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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,283 | 1,288 | 1,271 | 1,285 | 27,000 |
| 2007/12/27 | 1,315 | 1,318 | 1,297 | 1,303 | 105,000 |
| 2007/12/26 | 1,259 | 1,300 | 1,259 | 1,300 | 61,000 |
| 2007/12/25 | 1,240 | 1,262 | 1,240 | 1,261 | 65,000 |
| 2007/12/21 | 1,225 | 1,243 | 1,219 | 1,237 | 111,000 |
| 2007/12/20 | 1,258 | 1,258 | 1,223 | 1,225 | 58,000 |
| 2007/12/19 | 1,241 | 1,265 | 1,234 | 1,239 | 87,000 |
| 2007/12/18 | 1,262 | 1,268 | 1,240 | 1,254 | 68,000 |
| 2007/12/17 | 1,301 | 1,301 | 1,260 | 1,262 | 82,000 |
| 2007/12/14 | 1,284 | 1,319 | 1,283 | 1,301 | 120,000 |
| 2007/12/13 | 1,322 | 1,327 | 1,300 | 1,304 | 54,000 |
| 2007/12/12 | 1,329 | 1,347 | 1,326 | 1,341 | 133,000 |
| 2007/12/11 | 1,317 | 1,350 | 1,317 | 1,328 | 81,000 |
| 2007/12/10 | 1,360 | 1,372 | 1,319 | 1,332 | 146,000 |
| 2007/12/07 | 1,286 | 1,336 | 1,286 | 1,320 | 157,000 |
| 2007/12/06 | 1,292 | 1,301 | 1,281 | 1,299 | 84,000 |
| 2007/12/05 | 1,289 | 1,293 | 1,255 | 1,272 | 169,000 |
| 2007/12/04 | 1,291 | 1,300 | 1,279 | 1,282 | 61,000 |
| 2007/12/03 | 1,297 | 1,316 | 1,277 | 1,292 | 134,000 |
| 2007/11/30 | 1,234 | 1,293 | 1,231 | 1,292 | 264,000 |
| 2007/11/29 | 1,183 | 1,222 | 1,183 | 1,214 | 103,000 |
| 2007/11/28 | 1,185 | 1,209 | 1,184 | 1,196 | 116,000 |
| 2007/11/27 | 1,195 | 1,207 | 1,170 | 1,205 | 102,000 |
| 2007/11/26 | 1,156 | 1,209 | 1,156 | 1,207 | 113,000 |
| 2007/11/22 | 1,181 | 1,189 | 1,158 | 1,174 | 106,000 |
| 2007/11/21 | 1,200 | 1,215 | 1,173 | 1,181 | 152,000 |
| 2007/11/20 | 1,200 | 1,201 | 1,143 | 1,199 | 226,000 |
| 2007/11/19 | 1,238 | 1,255 | 1,205 | 1,213 | 194,000 |
| 2007/11/16 | 1,250 | 1,257 | 1,220 | 1,238 | 187,000 |
| 2007/11/15 | 1,276 | 1,295 | 1,266 | 1,272 | 127,000 |
| 2007/11/14 | 1,267 | 1,279 | 1,250 | 1,276 | 79,000 |
| 2007/11/13 | 1,240 | 1,259 | 1,228 | 1,247 | 137,000 |
| 2007/11/12 | 1,243 | 1,243 | 1,212 | 1,220 | 128,000 |
| 2007/11/09 | 1,248 | 1,274 | 1,235 | 1,243 | 159,000 |
| 2007/11/08 | 1,270 | 1,277 | 1,245 | 1,247 | 170,000 |
| 2007/11/07 | 1,315 | 1,315 | 1,272 | 1,273 | 171,000 |
| 2007/11/06 | 1,311 | 1,324 | 1,310 | 1,314 | 152,000 |
| 2007/11/05 | 1,352 | 1,352 | 1,304 | 1,311 | 191,000 |
| 2007/11/02 | 1,358 | 1,367 | 1,336 | 1,341 | 108,000 |
