932 | 942 | 98,000 |
| 2003/08/28 | 915 | 928 | 900 | 928 | 92,000 |
| 2003/08/27 | 925 | 925 | 913 | 913 | 69,000 |
| 2003/08/26 | 930 | 932 | 923 | 925 | 35,000 |
| 2003/08/25 | 933 | 933 | 915 | 932 | 65,000 |
| 2003/08/22 | 956 | 956 | 932 | 934 | 84,000 |
| 2003/08/21 | 938 | 958 | 938 | 952 | 42,000 |
| 2003/08/20 | 968 | 968 | 940 | 958 | 53,000 |
| 2003/08/19 | 957 | 970 | 957 | 958 | 75,000 |
| 2003/08/18 | 969 | 970 | 945 | 955 | 57,000 |
| 2003/08/15 | 952 | 960 | 941 | 953 | 83,000 |
| 2003/08/14 | 956 | 960 | 944 | 952 | 76,000 |
| 2003/08/13 | 938 | 956 | 938 | 956 | 59,000 |
| 2003/08/12 | 948 | 950 | 938 | 939 | 33,000 |
| 2003/08/11 | 920 | 949 | 918 | 940 | 73,000 |
| 2003/08/08 | 932 | 932 | 918 | 921 | 46,000 |
| 2003/08/07 | 952 | 953 | 936 | 942 | 51,000 |
| 2003/08/06 | 973 | 973 | 955 | 965 | 87,000 |
| 2003/08/05 | 985 | 987 | 970 | 974 | 114,000 |
| 2003/08/04 | 966 | 975 | 951 | 971 | 71,000 |
| 2003/08/01 | 972 | 973 | 956 | 967 | 66,000 |
| 2003/07/31 | 961 | 975 | 951 | 961 | 102,000 |
| 2003/07/30 | 1,009 | 1,018 | 981 | 981 | 284,000 |
| 2003/07/29 | 925 | 980 | 925 | 969 | 304,000 |
| 2003/07/28 | 901 | 915 | 897 | 910 | 131,000 |
| 2003/07/25 | 894 | 898 | 889 | 895 | 39,000 |
| 2003/07/24 | 873 | 899 | 873 | 899 | 56,000 |
| 2003/07/23 | 871 | 877 | 854 | 866 | 36,000 |
| 2003/07/22 | 863 | 865 | 858 | 861 | 63,000 |
| 2003/07/18 | 836 | 859 | 836 | 843 | 30,000 |
| 2003/07/17 | 863 | 863 | 831 | 832 | 26,000 |
| 2003/07/16 | 869 | 871 | 858 | 865 | 75,000 |
| 2003/07/15 | 872 | 876 | 867 | 868 | 73,000 |
| 2003/07/14 | 884 | 885 | 870 | 882 | 27,000 |
| 2003/07/11 | 867 | 877 | 862 | 874 | 41,000 |
| 2003/07/10 | 870 | 890 | 869 | 883 | 51,000 |
| 2003/07/09 | 875 | 886 | 866 | 870 | 29,000 |
| 2003/07/08 | 900 | 900 | 882 | 885 | 44,000 |
| 2003/07/07 | 908 | 910 | 900 | 905 | 104,000 |
| 2003/07/04 | 882 | 895 | 872 | 892 | 56,000 |
| 2003/07/03 | 903 | 907 | 871 | 882 | 62,000 |
| 2003/07/02 | 900 | 905 | 890 | 893 | 100,000 |
| 2003/07/01 | 880 | 905 | 880 | 881 | 217,000 |
| 2003/06/30 | 867 | 875 | 858 | 866 | 198,000 |
| 2003/06/27 | 844 | 849 | 844 | 848 | 72,000 |
| 2003/06/26 | 842 | 843 | 832 | 840 | 68,000 |
| 2003/06/25 | 820 | 838 | 819 | 831 | 70,000 |
| 2003/06/24 | 812 | 816 | 810 | 811 | 81,000 |
| 2003/06/23 | 804 | 815 | 804 | 810 | 49,000 |
| 2003/06/20 | 810 | 811 | 799 | 799 | 67,000 |
| 2003/06/19 | 807 | 812 | 807 | 810 | 29,000 |
| 2003/06/18 | 813 | 815 | 805 | 805 | 31,000 |
| 2003/06/17 | 813 | 815 | 809 | 813 | 41,000 |
| 2003/06/16 | 822 | 822 | 808 | 812 | 72,000 |
| 2003/06/13 | 805 | 812 | 804 | 812 | 99,000 |
