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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,037 | 1,075 | 1,032 | 1,070 | 50,000 |
| 2008/12/29 | 992 | 1,041 | 989 | 1,040 | 49,000 |
| 2008/12/26 | 1,000 | 1,000 | 982 | 982 | 7,000 |
| 2008/12/25 | 979 | 997 | 979 | 995 | 14,000 |
| 2008/12/24 | 978 | 980 | 975 | 980 | 17,000 |
| 2008/12/22 | 989 | 998 | 979 | 998 | 34,000 |
| 2008/12/19 | 970 | 991 | 969 | 979 | 43,000 |
| 2008/12/18 | 962 | 982 | 962 | 970 | 31,000 |
| 2008/12/17 | 974 | 975 | 959 | 962 | 20,000 |
| 2008/12/16 | 971 | 977 | 965 | 973 | 22,000 |
| 2008/12/15 | 992 | 1,005 | 982 | 995 | 42,000 |
| 2008/12/12 | 996 | 998 | 961 | 963 | 99,000 |
| 2008/12/11 | 957 | 1,002 | 957 | 995 | 64,000 |
| 2008/12/10 | 967 | 984 | 955 | 977 | 49,000 |
| 2008/12/09 | 999 | 1,001 | 971 | 985 | 51,000 |
| 2008/12/08 | 983 | 1,010 | 973 | 1,004 | 149,000 |
| 2008/12/05 | 917 | 942 | 907 | 935 | 69,000 |
| 2008/12/04 | 904 | 929 | 902 | 921 | 81,000 |
| 2008/12/03 | 928 | 928 | 898 | 914 | 67,000 |
| 2008/12/02 | 907 | 928 | 906 | 908 | 63,000 |
| 2008/12/01 | 998 | 1,000 | 946 | 967 | 102,000 |
| 2008/11/28 | 969 | 990 | 955 | 988 | 117,000 |
| 2008/11/27 | 929 | 968 | 929 | 959 | 87,000 |
| 2008/11/26 | 947 | 948 | 925 | 928 | 61,000 |
| 2008/11/25 | 1,004 | 1,006 | 965 | 975 | 71,000 |
| 2008/11/21 | 918 | 974 | 911 | 974 | 47,000 |
| 2008/11/20 | 935 | 938 | 925 | 938 | 43,000 |
| 2008/11/19 | 931 | 945 | 925 | 945 | 54,000 |
| 2008/11/18 | 903 | 930 | 903 | 930 | 55,000 |
| 2008/11/17 | 860 | 923 | 860 | 913 | 34,000 |
| 2008/11/14 | 924 | 924 | 882 | 887 | 56,000 |
| 2008/11/13 | 870 | 882 | 869 | 874 | 29,000 |
| 2008/11/12 | 887 | 916 | 887 | 910 | 53,000 |
| 2008/11/11 | 933 | 938 | 913 | 917 | 59,000 |
| 2008/11/10 | 907 | 934 | 901 | 933 | 92,000 |
| 2008/11/07 | 907 | 907 | 877 | 877 | 117,000 |
| 2008/11/06 | 981 | 991 | 966 | 977 | 61,000 |
| 2008/11/05 | 959 | 1,006 | 959 | 1,006 | 109,000 |
| 2008/11/04 | 899 | 917 | 880 | 914 | 60,000 |
| 2008/10/31 | 936 | 936 | 850 | 883 | 186,000 |
| 2008/10/30 | 860 | 909 | 846 | 908 | 176,000 |
| 2008/10/29 | 817 | 824 | 782 | 810 | 144,000 |
| 2008/10/28 | 734 | 749 | 688 | 747 | 147,000 |
| 2008/10/27 | 814 | 817 | 734 | 734 | 158,000 |
| 2008/10/24 | 938 | 938 | 830 | 834 | 137,000 |
| 2008/10/23 | 934 | 934 | 890 | 928 | 110,000 |
