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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,567 | 1,567 | 1,515 | 1,564 | 84,000 |
| 2005/12/29 | 1,548 | 1,560 | 1,530 | 1,557 | 104,000 |
| 2005/12/28 | 1,491 | 1,549 | 1,476 | 1,547 | 148,000 |
| 2005/12/27 | 1,510 | 1,510 | 1,490 | 1,497 | 56,000 |
| 2005/12/26 | 1,501 | 1,521 | 1,501 | 1,515 | 94,000 |
| 2005/12/22 | 1,482 | 1,490 | 1,462 | 1,486 | 158,000 |
| 2005/12/21 | 1,450 | 1,459 | 1,430 | 1,442 | 142,000 |
| 2005/12/20 | 1,440 | 1,445 | 1,420 | 1,435 | 122,000 |
| 2005/12/19 | 1,451 | 1,452 | 1,410 | 1,420 | 123,000 |
| 2005/12/16 | 1,430 | 1,472 | 1,403 | 1,439 | 116,000 |
| 2005/12/15 | 1,444 | 1,468 | 1,433 | 1,433 | 120,000 |
| 2005/12/14 | 1,472 | 1,485 | 1,426 | 1,443 | 192,000 |
| 2005/12/13 | 1,502 | 1,507 | 1,480 | 1,487 | 134,000 |
| 2005/12/12 | 1,485 | 1,497 | 1,471 | 1,497 | 66,000 |
| 2005/12/09 | 1,451 | 1,479 | 1,432 | 1,471 | 132,000 |
| 2005/12/08 | 1,495 | 1,495 | 1,418 | 1,456 | 134,000 |
| 2005/12/07 | 1,476 | 1,488 | 1,472 | 1,475 | 93,000 |
| 2005/12/06 | 1,510 | 1,530 | 1,466 | 1,472 | 152,000 |
| 2005/12/05 | 1,488 | 1,521 | 1,483 | 1,510 | 184,000 |
| 2005/12/02 | 1,450 | 1,490 | 1,450 | 1,475 | 186,000 |
| 2005/12/01 | 1,437 | 1,475 | 1,430 | 1,449 | 136,000 |
| 2005/11/30 | 1,447 | 1,462 | 1,415 | 1,415 | 262,000 |
| 2005/11/29 | 1,422 | 1,436 | 1,403 | 1,431 | 117,000 |
| 2005/11/28 | 1,353 | 1,430 | 1,353 | 1,422 | 188,000 |
| 2005/11/25 | 1,350 | 1,357 | 1,332 | 1,352 | 97,000 |
| 2005/11/24 | 1,350 | 1,357 | 1,341 | 1,341 | 120,000 |
| 2005/11/22 | 1,346 | 1,347 | 1,335 | 1,347 | 99,000 |
| 2005/11/21 | 1,332 | 1,338 | 1,326 | 1,326 | 68,000 |
| 2005/11/18 | 1,318 | 1,324 | 1,313 | 1,324 | 69,000 |
| 2005/11/17 | 1,293 | 1,305 | 1,293 | 1,305 | 111,000 |
| 2005/11/16 | 1,297 | 1,302 | 1,286 | 1,300 | 214,000 |
| 2005/11/15 | 1,309 | 1,309 | 1,298 | 1,298 | 190,000 |
| 2005/11/14 | 1,320 | 1,322 | 1,302 | 1,303 | 160,000 |
| 2005/11/11 | 1,332 | 1,335 | 1,328 | 1,332 | 74,000 |
| 2005/11/10 | 1,333 | 1,333 | 1,320 | 1,326 | 46,000 |
| 2005/11/09 | 1,338 | 1,340 | 1,320 | 1,320 | 78,000 |
| 2005/11/08 | 1,339 | 1,339 | 1,309 | 1,318 | 99,000 |
| 2005/11/07 | 1,347 | 1,350 | 1,306 | 1,338 | 85,000 |
| 2005/11/04 | 1,343 | 1,350 | 1,336 | 1,346 | 175,000 |