| 2007/11/01 | 1,349 | 1,375 | 1,345 | 1,364 | 213,000 |
| 2007/10/31 | 1,291 | 1,336 | 1,285 | 1,335 | 244,000 |
| 2007/10/30 | 1,303 | 1,303 | 1,263 | 1,291 | 343,000 |
| 2007/10/29 | 1,311 | 1,317 | 1,290 | 1,302 | 222,000 |
| 2007/10/26 | 1,339 | 1,339 | 1,309 | 1,310 | 214,000 |
| 2007/10/25 | 1,331 | 1,339 | 1,311 | 1,319 | 253,000 |
| 2007/10/24 | 1,450 | 1,452 | 1,300 | 1,330 | 559,000 |
| 2007/10/23 | 1,462 | 1,485 | 1,460 | 1,468 | 92,000 |
| 2007/10/22 | 1,470 | 1,498 | 1,443 | 1,498 | 108,000 |
| 2007/10/19 | 1,589 | 1,589 | 1,529 | 1,530 | 216,000 |
| 2007/10/18 | 1,578 | 1,602 | 1,578 | 1,598 | 114,000 |
| 2007/10/17 | 1,562 | 1,573 | 1,550 | 1,557 | 90,000 |
| 2007/10/16 | 1,584 | 1,586 | 1,561 | 1,561 | 79,000 |
| 2007/10/15 | 1,595 | 1,595 | 1,574 | 1,578 | 60,000 |
| 2007/10/12 | 1,555 | 1,579 | 1,555 | 1,565 | 94,000 |
| 2007/10/11 | 1,591 | 1,595 | 1,562 | 1,571 | 118,000 |
| 2007/10/10 | 1,623 | 1,644 | 1,584 | 1,590 | 175,000 |
| 2007/10/09 | 1,648 | 1,648 | 1,617 | 1,621 | 60,000 |
| 2007/10/05 | 1,650 | 1,657 | 1,619 | 1,620 | 117,000 |
| 2007/10/04 | 1,656 | 1,656 | 1,628 | 1,628 | 66,000 |
| 2007/10/03 | 1,655 | 1,670 | 1,648 | 1,655 | 100,000 |
| 2007/10/02 | 1,690 | 1,690 | 1,667 | 1,671 | 77,000 |
| 2007/10/01 | 1,700 | 1,700 | 1,642 | 1,670 | 85,000 |
| 2007/09/28 | 1,680 | 1,701 | 1,679 | 1,701 | 45,000 |
| 2007/09/27 | 1,662 | 1,701 | 1,662 | 1,701 | 66,000 |
| 2007/09/26 | 1,641 | 1,666 | 1,634 | 1,651 | 60,000 |
| 2007/09/25 | 1,647 | 1,647 | 1,622 | 1,641 | 26,000 |
| 2007/09/21 | 1,634 | 1,652 | 1,634 | 1,638 | 40,000 |
| 2007/09/20 | 1,639 | 1,654 | 1,611 | 1,636 | 82,000 |
| 2007/09/19 | 1,586 | 1,616 | 1,581 | 1,613 | 55,000 |
| 2007/09/18 | 1,575 | 1,584 | 1,541 | 1,556 | 78,000 |
| 2007/09/14 | 1,567 | 1,587 | 1,567 | 1,575 | 119,000 |
| 2007/09/13 | 1,633 | 1,640 | 1,540 | 1,559 | 178,000 |
| 2007/09/12 | 1,652 | 1,665 | 1,633 | 1,633 | 58,000 |
| 2007/09/11 | 1,632 | 1,659 | 1,623 | 1,651 | 58,000 |
| 2007/09/10 | 1,612 | 1,674 | 1,608 | 1,642 | 54,000 |
| 2007/09/07 | 1,660 | 1,681 | 1,646 | 1,669 | 46,000 |
| 2007/09/06 | 1,641 | 1,673 | 1,613 | 1,660 | 89,000 |
| 2007/09/05 | 1,707 | 1,707 | 1,669 | 1,671 | 70,000 |
| 2007/09/04 | 1,697 | 1,710 | 1,681 | 1,710 | 38,000 |
| 2007/09/03 | 1,702 | 1,702 | 1,669 | 1,697 | 30,000 |