| 2008/10/22 | 1,002 | 1,003 | 934 | 934 | 93,000 |
| 2008/10/21 | 1,081 | 1,081 | 1,026 | 1,053 | 77,000 |
| 2008/10/20 | 1,078 | 1,078 | 1,014 | 1,041 | 212,000 |
| 2008/10/17 | 1,043 | 1,083 | 1,017 | 1,083 | 127,000 |
| 2008/10/16 | 981 | 1,005 | 968 | 993 | 236,000 |
| 2008/10/15 | 977 | 1,019 | 952 | 1,019 | 189,000 |
| 2008/10/14 | 930 | 978 | 918 | 947 | 226,000 |
| 2008/10/10 | 906 | 932 | 881 | 930 | 84,000 |
| 2008/10/09 | 889 | 936 | 876 | 936 | 111,000 |
| 2008/10/08 | 858 | 908 | 858 | 889 | 188,000 |
| 2008/10/07 | 880 | 880 | 811 | 878 | 194,000 |
| 2008/10/06 | 960 | 961 | 888 | 891 | 135,000 |
| 2008/10/03 | 972 | 983 | 962 | 963 | 52,000 |
| 2008/10/02 | 1,060 | 1,061 | 1,000 | 1,002 | 54,000 |
| 2008/10/01 | 1,054 | 1,061 | 1,031 | 1,049 | 29,000 |
| 2008/09/30 | 1,036 | 1,060 | 1,011 | 1,060 | 75,000 |
| 2008/09/29 | 1,023 | 1,063 | 1,023 | 1,046 | 67,000 |
| 2008/09/26 | 1,003 | 1,004 | 974 | 1,003 | 103,000 |
| 2008/09/25 | 1,005 | 1,005 | 973 | 1,002 | 142,000 |
| 2008/09/24 | 1,025 | 1,029 | 1,008 | 1,021 | 133,000 |
| 2008/09/22 | 1,063 | 1,072 | 1,020 | 1,026 | 147,000 |
| 2008/09/19 | 1,040 | 1,068 | 993 | 1,023 | 135,000 |
| 2008/09/18 | 1,003 | 1,048 | 982 | 1,040 | 137,000 |
| 2008/09/17 | 990 | 1,039 | 990 | 1,018 | 89,000 |
| 2008/09/16 | 970 | 976 | 960 | 967 | 56,000 |
| 2008/09/12 | 1,020 | 1,029 | 1,009 | 1,026 | 64,000 |
| 2008/09/11 | 1,006 | 1,006 | 990 | 997 | 57,000 |
| 2008/09/10 | 1,014 | 1,022 | 1,007 | 1,007 | 46,000 |
| 2008/09/09 | 1,038 | 1,038 | 1,010 | 1,018 | 54,000 |
| 2008/09/08 | 1,006 | 1,058 | 1,006 | 1,058 | 35,000 |
| 2008/09/05 | 1,000 | 1,029 | 1,000 | 1,020 | 75,000 |
| 2008/09/04 | 1,024 | 1,027 | 1,007 | 1,021 | 74,000 |
| 2008/09/03 | 1,027 | 1,038 | 1,020 | 1,028 | 35,000 |
| 2008/09/02 | 1,038 | 1,042 | 1,010 | 1,011 | 72,000 |
| 2008/09/01 | 1,043 | 1,045 | 1,036 | 1,037 | 57,000 |
| 2008/08/29 | 1,038 | 1,054 | 1,038 | 1,049 | 119,000 |
| 2008/08/28 | 1,040 | 1,054 | 1,030 | 1,049 | 67,000 |
| 2008/08/27 | 1,057 | 1,057 | 1,039 | 1,040 | 40,000 |
| 2008/08/26 | 1,078 | 1,078 | 1,027 | 1,038 | 111,000 |
| 2008/08/25 | 1,077 | 1,082 | 1,045 | 1,058 | 117,000 |
| 2008/08/22 | 1,092 | 1,093 | 1,070 | 1,076 | 78,000 |
| 2008/08/21 | 1,101 | 1,112 | 1,086 | 1,092 | 52,000 |
| 2008/08/20 | 1,129 | 1,129 | 1,107 | 1,112 | 41,000 |
