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 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,110 | 1,135 | 1,110 | 1,135 | 95,000 |
| 2004/12/29 | 1,105 | 1,105 | 1,090 | 1,100 | 68,000 |
| 2004/12/28 | 1,109 | 1,109 | 1,091 | 1,096 | 52,000 |
| 2004/12/27 | 1,109 | 1,109 | 1,093 | 1,097 | 39,000 |
| 2004/12/24 | 1,070 | 1,099 | 1,070 | 1,092 | 102,000 |
| 2004/12/22 | 1,069 | 1,069 | 1,062 | 1,063 | 76,000 |
| 2004/12/21 | 1,061 | 1,070 | 1,059 | 1,063 | 120,000 |
| 2004/12/20 | 1,054 | 1,059 | 1,048 | 1,056 | 65,000 |
| 2004/12/17 | 1,036 | 1,053 | 1,036 | 1,053 | 95,000 |
| 2004/12/16 | 1,037 | 1,037 | 1,027 | 1,031 | 85,000 |
| 2004/12/15 | 1,026 | 1,041 | 1,023 | 1,036 | 114,000 |
| 2004/12/14 | 1,018 | 1,030 | 1,017 | 1,023 | 70,000 |
| 2004/12/13 | 1,017 | 1,022 | 1,014 | 1,015 | 38,000 |
| 2004/12/10 | 1,022 | 1,034 | 1,014 | 1,014 | 117,000 |
| 2004/12/09 | 1,035 | 1,044 | 1,019 | 1,021 | 71,000 |
| 2004/12/08 | 1,045 | 1,050 | 1,031 | 1,033 | 99,000 |
| 2004/12/07 | 1,051 | 1,057 | 1,042 | 1,044 | 63,000 |
| 2004/12/06 | 1,068 | 1,079 | 1,060 | 1,061 | 76,000 |
| 2004/12/03 | 1,068 | 1,071 | 1,063 | 1,063 | 70,000 |
| 2004/12/02 | 1,067 | 1,067 | 1,056 | 1,064 | 68,000 |
| 2004/12/01 | 1,060 | 1,061 | 1,050 | 1,055 | 65,000 |
| 2004/11/30 | 1,064 | 1,065 | 1,053 | 1,061 | 173,000 |
| 2004/11/29 | 1,040 | 1,053 | 1,040 | 1,049 | 37,000 |
| 2004/11/26 | 1,033 | 1,045 | 1,032 | 1,044 | 67,000 |
| 2004/11/25 | 1,036 | 1,036 | 1,025 | 1,033 | 46,000 |
| 2004/11/24 | 1,020 | 1,034 | 1,020 | 1,029 | 33,000 |
| 2004/11/22 | 1,026 | 1,026 | 1,010 | 1,018 | 69,000 |
| 2004/11/19 | 1,060 | 1,060 | 1,037 | 1,046 | 70,000 |
| 2004/11/18 | 1,060 | 1,060 | 1,051 | 1,053 | 102,000 |
| 2004/11/17 | 1,059 | 1,067 | 1,052 | 1,064 | 47,000 |
| 2004/11/16 | 1,069 | 1,073 | 1,037 | 1,055 | 213,000 |
| 2004/11/15 | 1,068 | 1,075 | 1,056 | 1,070 | 240,000 |
| 2004/11/12 | 1,060 | 1,070 | 1,058 | 1,066 | 236,000 |
| 2004/11/11 | 1,085 | 1,090 | 1,056 | 1,064 | 122,000 |
| 2004/11/10 | 1,096 | 1,099 | 1,084 | 1,085 | 75,000 |
| 2004/11/09 | 1,100 | 1,106 | 1,091 | 1,096 | 83,000 |
| 2004/11/08 | 1,120 | 1,123 | 1,105 | 1,109 | 78,000 |
| 2004/11/05 | 1,130 | 1,130 | 1,120 | 1,129 | 56,000 |
| 2004/11/04 | 1,126 | 1,135 | 1,123 | 1,130 | 60,000 |