| 2007/08/31 | 1,668 | 1,700 | 1,668 | 1,700 | 48,000 |
| 2007/08/30 | 1,675 | 1,677 | 1,637 | 1,662 | 58,000 |
| 2007/08/29 | 1,650 | 1,661 | 1,636 | 1,649 | 98,000 |
| 2007/08/28 | 1,663 | 1,671 | 1,647 | 1,671 | 55,000 |
| 2007/08/27 | 1,680 | 1,680 | 1,650 | 1,663 | 59,000 |
| 2007/08/24 | 1,679 | 1,679 | 1,671 | 1,674 | 42,000 |
| 2007/08/23 | 1,614 | 1,673 | 1,614 | 1,673 | 103,000 |
| 2007/08/22 | 1,603 | 1,617 | 1,593 | 1,613 | 69,000 |
| 2007/08/21 | 1,577 | 1,627 | 1,562 | 1,604 | 135,000 |
| 2007/08/20 | 1,502 | 1,547 | 1,502 | 1,547 | 96,000 |
| 2007/08/17 | 1,586 | 1,587 | 1,478 | 1,479 | 131,000 |
| 2007/08/16 | 1,620 | 1,620 | 1,583 | 1,606 | 138,000 |
| 2007/08/15 | 1,650 | 1,650 | 1,638 | 1,639 | 45,000 |
| 2007/08/14 | 1,663 | 1,665 | 1,642 | 1,653 | 121,000 |
| 2007/08/13 | 1,681 | 1,698 | 1,660 | 1,670 | 113,000 |
| 2007/08/10 | 1,720 | 1,741 | 1,695 | 1,701 | 96,000 |
| 2007/08/09 | 1,720 | 1,754 | 1,694 | 1,726 | 162,000 |
| 2007/08/08 | 1,694 | 1,704 | 1,668 | 1,670 | 124,000 |
| 2007/08/07 | 1,719 | 1,719 | 1,694 | 1,694 | 64,000 |
| 2007/08/06 | 1,720 | 1,720 | 1,685 | 1,709 | 166,000 |
| 2007/08/03 | 1,735 | 1,735 | 1,688 | 1,694 | 142,000 |
| 2007/08/02 | 1,749 | 1,766 | 1,723 | 1,729 | 71,000 |
| 2007/08/01 | 1,810 | 1,810 | 1,722 | 1,722 | 119,000 |
| 2007/07/31 | 1,800 | 1,818 | 1,796 | 1,810 | 56,000 |
| 2007/07/30 | 1,866 | 1,866 | 1,785 | 1,812 | 172,000 |
| 2007/07/27 | 1,767 | 1,787 | 1,751 | 1,776 | 83,000 |
| 2007/07/26 | 1,832 | 1,834 | 1,791 | 1,797 | 87,000 |
| 2007/07/25 | 1,832 | 1,845 | 1,814 | 1,832 | 87,000 |
| 2007/07/24 | 1,851 | 1,851 | 1,832 | 1,837 | 48,000 |
| 2007/07/23 | 1,854 | 1,871 | 1,844 | 1,850 | 36,000 |
| 2007/07/20 | 1,873 | 1,882 | 1,844 | 1,855 | 72,000 |
| 2007/07/19 | 1,846 | 1,857 | 1,844 | 1,857 | 34,000 |
| 2007/07/18 | 1,866 | 1,866 | 1,835 | 1,841 | 47,000 |
| 2007/07/17 | 1,880 | 1,888 | 1,865 | 1,874 | 25,000 |
| 2007/07/13 | 1,870 | 1,879 | 1,870 | 1,878 | 45,000 |
| 2007/07/12 | 1,872 | 1,899 | 1,869 | 1,874 | 66,000 |
| 2007/07/11 | 1,880 | 1,897 | 1,870 | 1,884 | 41,000 |
| 2007/07/10 | 1,906 | 1,911 | 1,889 | 1,907 | 38,000 |
| 2007/07/09 | 1,910 | 1,917 | 1,900 | 1,907 | 40,000 |
| 2007/07/06 | 1,925 | 1,925 | 1,906 | 1,909 | 41,000 |
| 2007/07/05 | 1,929 | 1,935 | 1,915 | 1,924 | 57,000 |
| 2007/07/04 | 1,912 | 1,924 | 1,911 | 1,916 | 38,000 |