| 2008/08/19 | 1,122 | 1,128 | 1,115 | 1,123 | 49,000 |
| 2008/08/18 | 1,151 | 1,179 | 1,151 | 1,157 | 72,000 |
| 2008/08/15 | 1,119 | 1,136 | 1,118 | 1,131 | 59,000 |
| 2008/08/14 | 1,131 | 1,134 | 1,115 | 1,116 | 61,000 |
| 2008/08/13 | 1,159 | 1,170 | 1,111 | 1,126 | 81,000 |
| 2008/08/12 | 1,200 | 1,215 | 1,177 | 1,178 | 64,000 |
| 2008/08/11 | 1,181 | 1,220 | 1,181 | 1,206 | 42,000 |
| 2008/08/08 | 1,175 | 1,181 | 1,158 | 1,178 | 57,000 |
| 2008/08/07 | 1,166 | 1,181 | 1,164 | 1,176 | 59,000 |
| 2008/08/06 | 1,148 | 1,186 | 1,148 | 1,186 | 81,000 |
| 2008/08/05 | 1,161 | 1,161 | 1,117 | 1,128 | 169,000 |
| 2008/08/04 | 1,147 | 1,147 | 1,111 | 1,111 | 74,000 |
| 2008/08/01 | 1,169 | 1,169 | 1,120 | 1,128 | 55,000 |
| 2008/07/31 | 1,161 | 1,162 | 1,140 | 1,152 | 97,000 |
| 2008/07/30 | 1,182 | 1,191 | 1,143 | 1,145 | 308,000 |
| 2008/07/29 | 1,095 | 1,109 | 1,086 | 1,105 | 63,000 |
| 2008/07/28 | 1,118 | 1,150 | 1,110 | 1,111 | 50,000 |
| 2008/07/25 | 1,152 | 1,158 | 1,131 | 1,133 | 77,000 |
| 2008/07/24 | 1,168 | 1,176 | 1,153 | 1,172 | 69,000 |
| 2008/07/23 | 1,161 | 1,162 | 1,140 | 1,148 | 86,000 |
| 2008/07/22 | 1,156 | 1,156 | 1,115 | 1,144 | 140,000 |
| 2008/07/18 | 1,126 | 1,130 | 1,090 | 1,096 | 105,000 |
| 2008/07/17 | 1,145 | 1,149 | 1,121 | 1,125 | 99,000 |
| 2008/07/16 | 1,131 | 1,146 | 1,127 | 1,134 | 59,000 |
| 2008/07/15 | 1,130 | 1,151 | 1,120 | 1,142 | 90,000 |
| 2008/07/14 | 1,164 | 1,175 | 1,154 | 1,160 | 45,000 |
| 2008/07/11 | 1,130 | 1,161 | 1,130 | 1,149 | 63,000 |
| 2008/07/10 | 1,130 | 1,150 | 1,120 | 1,130 | 59,000 |
| 2008/07/09 | 1,144 | 1,162 | 1,120 | 1,130 | 97,000 |
| 2008/07/08 | 1,167 | 1,167 | 1,118 | 1,126 | 117,000 |
| 2008/07/07 | 1,198 | 1,198 | 1,159 | 1,171 | 81,000 |
| 2008/07/04 | 1,182 | 1,182 | 1,169 | 1,179 | 63,000 |
| 2008/07/03 | 1,189 | 1,190 | 1,158 | 1,182 | 101,000 |
| 2008/07/02 | 1,224 | 1,224 | 1,182 | 1,190 | 130,000 |
| 2008/07/01 | 1,234 | 1,234 | 1,221 | 1,223 | 87,000 |
| 2008/06/30 | 1,225 | 1,236 | 1,194 | 1,199 | 80,000 |
| 2008/06/27 | 1,200 | 1,205 | 1,191 | 1,205 | 110,000 |
| 2008/06/26 | 1,260 | 1,260 | 1,229 | 1,233 | 145,000 |
| 2008/06/25 | 1,239 | 1,267 | 1,222 | 1,260 | 103,000 |
| 2008/06/24 | 1,251 | 1,252 | 1,219 | 1,219 | 62,000 |
| 2008/06/23 | 1,237 | 1,248 | 1,207 | 1,248 | 88,000 |
| 2008/06/20 | 1,302 | 1,302 | 1,265 | 1,277 | 43,000 |