| 2004/11/02 | 1,122 | 1,126 | 1,111 | 1,115 | 54,000 |
| 2004/11/01 | 1,148 | 1,148 | 1,126 | 1,127 | 52,000 |
| 2004/10/29 | 1,119 | 1,134 | 1,119 | 1,134 | 41,000 |
| 2004/10/28 | 1,122 | 1,127 | 1,116 | 1,126 | 79,000 |
| 2004/10/27 | 1,115 | 1,127 | 1,115 | 1,118 | 62,000 |
| 2004/10/26 | 1,121 | 1,129 | 1,113 | 1,116 | 87,000 |
| 2004/10/25 | 1,139 | 1,143 | 1,122 | 1,140 | 47,000 |
| 2004/10/22 | 1,150 | 1,150 | 1,140 | 1,140 | 70,000 |
| 2004/10/21 | 1,132 | 1,145 | 1,126 | 1,136 | 77,000 |
| 2004/10/20 | 1,135 | 1,135 | 1,103 | 1,131 | 127,000 |
| 2004/10/19 | 1,139 | 1,143 | 1,127 | 1,138 | 48,000 |
| 2004/10/18 | 1,123 | 1,133 | 1,104 | 1,127 | 37,000 |
| 2004/10/15 | 1,098 | 1,132 | 1,098 | 1,123 | 36,000 |
| 2004/10/14 | 1,125 | 1,144 | 1,101 | 1,118 | 65,000 |
| 2004/10/13 | 1,132 | 1,150 | 1,132 | 1,144 | 45,000 |
| 2004/10/12 | 1,154 | 1,159 | 1,147 | 1,152 | 50,000 |
| 2004/10/08 | 1,162 | 1,162 | 1,150 | 1,154 | 43,000 |
| 2004/10/07 | 1,163 | 1,164 | 1,150 | 1,154 | 71,000 |
| 2004/10/06 | 1,170 | 1,170 | 1,159 | 1,163 | 52,000 |
| 2004/10/05 | 1,160 | 1,170 | 1,155 | 1,170 | 114,000 |
| 2004/10/04 | 1,149 | 1,159 | 1,145 | 1,159 | 66,000 |
| 2004/10/01 | 1,127 | 1,132 | 1,120 | 1,132 | 43,000 |
| 2004/09/30 | 1,138 | 1,140 | 1,125 | 1,126 | 95,000 |
| 2004/09/29 | 1,127 | 1,129 | 1,108 | 1,127 | 101,000 |
| 2004/09/28 | 1,111 | 1,117 | 1,100 | 1,111 | 68,000 |
| 2004/09/27 | 1,118 | 1,118 | 1,097 | 1,099 | 30,000 |
| 2004/09/24 | 1,092 | 1,125 | 1,092 | 1,119 | 94,000 |
| 2004/09/22 | 1,126 | 1,126 | 1,105 | 1,112 | 54,000 |
| 2004/09/21 | 1,131 | 1,131 | 1,108 | 1,108 | 101,000 |
| 2004/09/17 | 1,083 | 1,118 | 1,082 | 1,113 | 157,000 |
| 2004/09/16 | 1,082 | 1,090 | 1,072 | 1,083 | 116,000 |
| 2004/09/15 | 1,108 | 1,108 | 1,087 | 1,092 | 131,000 |
| 2004/09/14 | 1,127 | 1,127 | 1,105 | 1,105 | 112,000 |
| 2004/09/13 | 1,121 | 1,130 | 1,108 | 1,126 | 80,000 |
| 2004/09/10 | 1,117 | 1,118 | 1,105 | 1,118 | 131,000 |
| 2004/09/09 | 1,116 | 1,120 | 1,106 | 1,106 | 117,000 |
| 2004/09/08 | 1,120 | 1,125 | 1,115 | 1,119 | 72,000 |
| 2004/09/07 | 1,135 | 1,137 | 1,109 | 1,122 | 123,000 |
| 2004/09/06 | 1,142 | 1,142 | 1,116 | 1,127 | 166,000 |
| 2004/09/03 | 1,163 | 1,163 | 1,141 | 1,153 | 62,000 |
| 2004/09/02 | 1,169 | 1,169 | 1,158 | 1,164 | 41,000 |