| 2003/06/12 | 800 | 809 | 800 | 805 | 59,000 |
| 2003/06/11 | 795 | 800 | 795 | 795 | 61,000 |
| 2003/06/10 | 805 | 805 | 797 | 797 | 27,000 |
| 2003/06/09 | 799 | 812 | 798 | 807 | 60,000 |
| 2003/06/06 | 787 | 798 | 783 | 798 | 58,000 |
| 2003/06/05 | 788 | 789 | 785 | 786 | 67,000 |
| 2003/06/04 | 789 | 789 | 784 | 788 | 78,000 |
| 2003/06/03 | 804 | 804 | 782 | 784 | 128,000 |
| 2003/06/02 | 808 | 813 | 803 | 807 | 56,000 |
| 2003/05/30 | 818 | 819 | 808 | 808 | 57,000 |
| 2003/05/29 | 813 | 817 | 812 | 817 | 51,000 |
| 2003/05/28 | 806 | 807 | 802 | 803 | 38,000 |
| 2003/05/27 | 816 | 818 | 804 | 804 | 63,000 |
| 2003/05/26 | 811 | 816 | 811 | 816 | 20,000 |
| 2003/05/23 | 805 | 830 | 804 | 810 | 69,000 |
| 2003/05/22 | 798 | 806 | 797 | 806 | 76,000 |
| 2003/05/21 | 804 | 819 | 796 | 799 | 46,000 |
| 2003/05/20 | 816 | 816 | 800 | 805 | 51,000 |
| 2003/05/19 | 823 | 823 | 810 | 815 | 37,000 |
| 2003/05/16 | 823 | 828 | 817 | 821 | 97,000 |
| 2003/05/15 | 845 | 846 | 842 | 843 | 34,000 |
| 2003/05/14 | 845 | 850 | 844 | 846 | 84,000 |
| 2003/05/13 | 844 | 846 | 839 | 846 | 26,000 |
| 2003/05/12 | 845 | 850 | 839 | 845 | 107,000 |
| 2003/05/09 | 831 | 854 | 831 | 850 | 66,000 |
| 2003/05/08 | 817 | 842 | 817 | 832 | 51,000 |
| 2003/05/07 | 842 | 855 | 833 | 837 | 117,000 |
| 2003/05/06 | 850 | 850 | 837 | 844 | 68,000 |
| 2003/05/02 | 848 | 853 | 840 | 849 | 95,000 |
| 2003/05/01 | 847 | 852 | 841 | 850 | 125,000 |
| 2003/04/30 | 837 | 850 | 825 | 842 | 149,000 |
| 2003/04/28 | 811 | 818 | 811 | 817 | 43,000 |
| 2003/04/25 | 813 | 829 | 810 | 821 | 36,000 |
| 2003/04/24 | 830 | 830 | 803 | 803 | 60,000 |
| 2003/04/23 | 821 | 833 | 820 | 831 | 61,000 |
| 2003/04/22 | 848 | 850 | 831 | 831 | 54,000 |
| 2003/04/21 | 847 | 848 | 845 | 847 | 51,000 |
| 2003/04/18 | 850 | 850 | 832 | 848 | 71,000 |
| 2003/04/17 | 831 | 853 | 831 | 853 | 77,000 |
| 2003/04/16 | 834 | 840 | 833 | 835 | 56,000 |
| 2003/04/15 | 844 | 860 | 833 | 833 | 67,000 |
| 2003/04/14 | 853 | 853 | 843 | 844 | 45,000 |
| 2003/04/11 | 846 | 862 | 834 | 852 | 62,000 |
| 2003/04/10 | 848 | 848 | 840 | 847 | 39,000 |
| 2003/04/09 | 843 | 851 | 841 | 847 | 38,000 |
| 2003/04/08 | 860 | 860 | 831 | 838 | 40,000 |
| 2003/04/07 | 860 | 864 | 850 | 860 | 67,000 |
| 2003/04/04 | 847 | 850 | 840 | 843 | 49,000 |
| 2003/04/03 | 847 | 854 | 847 | 847 | 60,000 |
| 2003/04/02 | 851 | 853 | 847 | 853 | 56,000 |
| 2003/04/01 | 854 | 854 | 847 | 851 | 64,000 |
| 2003/03/31 | 868 | 868 | 857 | 864 | 87,000 |
| 2003/03/28 | 863 | 869 | 858 | 869 | 123,000 |
| 2003/03/27 | 848 | 865 | 845 | 864 | 72,000 |