| 2007/07/03 | 1,939 | 1,939 | 1,914 | 1,935 | 60,000 |
| 2007/07/02 | 1,927 | 1,940 | 1,914 | 1,938 | 169,000 |
| 2007/06/29 | 1,859 | 1,918 | 1,857 | 1,914 | 257,000 |
| 2007/06/28 | 1,838 | 1,879 | 1,838 | 1,875 | 92,000 |
| 2007/06/27 | 1,852 | 1,852 | 1,824 | 1,838 | 70,000 |
| 2007/06/26 | 1,824 | 1,860 | 1,814 | 1,853 | 119,000 |
| 2007/06/25 | 1,829 | 1,858 | 1,827 | 1,827 | 65,000 |
| 2007/06/22 | 1,860 | 1,860 | 1,842 | 1,859 | 51,000 |
| 2007/06/21 | 1,846 | 1,859 | 1,840 | 1,859 | 54,000 |
| 2007/06/20 | 1,855 | 1,859 | 1,840 | 1,847 | 66,000 |
| 2007/06/19 | 1,849 | 1,859 | 1,842 | 1,857 | 54,000 |
| 2007/06/18 | 1,870 | 1,870 | 1,815 | 1,849 | 114,000 |
| 2007/06/15 | 1,809 | 1,810 | 1,785 | 1,810 | 112,000 |
| 2007/06/14 | 1,807 | 1,814 | 1,776 | 1,793 | 172,000 |
| 2007/06/13 | 1,827 | 1,831 | 1,799 | 1,804 | 170,000 |
| 2007/06/12 | 1,863 | 1,873 | 1,843 | 1,844 | 54,000 |
| 2007/06/11 | 1,849 | 1,861 | 1,832 | 1,849 | 77,000 |
| 2007/06/08 | 1,857 | 1,859 | 1,846 | 1,848 | 80,000 |
| 2007/06/07 | 1,829 | 1,875 | 1,816 | 1,869 | 67,000 |
| 2007/06/06 | 1,861 | 1,874 | 1,861 | 1,870 | 66,000 |
| 2007/06/05 | 1,863 | 1,870 | 1,840 | 1,862 | 61,000 |
| 2007/06/04 | 1,856 | 1,876 | 1,842 | 1,862 | 87,000 |
| 2007/06/01 | 1,870 | 1,876 | 1,866 | 1,876 | 55,000 |
| 2007/05/31 | 1,847 | 1,876 | 1,847 | 1,875 | 78,000 |
| 2007/05/30 | 1,866 | 1,867 | 1,850 | 1,866 | 110,000 |
| 2007/05/29 | 1,823 | 1,868 | 1,821 | 1,865 | 152,000 |
| 2007/05/28 | 1,802 | 1,829 | 1,802 | 1,822 | 43,000 |
| 2007/05/25 | 1,809 | 1,819 | 1,777 | 1,800 | 112,000 |
| 2007/05/24 | 1,806 | 1,827 | 1,791 | 1,827 | 94,000 |
| 2007/05/23 | 1,810 | 1,839 | 1,809 | 1,836 | 131,000 |
| 2007/05/22 | 1,770 | 1,819 | 1,758 | 1,809 | 123,000 |
| 2007/05/21 | 1,740 | 1,766 | 1,740 | 1,758 | 85,000 |
| 2007/05/18 | 1,779 | 1,779 | 1,751 | 1,763 | 37,000 |
| 2007/05/17 | 1,798 | 1,798 | 1,776 | 1,778 | 91,000 |
| 2007/05/16 | 1,796 | 1,800 | 1,770 | 1,797 | 82,000 |
| 2007/05/15 | 1,838 | 1,838 | 1,795 | 1,795 | 140,000 |
| 2007/05/14 | 1,850 | 1,850 | 1,814 | 1,816 | 94,000 |
| 2007/05/11 | 1,845 | 1,848 | 1,834 | 1,845 | 90,000 |
| 2007/05/10 | 1,826 | 1,849 | 1,826 | 1,841 | 98,000 |
| 2007/05/09 | 1,809 | 1,824 | 1,809 | 1,818 | 40,000 |
| 2007/05/08 | 1,830 | 1,839 | 1,817 | 1,824 | 52,000 |