| 2004/09/01 | 1,167 | 1,171 | 1,161 | 1,171 | 17,000 |
| 2004/08/31 | 1,156 | 1,169 | 1,156 | 1,168 | 22,000 |
| 2004/08/30 | 1,180 | 1,180 | 1,158 | 1,176 | 44,000 |
| 2004/08/27 | 1,168 | 1,180 | 1,168 | 1,180 | 30,000 |
| 2004/08/26 | 1,168 | 1,190 | 1,167 | 1,167 | 51,000 |
| 2004/08/25 | 1,150 | 1,164 | 1,150 | 1,161 | 32,000 |
| 2004/08/24 | 1,168 | 1,168 | 1,150 | 1,158 | 26,000 |
| 2004/08/23 | 1,150 | 1,170 | 1,148 | 1,148 | 59,000 |
| 2004/08/20 | 1,157 | 1,170 | 1,157 | 1,170 | 47,000 |
| 2004/08/19 | 1,150 | 1,160 | 1,146 | 1,153 | 44,000 |
| 2004/08/18 | 1,141 | 1,149 | 1,135 | 1,146 | 41,000 |
| 2004/08/17 | 1,141 | 1,160 | 1,138 | 1,144 | 38,000 |
| 2004/08/16 | 1,160 | 1,166 | 1,142 | 1,148 | 55,000 |
| 2004/08/13 | 1,166 | 1,170 | 1,155 | 1,157 | 64,000 |
| 2004/08/12 | 1,166 | 1,166 | 1,160 | 1,163 | 43,000 |
| 2004/08/11 | 1,148 | 1,164 | 1,148 | 1,164 | 37,000 |
| 2004/08/10 | 1,151 | 1,155 | 1,138 | 1,148 | 163,000 |
| 2004/08/09 | 1,186 | 1,186 | 1,163 | 1,171 | 34,000 |
| 2004/08/06 | 1,184 | 1,210 | 1,184 | 1,193 | 19,000 |
| 2004/08/05 | 1,208 | 1,210 | 1,198 | 1,204 | 71,000 |
| 2004/08/04 | 1,201 | 1,215 | 1,193 | 1,200 | 40,000 |
| 2004/08/03 | 1,227 | 1,227 | 1,211 | 1,221 | 50,000 |
| 2004/08/02 | 1,210 | 1,235 | 1,196 | 1,225 | 24,000 |
| 2004/07/30 | 1,230 | 1,232 | 1,217 | 1,230 | 112,000 |
| 2004/07/29 | 1,214 | 1,216 | 1,200 | 1,210 | 71,000 |
| 2004/07/28 | 1,200 | 1,216 | 1,200 | 1,214 | 94,000 |
| 2004/07/27 | 1,196 | 1,199 | 1,184 | 1,184 | 39,000 |
| 2004/07/26 | 1,202 | 1,204 | 1,197 | 1,197 | 61,000 |
| 2004/07/23 | 1,201 | 1,227 | 1,201 | 1,207 | 93,000 |
| 2004/07/22 | 1,181 | 1,214 | 1,181 | 1,212 | 102,000 |
| 2004/07/21 | 1,206 | 1,206 | 1,187 | 1,197 | 82,000 |
| 2004/07/20 | 1,180 | 1,205 | 1,180 | 1,205 | 113,000 |
| 2004/07/16 | 1,168 | 1,180 | 1,161 | 1,172 | 146,000 |
| 2004/07/15 | 1,208 | 1,219 | 1,172 | 1,184 | 114,000 |
| 2004/07/14 | 1,231 | 1,240 | 1,221 | 1,221 | 59,000 |
| 2004/07/13 | 1,262 | 1,262 | 1,222 | 1,244 | 114,000 |
| 2004/07/12 | 1,270 | 1,270 | 1,252 | 1,263 | 41,000 |
| 2004/07/09 | 1,266 | 1,266 | 1,241 | 1,258 | 113,000 |
| 2004/07/08 | 1,261 | 1,266 | 1,248 | 1,265 | 85,000 |
| 2004/07/07 | 1,251 | 1,271 | 1,249 | 1,261 | 63,000 |
| 2004/07/06 | 1,275 | 1,278 | 1,271 | 1,271 | 24,000 |