| 2005/11/02 | 1,342 | 1,342 | 1,325 | 1,340 | 110,000 |
| 2005/11/01 | 1,342 | 1,344 | 1,330 | 1,343 | 136,000 |
| 2005/10/31 | 1,305 | 1,333 | 1,298 | 1,302 | 254,000 |
| 2005/10/28 | 1,275 | 1,288 | 1,270 | 1,278 | 156,000 |
| 2005/10/27 | 1,267 | 1,280 | 1,267 | 1,275 | 131,000 |
| 2005/10/26 | 1,260 | 1,271 | 1,258 | 1,265 | 193,000 |
| 2005/10/25 | 1,246 | 1,262 | 1,246 | 1,254 | 102,000 |
| 2005/10/24 | 1,248 | 1,248 | 1,237 | 1,245 | 63,000 |
| 2005/10/21 | 1,230 | 1,243 | 1,230 | 1,243 | 34,000 |
| 2005/10/20 | 1,250 | 1,252 | 1,242 | 1,249 | 85,000 |
| 2005/10/19 | 1,233 | 1,250 | 1,230 | 1,250 | 150,000 |
| 2005/10/18 | 1,256 | 1,263 | 1,232 | 1,232 | 198,000 |
| 2005/10/17 | 1,265 | 1,265 | 1,255 | 1,258 | 64,000 |
| 2005/10/14 | 1,272 | 1,272 | 1,265 | 1,268 | 91,000 |
| 2005/10/13 | 1,261 | 1,272 | 1,256 | 1,269 | 109,000 |
| 2005/10/12 | 1,272 | 1,275 | 1,259 | 1,268 | 164,000 |
| 2005/10/11 | 1,275 | 1,275 | 1,264 | 1,272 | 144,000 |
| 2005/10/07 | 1,281 | 1,294 | 1,273 | 1,274 | 127,000 |
| 2005/10/06 | 1,304 | 1,307 | 1,281 | 1,281 | 134,000 |
| 2005/10/05 | 1,319 | 1,323 | 1,310 | 1,311 | 300,000 |
| 2005/10/04 | 1,299 | 1,314 | 1,297 | 1,313 | 237,000 |
| 2005/10/03 | 1,305 | 1,305 | 1,290 | 1,300 | 282,000 |
| 2005/09/30 | 1,285 | 1,288 | 1,277 | 1,286 | 263,000 |
| 2005/09/29 | 1,262 | 1,282 | 1,262 | 1,278 | 206,000 |
| 2005/09/28 | 1,281 | 1,281 | 1,262 | 1,275 | 139,000 |
| 2005/09/27 | 1,257 | 1,291 | 1,249 | 1,279 | 160,000 |
| 2005/09/26 | 1,240 | 1,254 | 1,238 | 1,254 | 154,000 |
| 2005/09/22 | 1,231 | 1,237 | 1,230 | 1,236 | 101,000 |
| 2005/09/21 | 1,240 | 1,244 | 1,233 | 1,238 | 94,000 |
| 2005/09/20 | 1,247 | 1,247 | 1,231 | 1,239 | 156,000 |
| 2005/09/16 | 1,257 | 1,261 | 1,235 | 1,243 | 222,000 |
| 2005/09/15 | 1,250 | 1,264 | 1,250 | 1,258 | 148,000 |
| 2005/09/14 | 1,259 | 1,264 | 1,246 | 1,257 | 204,000 |
| 2005/09/13 | 1,260 | 1,260 | 1,254 | 1,259 | 114,000 |
| 2005/09/12 | 1,260 | 1,260 | 1,249 | 1,255 | 130,000 |
| 2005/09/09 | 1,244 | 1,244 | 1,235 | 1,240 | 216,000 |
| 2005/09/08 | 1,231 | 1,240 | 1,225 | 1,228 | 135,000 |
| 2005/09/07 | 1,224 | 1,243 | 1,224 | 1,240 | 184,000 |
| 2005/09/06 | 1,234 | 1,238 | 1,226 | 1,226 | 197,000 |
| 2005/09/05 | 1,234 | 1,240 | 1,223 | 1,234 | 220,000 |
| 2005/09/02 | 1,233 | 1,237 | 1,228 | 1,230 | 139,000 |