| 2007/05/07 | 1,813 | 1,830 | 1,804 | 1,829 | 125,000 |
| 2007/05/02 | 1,824 | 1,833 | 1,814 | 1,830 | 82,000 |
| 2007/05/01 | 1,875 | 1,875 | 1,820 | 1,830 | 120,000 |
| 2007/04/27 | 1,839 | 1,862 | 1,838 | 1,858 | 147,000 |
| 2007/04/26 | 1,828 | 1,853 | 1,826 | 1,838 | 156,000 |
| 2007/04/25 | 1,819 | 1,824 | 1,800 | 1,820 | 154,000 |
| 2007/04/24 | 1,800 | 1,812 | 1,798 | 1,812 | 141,000 |
| 2007/04/23 | 1,797 | 1,803 | 1,795 | 1,798 | 60,000 |
| 2007/04/20 | 1,799 | 1,800 | 1,785 | 1,793 | 91,000 |
| 2007/04/19 | 1,790 | 1,806 | 1,768 | 1,788 | 168,000 |
| 2007/04/18 | 1,759 | 1,788 | 1,757 | 1,787 | 112,000 |
| 2007/04/17 | 1,730 | 1,749 | 1,725 | 1,745 | 179,000 |
| 2007/04/16 | 1,739 | 1,747 | 1,724 | 1,724 | 57,000 |
| 2007/04/13 | 1,730 | 1,750 | 1,718 | 1,721 | 130,000 |
| 2007/04/12 | 1,737 | 1,737 | 1,722 | 1,729 | 67,000 |
| 2007/04/11 | 1,744 | 1,744 | 1,731 | 1,736 | 62,000 |
| 2007/04/10 | 1,740 | 1,747 | 1,735 | 1,743 | 59,000 |
| 2007/04/09 | 1,728 | 1,757 | 1,728 | 1,757 | 87,000 |
| 2007/04/06 | 1,737 | 1,745 | 1,719 | 1,728 | 88,000 |
| 2007/04/05 | 1,747 | 1,747 | 1,727 | 1,737 | 76,000 |
| 2007/04/04 | 1,721 | 1,747 | 1,721 | 1,746 | 126,000 |
| 2007/04/03 | 1,715 | 1,729 | 1,710 | 1,720 | 113,000 |
| 2007/04/02 | 1,769 | 1,774 | 1,711 | 1,715 | 168,000 |
| 2007/03/30 | 1,780 | 1,790 | 1,778 | 1,781 | 60,000 |
| 2007/03/29 | 1,746 | 1,779 | 1,738 | 1,771 | 100,000 |
| 2007/03/28 | 1,761 | 1,786 | 1,760 | 1,776 | 65,000 |
| 2007/03/27 | 1,801 | 1,809 | 1,764 | 1,770 | 122,000 |
| 2007/03/26 | 1,815 | 1,816 | 1,802 | 1,808 | 119,000 |
| 2007/03/23 | 1,829 | 1,829 | 1,783 | 1,800 | 139,000 |
| 2007/03/22 | 1,803 | 1,821 | 1,803 | 1,819 | 54,000 |
| 2007/03/20 | 1,798 | 1,800 | 1,777 | 1,787 | 113,000 |
| 2007/03/19 | 1,773 | 1,789 | 1,770 | 1,777 | 68,000 |
| 2007/03/16 | 1,794 | 1,798 | 1,770 | 1,772 | 92,000 |
| 2007/03/15 | 1,793 | 1,807 | 1,780 | 1,784 | 109,000 |
| 2007/03/14 | 1,812 | 1,812 | 1,784 | 1,787 | 109,000 |
| 2007/03/13 | 1,800 | 1,831 | 1,800 | 1,816 | 88,000 |
| 2007/03/12 | 1,793 | 1,830 | 1,793 | 1,816 | 134,000 |
| 2007/03/09 | 1,778 | 1,805 | 1,768 | 1,794 | 241,000 |
| 2007/03/08 | 1,766 | 1,783 | 1,766 | 1,783 | 56,000 |
| 2007/03/07 | 1,752 | 1,781 | 1,752 | 1,765 | 107,000 |
| 2007/03/06 | 1,705 | 1,746 | 1,702 | 1,746 | 76,000 |