| 2004/07/05 | 1,280 | 1,285 | 1,270 | 1,280 | 120,000 |
| 2004/07/02 | 1,270 | 1,281 | 1,260 | 1,279 | 135,000 |
| 2004/07/01 | 1,258 | 1,270 | 1,251 | 1,270 | 73,000 |
| 2004/06/30 | 1,250 | 1,275 | 1,243 | 1,256 | 121,000 |
| 2004/06/29 | 1,229 | 1,248 | 1,222 | 1,246 | 61,000 |
| 2004/06/28 | 1,230 | 1,230 | 1,218 | 1,230 | 66,000 |
| 2004/06/25 | 1,213 | 1,219 | 1,213 | 1,218 | 25,000 |
| 2004/06/24 | 1,211 | 1,226 | 1,211 | 1,212 | 60,000 |
| 2004/06/23 | 1,210 | 1,220 | 1,193 | 1,206 | 48,000 |
| 2004/06/22 | 1,220 | 1,222 | 1,200 | 1,211 | 63,000 |
| 2004/06/21 | 1,225 | 1,244 | 1,204 | 1,216 | 75,000 |
| 2004/06/18 | 1,229 | 1,229 | 1,180 | 1,204 | 65,000 |
| 2004/06/17 | 1,239 | 1,239 | 1,210 | 1,230 | 61,000 |
| 2004/06/16 | 1,255 | 1,255 | 1,227 | 1,238 | 73,000 |
| 2004/06/15 | 1,242 | 1,259 | 1,241 | 1,241 | 175,000 |
| 2004/06/14 | 1,247 | 1,247 | 1,204 | 1,242 | 45,000 |
| 2004/06/11 | 1,239 | 1,250 | 1,208 | 1,246 | 116,000 |
| 2004/06/10 | 1,239 | 1,258 | 1,226 | 1,257 | 65,000 |
| 2004/06/09 | 1,229 | 1,248 | 1,222 | 1,241 | 68,000 |
| 2004/06/08 | 1,250 | 1,252 | 1,224 | 1,224 | 61,000 |
| 2004/06/07 | 1,219 | 1,250 | 1,210 | 1,250 | 92,000 |
| 2004/06/04 | 1,205 | 1,224 | 1,205 | 1,223 | 38,000 |
| 2004/06/03 | 1,220 | 1,230 | 1,200 | 1,212 | 37,000 |
| 2004/06/02 | 1,226 | 1,229 | 1,218 | 1,225 | 49,000 |
| 2004/06/01 | 1,233 | 1,248 | 1,213 | 1,226 | 60,000 |
| 2004/05/31 | 1,219 | 1,229 | 1,215 | 1,224 | 70,000 |
| 2004/05/28 | 1,200 | 1,227 | 1,192 | 1,216 | 112,000 |
| 2004/05/27 | 1,177 | 1,184 | 1,137 | 1,183 | 53,000 |
| 2004/05/26 | 1,156 | 1,189 | 1,156 | 1,177 | 90,000 |
| 2004/05/25 | 1,153 | 1,176 | 1,153 | 1,173 | 71,000 |
| 2004/05/24 | 1,158 | 1,182 | 1,137 | 1,167 | 78,000 |
| 2004/05/21 | 1,180 | 1,189 | 1,161 | 1,178 | 112,000 |
| 2004/05/20 | 1,174 | 1,201 | 1,157 | 1,200 | 114,000 |
| 2004/05/19 | 1,123 | 1,182 | 1,105 | 1,176 | 171,000 |
| 2004/05/18 | 1,116 | 1,149 | 1,116 | 1,122 | 145,000 |
| 2004/05/17 | 1,143 | 1,150 | 1,110 | 1,114 | 136,000 |
| 2004/05/14 | 1,155 | 1,160 | 1,103 | 1,123 | 163,000 |
| 2004/05/13 | 1,143 | 1,165 | 1,133 | 1,156 | 100,000 |
| 2004/05/12 | 1,164 | 1,165 | 1,120 | 1,141 | 129,000 |
| 2004/05/11 | 1,106 | 1,163 | 1,106 | 1,163 | 145,000 |
| 2004/05/10 | 1,151 | 1,180 | 1,130 | 1,146 | 147,000 |