| 2008/06/19 | 1,309 | 1,309 | 1,269 | 1,282 | 69,000 |
| 2008/06/18 | 1,318 | 1,318 | 1,291 | 1,309 | 119,000 |
| 2008/06/17 | 1,311 | 1,335 | 1,298 | 1,318 | 88,000 |
| 2008/06/16 | 1,315 | 1,318 | 1,282 | 1,291 | 170,000 |
| 2008/06/13 | 1,253 | 1,254 | 1,215 | 1,235 | 183,000 |
| 2008/06/12 | 1,289 | 1,289 | 1,248 | 1,252 | 100,000 |
| 2008/06/11 | 1,268 | 1,281 | 1,257 | 1,277 | 60,000 |
| 2008/06/10 | 1,321 | 1,327 | 1,275 | 1,286 | 108,000 |
| 2008/06/09 | 1,313 | 1,327 | 1,289 | 1,320 | 119,000 |
| 2008/06/06 | 1,360 | 1,373 | 1,348 | 1,348 | 63,000 |
| 2008/06/05 | 1,351 | 1,359 | 1,335 | 1,359 | 89,000 |
| 2008/06/04 | 1,309 | 1,351 | 1,309 | 1,350 | 78,000 |
| 2008/06/03 | 1,310 | 1,331 | 1,306 | 1,328 | 59,000 |
| 2008/06/02 | 1,339 | 1,350 | 1,323 | 1,344 | 84,000 |
| 2008/05/30 | 1,329 | 1,346 | 1,320 | 1,345 | 156,000 |
| 2008/05/29 | 1,278 | 1,312 | 1,275 | 1,309 | 139,000 |
| 2008/05/28 | 1,256 | 1,278 | 1,248 | 1,248 | 87,000 |
| 2008/05/27 | 1,235 | 1,275 | 1,235 | 1,275 | 121,000 |
| 2008/05/26 | 1,226 | 1,226 | 1,199 | 1,222 | 81,000 |
| 2008/05/23 | 1,224 | 1,241 | 1,223 | 1,229 | 52,000 |
| 2008/05/22 | 1,231 | 1,250 | 1,205 | 1,241 | 81,000 |
| 2008/05/21 | 1,265 | 1,269 | 1,222 | 1,230 | 118,000 |
| 2008/05/20 | 1,293 | 1,293 | 1,272 | 1,277 | 67,000 |
| 2008/05/19 | 1,280 | 1,283 | 1,269 | 1,279 | 48,000 |
| 2008/05/16 | 1,293 | 1,293 | 1,275 | 1,278 | 87,000 |
| 2008/05/15 | 1,290 | 1,308 | 1,274 | 1,292 | 72,000 |
| 2008/05/14 | 1,252 | 1,293 | 1,245 | 1,289 | 158,000 |
| 2008/05/13 | 1,242 | 1,257 | 1,224 | 1,252 | 193,000 |
| 2008/05/12 | 1,252 | 1,273 | 1,247 | 1,273 | 91,000 |
| 2008/05/09 | 1,305 | 1,305 | 1,240 | 1,249 | 227,000 |
| 2008/05/08 | 1,330 | 1,337 | 1,294 | 1,307 | 200,000 |
| 2008/05/07 | 1,333 | 1,333 | 1,314 | 1,325 | 130,000 |
| 2008/05/02 | 1,295 | 1,315 | 1,291 | 1,313 | 76,000 |
| 2008/05/01 | 1,283 | 1,306 | 1,279 | 1,294 | 123,000 |
| 2008/04/30 | 1,283 | 1,312 | 1,265 | 1,303 | 306,000 |
| 2008/04/28 | 1,257 | 1,265 | 1,215 | 1,263 | 199,000 |
| 2008/04/25 | 1,272 | 1,300 | 1,252 | 1,277 | 145,000 |
| 2008/04/24 | 1,279 | 1,297 | 1,270 | 1,272 | 87,000 |
| 2008/04/23 | 1,260 | 1,284 | 1,253 | 1,266 | 68,000 |
| 2008/04/22 | 1,297 | 1,300 | 1,275 | 1,280 | 83,000 |
| 2008/04/21 | 1,323 | 1,334 | 1,302 | 1,317 | 106,000 |