| 2007/03/05 | 1,770 | 1,770 | 1,720 | 1,730 | 99,000 |
| 2007/03/02 | 1,781 | 1,781 | 1,761 | 1,775 | 52,000 |
| 2007/03/01 | 1,804 | 1,812 | 1,768 | 1,781 | 120,000 |
| 2007/02/28 | 1,778 | 1,808 | 1,750 | 1,804 | 265,000 |
| 2007/02/27 | 1,849 | 1,880 | 1,847 | 1,868 | 218,000 |
| 2007/02/26 | 1,835 | 1,840 | 1,833 | 1,838 | 58,000 |
| 2007/02/23 | 1,830 | 1,835 | 1,827 | 1,831 | 58,000 |
| 2007/02/22 | 1,822 | 1,835 | 1,820 | 1,832 | 60,000 |
| 2007/02/21 | 1,818 | 1,837 | 1,817 | 1,822 | 58,000 |
| 2007/02/20 | 1,822 | 1,826 | 1,812 | 1,821 | 76,000 |
| 2007/02/19 | 1,819 | 1,824 | 1,815 | 1,824 | 61,000 |
| 2007/02/16 | 1,820 | 1,828 | 1,810 | 1,825 | 41,000 |
| 2007/02/15 | 1,837 | 1,840 | 1,823 | 1,831 | 77,000 |
| 2007/02/14 | 1,825 | 1,840 | 1,816 | 1,829 | 88,000 |
| 2007/02/13 | 1,831 | 1,848 | 1,811 | 1,825 | 72,000 |
| 2007/02/09 | 1,790 | 1,825 | 1,786 | 1,822 | 107,000 |
| 2007/02/08 | 1,816 | 1,816 | 1,778 | 1,781 | 103,000 |
| 2007/02/07 | 1,822 | 1,840 | 1,800 | 1,802 | 221,000 |
| 2007/02/06 | 1,819 | 1,834 | 1,803 | 1,817 | 115,000 |
| 2007/02/05 | 1,824 | 1,825 | 1,802 | 1,802 | 231,000 |
| 2007/02/02 | 1,830 | 1,836 | 1,817 | 1,824 | 154,000 |
| 2007/02/01 | 1,813 | 1,835 | 1,800 | 1,833 | 123,000 |
| 2007/01/31 | 1,804 | 1,810 | 1,791 | 1,797 | 43,000 |
| 2007/01/30 | 1,793 | 1,815 | 1,793 | 1,804 | 139,000 |
| 2007/01/29 | 1,794 | 1,817 | 1,794 | 1,815 | 81,000 |
| 2007/01/26 | 1,782 | 1,809 | 1,776 | 1,799 | 120,000 |
| 2007/01/25 | 1,830 | 1,830 | 1,790 | 1,801 | 279,000 |
| 2007/01/24 | 1,820 | 1,830 | 1,813 | 1,815 | 108,000 |
| 2007/01/23 | 1,798 | 1,820 | 1,792 | 1,806 | 95,000 |
| 2007/01/22 | 1,800 | 1,817 | 1,785 | 1,799 | 74,000 |
| 2007/01/19 | 1,765 | 1,784 | 1,761 | 1,783 | 105,000 |
| 2007/01/18 | 1,753 | 1,768 | 1,750 | 1,760 | 55,000 |
| 2007/01/17 | 1,748 | 1,757 | 1,741 | 1,751 | 64,000 |
| 2007/01/16 | 1,733 | 1,749 | 1,733 | 1,744 | 86,000 |
| 2007/01/15 | 1,732 | 1,748 | 1,732 | 1,748 | 79,000 |
| 2007/01/12 | 1,702 | 1,720 | 1,700 | 1,714 | 40,000 |
| 2007/01/11 | 1,707 | 1,717 | 1,690 | 1,695 | 87,000 |
| 2007/01/10 | 1,696 | 1,697 | 1,665 | 1,677 | 108,000 |
| 2007/01/09 | 1,705 | 1,715 | 1,689 | 1,706 | 75,000 |
| 2007/01/05 | 1,760 | 1,763 | 1,713 | 1,717 | 97,000 |
| 2007/01/04 | 1,750 | 1,753 | 1,732 | 1,738 | 66,000 |