| 2005/09/01 | 1,231 | 1,239 | 1,221 | 1,238 | 261,000 |
| 2005/08/31 | 1,218 | 1,225 | 1,216 | 1,220 | 206,000 |
| 2005/08/30 | 1,211 | 1,211 | 1,204 | 1,209 | 112,000 |
| 2005/08/29 | 1,208 | 1,209 | 1,199 | 1,199 | 108,000 |
| 2005/08/26 | 1,209 | 1,209 | 1,197 | 1,203 | 107,000 |
| 2005/08/25 | 1,205 | 1,208 | 1,200 | 1,201 | 130,000 |
| 2005/08/24 | 1,213 | 1,215 | 1,206 | 1,206 | 101,000 |
| 2005/08/23 | 1,208 | 1,221 | 1,204 | 1,215 | 210,000 |
| 2005/08/22 | 1,212 | 1,214 | 1,198 | 1,203 | 281,000 |
| 2005/08/19 | 1,217 | 1,217 | 1,203 | 1,208 | 162,000 |
| 2005/08/18 | 1,236 | 1,250 | 1,200 | 1,216 | 157,000 |
| 2005/08/17 | 1,247 | 1,249 | 1,240 | 1,241 | 90,000 |
| 2005/08/16 | 1,262 | 1,266 | 1,247 | 1,255 | 111,000 |
| 2005/08/15 | 1,272 | 1,272 | 1,258 | 1,261 | 63,000 |
| 2005/08/12 | 1,260 | 1,272 | 1,253 | 1,266 | 102,000 |
| 2005/08/11 | 1,273 | 1,273 | 1,260 | 1,269 | 64,000 |
| 2005/08/10 | 1,274 | 1,279 | 1,263 | 1,272 | 119,000 |
| 2005/08/09 | 1,227 | 1,275 | 1,227 | 1,273 | 176,000 |
| 2005/08/08 | 1,230 | 1,232 | 1,211 | 1,226 | 110,000 |
| 2005/08/05 | 1,239 | 1,246 | 1,219 | 1,229 | 313,000 |
| 2005/08/04 | 1,229 | 1,235 | 1,228 | 1,233 | 167,000 |
| 2005/08/03 | 1,235 | 1,240 | 1,233 | 1,234 | 94,000 |
| 2005/08/02 | 1,243 | 1,246 | 1,234 | 1,234 | 110,000 |
| 2005/08/01 | 1,250 | 1,251 | 1,227 | 1,233 | 227,000 |
| 2005/07/29 | 1,234 | 1,234 | 1,220 | 1,230 | 169,000 |
| 2005/07/28 | 1,239 | 1,239 | 1,222 | 1,234 | 222,000 |
| 2005/07/27 | 1,247 | 1,247 | 1,238 | 1,240 | 110,000 |
| 2005/07/26 | 1,252 | 1,252 | 1,235 | 1,247 | 61,000 |
| 2005/07/25 | 1,243 | 1,258 | 1,243 | 1,255 | 62,000 |
| 2005/07/22 | 1,238 | 1,257 | 1,237 | 1,243 | 72,000 |
| 2005/07/21 | 1,266 | 1,269 | 1,256 | 1,257 | 75,000 |
| 2005/07/20 | 1,254 | 1,264 | 1,250 | 1,250 | 165,000 |
| 2005/07/19 | 1,250 | 1,250 | 1,235 | 1,243 | 53,000 |
| 2005/07/15 | 1,249 | 1,250 | 1,242 | 1,244 | 65,000 |
| 2005/07/14 | 1,228 | 1,253 | 1,228 | 1,248 | 109,000 |
| 2005/07/13 | 1,232 | 1,234 | 1,228 | 1,232 | 61,000 |
| 2005/07/12 | 1,234 | 1,247 | 1,228 | 1,230 | 154,000 |
| 2005/07/11 | 1,240 | 1,245 | 1,231 | 1,233 | 99,000 |
| 2005/07/08 | 1,247 | 1,258 | 1,240 | 1,248 | 110,000 |
| 2005/07/07 | 1,259 | 1,269 | 1,241 | 1,257 | 70,000 |
| 2005/07/06 | 1,268 | 1,268 | 1,260 | 1,261 | 74,000 |