| 2004/05/07 | 1,210 | 1,229 | 1,190 | 1,196 | 74,000 |
| 2004/05/06 | 1,271 | 1,271 | 1,211 | 1,211 | 94,000 |
| 2004/04/30 | 1,265 | 1,265 | 1,218 | 1,233 | 156,000 |
| 2004/04/28 | 1,286 | 1,287 | 1,235 | 1,250 | 311,000 |
| 2004/04/27 | 1,303 | 1,303 | 1,280 | 1,287 | 205,000 |
| 2004/04/26 | 1,245 | 1,300 | 1,245 | 1,292 | 428,000 |
| 2004/04/23 | 1,226 | 1,239 | 1,206 | 1,225 | 215,000 |
| 2004/04/22 | 1,220 | 1,247 | 1,206 | 1,225 | 372,000 |
| 2004/04/21 | 1,143 | 1,218 | 1,143 | 1,178 | 258,000 |
| 2004/04/20 | 1,143 | 1,143 | 1,117 | 1,123 | 83,000 |
| 2004/04/19 | 1,164 | 1,164 | 1,103 | 1,123 | 110,000 |
| 2004/04/16 | 1,155 | 1,171 | 1,155 | 1,159 | 156,000 |
| 2004/04/15 | 1,182 | 1,196 | 1,155 | 1,155 | 109,000 |
| 2004/04/14 | 1,176 | 1,202 | 1,176 | 1,183 | 69,000 |
| 2004/04/13 | 1,200 | 1,209 | 1,175 | 1,175 | 133,000 |
| 2004/04/12 | 1,183 | 1,212 | 1,175 | 1,193 | 81,000 |
| 2004/04/09 | 1,175 | 1,185 | 1,153 | 1,182 | 72,000 |
| 2004/04/08 | 1,211 | 1,212 | 1,195 | 1,202 | 118,000 |
| 2004/04/07 | 1,231 | 1,240 | 1,227 | 1,230 | 89,000 |
| 2004/04/06 | 1,230 | 1,242 | 1,223 | 1,232 | 151,000 |
| 2004/04/05 | 1,225 | 1,245 | 1,215 | 1,230 | 99,000 |
| 2004/04/02 | 1,192 | 1,215 | 1,188 | 1,211 | 127,000 |
| 2004/04/01 | 1,212 | 1,214 | 1,188 | 1,189 | 112,000 |
| 2004/03/31 | 1,188 | 1,237 | 1,188 | 1,225 | 176,000 |
| 2004/03/30 | 1,196 | 1,212 | 1,171 | 1,204 | 201,000 |
| 2004/03/29 | 1,170 | 1,191 | 1,160 | 1,187 | 100,000 |
| 2004/03/26 | 1,149 | 1,185 | 1,149 | 1,173 | 153,000 |
| 2004/03/25 | 1,190 | 1,200 | 1,186 | 1,193 | 196,000 |
| 2004/03/24 | 1,176 | 1,193 | 1,176 | 1,185 | 167,000 |
| 2004/03/23 | 1,185 | 1,189 | 1,175 | 1,187 | 134,000 |
| 2004/03/22 | 1,186 | 1,197 | 1,180 | 1,185 | 123,000 |
| 2004/03/19 | 1,170 | 1,190 | 1,168 | 1,176 | 124,000 |
| 2004/03/18 | 1,173 | 1,185 | 1,160 | 1,162 | 209,000 |
| 2004/03/17 | 1,160 | 1,185 | 1,160 | 1,172 | 217,000 |
| 2004/03/16 | 1,164 | 1,166 | 1,145 | 1,160 | 152,000 |
| 2004/03/15 | 1,148 | 1,175 | 1,148 | 1,166 | 244,000 |
| 2004/03/12 | 1,121 | 1,135 | 1,121 | 1,135 | 221,000 |
| 2004/03/11 | 1,117 | 1,129 | 1,115 | 1,121 | 102,000 |
| 2004/03/10 | 1,131 | 1,131 | 1,114 | 1,117 | 114,000 |
| 2004/03/09 | 1,119 | 1,122 | 1,110 | 1,111 | 103,000 |