| 2003/03/26 | 841 | 869 | 841 | 861 | 97,000 |
| 2003/03/25 | 873 | 882 | 870 | 873 | 170,000 |
| 2003/03/24 | 840 | 863 | 840 | 863 | 149,000 |
| 2003/03/20 | 836 | 836 | 821 | 828 | 68,000 |
| 2003/03/19 | 829 | 835 | 823 | 835 | 69,000 |
| 2003/03/18 | 798 | 832 | 797 | 832 | 61,000 |
| 2003/03/17 | 783 | 800 | 783 | 797 | 38,000 |
| 2003/03/14 | 790 | 795 | 782 | 782 | 171,000 |
| 2003/03/13 | 810 | 810 | 790 | 801 | 36,000 |
| 2003/03/12 | 770 | 801 | 770 | 800 | 112,000 |
| 2003/03/11 | 782 | 782 | 770 | 770 | 44,000 |
| 2003/03/10 | 802 | 805 | 795 | 800 | 78,000 |
| 2003/03/07 | 804 | 805 | 800 | 803 | 47,000 |
| 2003/03/06 | 806 | 815 | 805 | 806 | 77,000 |
| 2003/03/05 | 812 | 812 | 804 | 809 | 69,000 |
| 2003/03/04 | 794 | 812 | 794 | 812 | 92,000 |
| 2003/03/03 | 806 | 806 | 780 | 784 | 45,000 |
| 2003/02/28 | 813 | 832 | 813 | 813 | 160,000 |
| 2003/02/27 | 779 | 807 | 779 | 804 | 82,000 |
| 2003/02/26 | 781 | 782 | 777 | 777 | 33,000 |
| 2003/02/25 | 785 | 797 | 781 | 786 | 54,000 |
| 2003/02/24 | 796 | 796 | 793 | 795 | 16,000 |
| 2003/02/21 | 807 | 810 | 794 | 795 | 51,000 |
| 2003/02/20 | 840 | 840 | 805 | 805 | 111,000 |
| 2003/02/19 | 821 | 843 | 821 | 840 | 147,000 |
| 2003/02/18 | 811 | 830 | 811 | 819 | 91,000 |
| 2003/02/17 | 788 | 820 | 788 | 811 | 90,000 |
| 2003/02/14 | 777 | 789 | 776 | 789 | 61,000 |
| 2003/02/13 | 775 | 780 | 775 | 777 | 25,000 |
| 2003/02/12 | 768 | 784 | 768 | 784 | 76,000 |
| 2003/02/10 | 758 | 770 | 758 | 768 | 46,000 |
| 2003/02/07 | 763 | 763 | 755 | 759 | 25,000 |
| 2003/02/06 | 765 | 765 | 757 | 763 | 25,000 |
| 2003/02/05 | 760 | 762 | 754 | 755 | 129,000 |
| 2003/02/04 | 744 | 760 | 744 | 753 | 88,000 |
| 2003/02/03 | 730 | 741 | 730 | 741 | 61,000 |
| 2003/01/31 | 710 | 728 | 705 | 727 | 48,000 |
| 2003/01/30 | 711 | 719 | 711 | 713 | 67,000 |
| 2003/01/29 | 729 | 735 | 706 | 711 | 87,000 |
| 2003/01/28 | 735 | 736 | 724 | 724 | 63,000 |
| 2003/01/27 | 738 | 745 | 725 | 745 | 66,000 |
| 2003/01/24 | 739 | 755 | 723 | 728 | 102,000 |
| 2003/01/23 | 736 | 741 | 736 | 739 | 53,000 |
| 2003/01/22 | 745 | 745 | 732 | 736 | 58,000 |
| 2003/01/21 | 734 | 745 | 734 | 745 | 56,000 |
| 2003/01/20 | 742 | 742 | 723 | 734 | 72,000 |
| 2003/01/17 | 745 | 747 | 742 | 742 | 45,000 |
| 2003/01/16 | 737 | 751 | 737 | 745 | 51,000 |
| 2003/01/15 | 752 | 768 | 752 | 757 | 58,000 |
| 2003/01/14 | 747 | 758 | 745 | 748 | 66,000 |
| 2003/01/10 | 730 | 748 | 730 | 745 | 15,000 |
| 2003/01/09 | 721 | 730 | 721 | 730 | 21,000 |
| 2003/01/08 | 749 | 754 | 735 | 736 | 45,000 |
| 2003/01/07 | 762 | 767 | 752 | 752 | 34,000 |
| 2003/01/06 | 769 | 772 | 752 | 761 | 64,000 |