| 2005/07/05 | 1,276 | 1,276 | 1,258 | 1,264 | 127,000 |
| 2005/07/04 | 1,281 | 1,281 | 1,262 | 1,275 | 77,000 |
| 2005/07/01 | 1,281 | 1,283 | 1,272 | 1,280 | 70,000 |
| 2005/06/30 | 1,278 | 1,283 | 1,273 | 1,280 | 143,000 |
| 2005/06/29 | 1,263 | 1,279 | 1,260 | 1,274 | 63,000 |
| 2005/06/28 | 1,254 | 1,264 | 1,254 | 1,263 | 44,000 |
| 2005/06/27 | 1,259 | 1,260 | 1,248 | 1,252 | 42,000 |
| 2005/06/24 | 1,259 | 1,277 | 1,259 | 1,273 | 57,000 |
| 2005/06/23 | 1,266 | 1,278 | 1,265 | 1,277 | 67,000 |
| 2005/06/22 | 1,280 | 1,285 | 1,270 | 1,275 | 78,000 |
| 2005/06/21 | 1,266 | 1,280 | 1,261 | 1,280 | 67,000 |
| 2005/06/20 | 1,278 | 1,278 | 1,240 | 1,268 | 128,000 |
| 2005/06/17 | 1,270 | 1,278 | 1,269 | 1,277 | 87,000 |
| 2005/06/16 | 1,272 | 1,275 | 1,259 | 1,270 | 70,000 |
| 2005/06/15 | 1,263 | 1,274 | 1,260 | 1,270 | 56,000 |
| 2005/06/14 | 1,267 | 1,275 | 1,260 | 1,272 | 30,000 |
| 2005/06/13 | 1,273 | 1,277 | 1,267 | 1,271 | 76,000 |
| 2005/06/10 | 1,271 | 1,280 | 1,260 | 1,273 | 88,000 |
| 2005/06/09 | 1,270 | 1,278 | 1,265 | 1,270 | 41,000 |
| 2005/06/08 | 1,265 | 1,279 | 1,263 | 1,279 | 69,000 |
| 2005/06/07 | 1,263 | 1,281 | 1,262 | 1,268 | 50,000 |
| 2005/06/06 | 1,278 | 1,280 | 1,257 | 1,280 | 53,000 |
| 2005/06/03 | 1,270 | 1,280 | 1,268 | 1,280 | 56,000 |
| 2005/06/02 | 1,275 | 1,287 | 1,275 | 1,285 | 70,000 |
| 2005/06/01 | 1,277 | 1,279 | 1,268 | 1,279 | 39,000 |
| 2005/05/31 | 1,246 | 1,278 | 1,246 | 1,278 | 43,000 |
| 2005/05/30 | 1,256 | 1,274 | 1,253 | 1,266 | 70,000 |
| 2005/05/27 | 1,239 | 1,258 | 1,239 | 1,252 | 46,000 |
| 2005/05/26 | 1,240 | 1,260 | 1,225 | 1,238 | 41,000 |
| 2005/05/25 | 1,267 | 1,267 | 1,228 | 1,247 | 62,000 |
| 2005/05/24 | 1,278 | 1,278 | 1,245 | 1,270 | 31,000 |
| 2005/05/23 | 1,259 | 1,279 | 1,258 | 1,269 | 35,000 |
| 2005/05/20 | 1,269 | 1,275 | 1,263 | 1,263 | 51,000 |
| 2005/05/19 | 1,260 | 1,261 | 1,240 | 1,259 | 74,000 |
| 2005/05/18 | 1,224 | 1,252 | 1,215 | 1,250 | 78,000 |
| 2005/05/17 | 1,250 | 1,260 | 1,223 | 1,223 | 49,000 |
| 2005/05/16 | 1,265 | 1,270 | 1,252 | 1,255 | 38,000 |
| 2005/05/13 | 1,279 | 1,285 | 1,269 | 1,282 | 126,000 |
| 2005/05/12 | 1,288 | 1,297 | 1,280 | 1,284 | 122,000 |
| 2005/05/11 | 1,276 | 1,285 | 1,262 | 1,285 | 81,000 |
| 2005/05/10 | 1,291 | 1,293 | 1,275 | 1,276 | 151,000 |
| 2005/05/09 | 1,292 | 1,293 | 1,279 | 1,286 | 133,000 |