| 2004/03/08 | 1,101 | 1,123 | 1,101 | 1,111 | 137,000 |
| 2004/03/05 | 1,133 | 1,133 | 1,101 | 1,109 | 162,000 |
| 2004/03/04 | 1,106 | 1,130 | 1,105 | 1,120 | 199,000 |
| 2004/03/03 | 1,090 | 1,104 | 1,090 | 1,098 | 157,000 |
| 2004/03/02 | 1,100 | 1,100 | 1,078 | 1,089 | 144,000 |
| 2004/03/01 | 1,076 | 1,113 | 1,076 | 1,096 | 160,000 |
| 2004/02/27 | 1,055 | 1,068 | 1,055 | 1,065 | 111,000 |
| 2004/02/26 | 1,054 | 1,066 | 1,054 | 1,064 | 74,000 |
| 2004/02/25 | 1,052 | 1,055 | 1,048 | 1,052 | 93,000 |
| 2004/02/24 | 1,052 | 1,060 | 1,045 | 1,052 | 118,000 |
| 2004/02/23 | 1,027 | 1,054 | 1,027 | 1,041 | 130,000 |
| 2004/02/20 | 1,018 | 1,035 | 1,018 | 1,023 | 124,000 |
| 2004/02/19 | 1,012 | 1,017 | 1,006 | 1,017 | 50,000 |
| 2004/02/18 | 1,010 | 1,014 | 1,005 | 1,013 | 89,000 |
| 2004/02/17 | 1,002 | 1,011 | 1,000 | 1,004 | 85,000 |
| 2004/02/16 | 1,005 | 1,019 | 1,005 | 1,010 | 101,000 |
| 2004/02/13 | 984 | 1,015 | 978 | 997 | 177,000 |
| 2004/02/12 | 985 | 985 | 963 | 964 | 199,000 |
| 2004/02/10 | 982 | 992 | 982 | 984 | 85,000 |
| 2004/02/09 | 989 | 991 | 980 | 982 | 51,000 |
| 2004/02/06 | 985 | 992 | 976 | 979 | 63,000 |
| 2004/02/05 | 994 | 994 | 986 | 987 | 65,000 |
| 2004/02/04 | 993 | 993 | 985 | 993 | 109,000 |
| 2004/02/03 | 986 | 992 | 980 | 984 | 67,000 |
| 2004/02/02 | 976 | 994 | 972 | 976 | 68,000 |
| 2004/01/30 | 988 | 1,000 | 975 | 976 | 185,000 |
| 2004/01/29 | 986 | 993 | 971 | 979 | 175,000 |
| 2004/01/28 | 999 | 1,005 | 990 | 996 | 174,000 |
| 2004/01/27 | 1,004 | 1,015 | 1,003 | 1,006 | 123,000 |
| 2004/01/26 | 1,021 | 1,028 | 995 | 1,002 | 148,000 |
| 2004/01/23 | 1,020 | 1,029 | 1,017 | 1,017 | 180,000 |
| 2004/01/22 | 1,009 | 1,025 | 1,000 | 1,011 | 227,000 |
| 2004/01/21 | 947 | 1,000 | 943 | 989 | 186,000 |
| 2004/01/20 | 940 | 949 | 937 | 937 | 61,000 |
| 2004/01/19 | 948 | 958 | 930 | 934 | 80,000 |
| 2004/01/16 | 930 | 948 | 930 | 940 | 47,000 |
| 2004/01/15 | 950 | 950 | 926 | 926 | 84,000 |
| 2004/01/14 | 954 | 963 | 936 | 940 | 99,000 |
| 2004/01/13 | 960 | 975 | 944 | 944 | 78,000 |
| 2004/01/09 | 961 | 964 | 951 | 958 | 91,000 |
| 2004/01/08 | 947 | 965 | 942 | 957 | 92,000 |
| 2004/01/07 | 940 | 950 | 938 | 941 | 66,000 |
| 2004/01/06 | 938 | 944 | 930 | 931 | 112,000 |
| 2004/01/05 | 935 | 935 | 925 | 930 | 59,000 |