| 2005/05/06 | 1,290 | 1,296 | 1,286 | 1,292 | 192,000 |
| 2005/05/02 | 1,268 | 1,284 | 1,268 | 1,283 | 145,000 |
| 2005/04/28 | 1,258 | 1,266 | 1,254 | 1,254 | 158,000 |
| 2005/04/27 | 1,254 | 1,262 | 1,253 | 1,257 | 80,000 |
| 2005/04/26 | 1,259 | 1,264 | 1,250 | 1,260 | 96,000 |
| 2005/04/25 | 1,234 | 1,259 | 1,226 | 1,247 | 131,000 |
| 2005/04/22 | 1,230 | 1,230 | 1,215 | 1,222 | 124,000 |
| 2005/04/21 | 1,211 | 1,218 | 1,200 | 1,211 | 83,000 |
| 2005/04/20 | 1,222 | 1,228 | 1,218 | 1,218 | 92,000 |
| 2005/04/19 | 1,192 | 1,210 | 1,181 | 1,203 | 126,000 |
| 2005/04/18 | 1,196 | 1,196 | 1,169 | 1,172 | 224,000 |
| 2005/04/15 | 1,215 | 1,220 | 1,184 | 1,207 | 142,000 |
| 2005/04/14 | 1,214 | 1,227 | 1,209 | 1,219 | 97,000 |
| 2005/04/13 | 1,212 | 1,222 | 1,203 | 1,217 | 124,000 |
| 2005/04/12 | 1,245 | 1,245 | 1,205 | 1,212 | 73,000 |
| 2005/04/11 | 1,239 | 1,249 | 1,233 | 1,245 | 43,000 |
| 2005/04/08 | 1,255 | 1,255 | 1,227 | 1,254 | 82,000 |
| 2005/04/07 | 1,243 | 1,254 | 1,237 | 1,254 | 89,000 |
| 2005/04/06 | 1,235 | 1,240 | 1,226 | 1,237 | 62,000 |
| 2005/04/05 | 1,233 | 1,238 | 1,226 | 1,229 | 102,000 |
| 2005/04/04 | 1,205 | 1,235 | 1,205 | 1,232 | 61,000 |
| 2005/04/01 | 1,217 | 1,225 | 1,210 | 1,224 | 59,000 |
| 2005/03/31 | 1,187 | 1,237 | 1,178 | 1,237 | 110,000 |
| 2005/03/30 | 1,193 | 1,200 | 1,180 | 1,200 | 82,000 |
| 2005/03/29 | 1,239 | 1,241 | 1,202 | 1,213 | 73,000 |
| 2005/03/28 | 1,226 | 1,244 | 1,226 | 1,238 | 57,000 |
| 2005/03/25 | 1,274 | 1,274 | 1,257 | 1,269 | 133,000 |
| 2005/03/24 | 1,268 | 1,270 | 1,257 | 1,261 | 127,000 |
| 2005/03/23 | 1,269 | 1,273 | 1,259 | 1,266 | 161,000 |
| 2005/03/22 | 1,260 | 1,270 | 1,253 | 1,264 | 142,000 |
| 2005/03/18 | 1,245 | 1,252 | 1,240 | 1,250 | 82,000 |
| 2005/03/17 | 1,254 | 1,254 | 1,239 | 1,245 | 110,000 |
| 2005/03/16 | 1,249 | 1,257 | 1,242 | 1,245 | 110,000 |
| 2005/03/15 | 1,254 | 1,257 | 1,244 | 1,244 | 111,000 |
| 2005/03/14 | 1,250 | 1,260 | 1,250 | 1,250 | 126,000 |
| 2005/03/11 | 1,250 | 1,260 | 1,241 | 1,246 | 276,000 |
| 2005/03/10 | 1,252 | 1,269 | 1,252 | 1,255 | 225,000 |
| 2005/03/09 | 1,261 | 1,278 | 1,261 | 1,271 | 113,000 |
| 2005/03/08 | 1,283 | 1,283 | 1,253 | 1,266 | 138,000 |
| 2005/03/07 | 1,297 | 1,297 | 1,260 | 1,283 | 118,000 |
| 2005/03/04 | 1,275 | 1,284 | 1,272 | 1,281 | 57,000 |
| 2005/03/03 | 1,281 | 1,289 | 1,275 | 1,275 | 94,000 |
| 2005/03/02 | 1,295 | 1,295 | 1,277 | 1,283 | 103,000 |
| 2005/03/01 | 1,285 | 1,285 | 1,273 | 1,278 | 40,000 |
| 2005/02/28 | 1,288 | 1,289 | 1,273 | 1,285 | 143,000 |
| 2005/02/25 | 1,267 | 1,278 | 1,258 | 1,268 | 136,000 |
| 2005/02/24 | 1,253 | 1,269 | 1,247 | 1,262 | 60,000 |
| 2005/02/23 | 1,266 | 1,266 | 1,250 | 1,250 | 79,000 |
| 2005/02/22 | 1,275 | 1,275 | 1,258 | 1,260 | 88,000 |
| 2005/02/21 | 1,275 | 1,275 | 1,257 | 1,263 | 143,000 |
| 2005/02/18 | 1,263 | 1,265 | 1,254 | 1,256 | 59,000 |
| 2005/02/17 | 1,267 | 1,277 | 1,255 | 1,264 | 127,000 |
| 2005/02/16 | 1,277 | 1,290 | 1,254 | 1,266 | 90,000 |
| 2005/02/15 | 1,310 | 1,310 | 1,275 | 1,276 | 74,000 |
| 2005/02/14 | 1,290 | 1,323 | 1,288 | 1,310 | 264,000 |
| 2005/02/10 | 1,289 | 1,300 | 1,270 | 1,270 | 157,000 |
| 2005/02/09 | 1,248 | 1,280 | 1,244 | 1,269 | 228,000 |
| 2005/02/08 | 1,263 | 1,263 | 1,232 | 1,232 | 70,000 |
| 2005/02/07 | 1,253 | 1,277 | 1,250 | 1,258 | 183,000 |
| 2005/02/04 | 1,234 | 1,247 | 1,222 | 1,232 | 169,000 |
| 2005/02/03 | 1,223 | 1,227 | 1,214 | 1,225 | 108,000 |
| 2005/02/02 | 1,201 | 1,215 | 1,199 | 1,214 | 173,000 |
| 2005/02/01 | 1,192 | 1,196 | 1,187 | 1,187 | 33,000 |
| 2005/01/31 | 1,183 | 1,194 | 1,183 | 1,186 | 64,000 |
| 2005/01/28 | 1,177 | 1,184 | 1,174 | 1,180 | 53,000 |
| 2005/01/27 | 1,180 | 1,180 | 1,174 | 1,177 | 53,000 |
| 2005/01/26 | 1,180 | 1,188 | 1,174 | 1,181 | 96,000 |
| 2005/01/25 | 1,180 | 1,180 | 1,171 | 1,173 | 47,000 |
| 2005/01/24 | 1,164 | 1,174 | 1,160 | 1,172 | 86,000 |
| 2005/01/21 | 1,137 | 1,156 | 1,137 | 1,156 | 85,000 |
| 2005/01/20 | 1,155 | 1,155 | 1,140 | 1,145 | 65,000 |
| 2005/01/19 | 1,157 | 1,158 | 1,147 | 1,149 | 39,000 |
| 2005/01/18 | 1,143 | 1,157 | 1,143 | 1,150 | 46,000 |
| 2005/01/17 | 1,151 | 1,162 | 1,147 | 1,153 | 57,000 |
| 2005/01/14 | 1,138 | 1,150 | 1,131 | 1,150 | 101,000 |
| 2005/01/13 | 1,139 | 1,139 | 1,135 | 1,135 | 48,000 |
| 2005/01/12 | 1,139 | 1,139 | 1,131 | 1,139 | 64,000 |
| 2005/01/11 | 1,124 | 1,137 | 1,121 | 1,127 | 90,000 |
| 2005/01/07 | 1,121 | 1,129 | 1,120 | 1,125 | 53,000 |
| 2005/01/06 | 1,101 | 1,120 | 1,101 | 1,120 | 28,000 |
| 2005/01/05 | 1,134 | 1,134 | 1,100 | 1,118 | 62,000 |
| 2005/01/04 | 1,135 | 1,139 | 1,131 | 1,138 | 30,000 |