| 2008/04/18 | 1,260 | 1,288 | 1,260 | 1,283 | 84,000 |
| 2008/04/17 | 1,240 | 1,278 | 1,240 | 1,267 | 96,000 |
| 2008/04/16 | 1,237 | 1,249 | 1,217 | 1,249 | 144,000 |
| 2008/04/15 | 1,229 | 1,237 | 1,210 | 1,237 | 78,000 |
| 2008/04/14 | 1,188 | 1,226 | 1,154 | 1,225 | 179,000 |
| 2008/04/11 | 1,156 | 1,199 | 1,110 | 1,194 | 122,000 |
| 2008/04/10 | 1,113 | 1,164 | 1,106 | 1,155 | 213,000 |
| 2008/04/09 | 1,104 | 1,122 | 1,104 | 1,113 | 103,000 |
| 2008/04/08 | 1,128 | 1,133 | 1,116 | 1,124 | 67,000 |
| 2008/04/07 | 1,123 | 1,129 | 1,111 | 1,127 | 70,000 |
| 2008/04/04 | 1,119 | 1,119 | 1,100 | 1,110 | 65,000 |
| 2008/04/03 | 1,100 | 1,127 | 1,100 | 1,120 | 84,000 |
| 2008/04/02 | 1,072 | 1,122 | 1,072 | 1,119 | 204,000 |
| 2008/04/01 | 1,059 | 1,070 | 1,044 | 1,052 | 124,000 |
| 2008/03/31 | 1,117 | 1,117 | 1,054 | 1,072 | 144,000 |
| 2008/03/28 | 1,114 | 1,128 | 1,083 | 1,122 | 123,000 |
| 2008/03/27 | 1,137 | 1,137 | 1,098 | 1,115 | 73,000 |
| 2008/03/26 | 1,108 | 1,142 | 1,100 | 1,120 | 112,000 |
| 2008/03/25 | 1,176 | 1,176 | 1,148 | 1,164 | 139,000 |
| 2008/03/24 | 1,127 | 1,151 | 1,120 | 1,130 | 70,000 |
| 2008/03/21 | 1,154 | 1,164 | 1,099 | 1,128 | 204,000 |
| 2008/03/19 | 1,089 | 1,153 | 1,089 | 1,143 | 228,000 |
| 2008/03/18 | 1,055 | 1,059 | 1,029 | 1,049 | 110,000 |
| 2008/03/17 | 1,041 | 1,064 | 1,036 | 1,053 | 72,000 |
| 2008/03/14 | 1,076 | 1,082 | 1,050 | 1,074 | 223,000 |
| 2008/03/13 | 1,115 | 1,115 | 1,071 | 1,076 | 126,000 |
| 2008/03/12 | 1,137 | 1,137 | 1,109 | 1,115 | 178,000 |
| 2008/03/11 | 1,091 | 1,103 | 1,072 | 1,097 | 256,000 |
| 2008/03/10 | 1,158 | 1,160 | 1,094 | 1,102 | 203,000 |
| 2008/03/07 | 1,160 | 1,160 | 1,131 | 1,138 | 188,000 |
| 2008/03/06 | 1,163 | 1,183 | 1,142 | 1,177 | 189,000 |
| 2008/03/05 | 1,188 | 1,193 | 1,142 | 1,163 | 318,000 |
| 2008/03/04 | 1,188 | 1,196 | 1,143 | 1,168 | 276,000 |
| 2008/03/03 | 1,208 | 1,228 | 1,200 | 1,200 | 217,000 |
| 2008/02/29 | 1,269 | 1,272 | 1,216 | 1,248 | 179,000 |
| 2008/02/28 | 1,281 | 1,289 | 1,259 | 1,276 | 192,000 |
| 2008/02/27 | 1,319 | 1,337 | 1,294 | 1,297 | 251,000 |
| 2008/02/26 | 1,339 | 1,341 | 1,318 | 1,319 | 94,000 |
| 2008/02/25 | 1,312 | 1,344 | 1,312 | 1,339 | 97,000 |
| 2008/02/22 | 1,339 | 1,339 | 1,301 | 1,312 | 109,000 |
| 2008/02/21 | 1,298 | 1,347 | 1,295 | 1,339 | 216,000 |
| 2008/02/20 | 1,349 | 1,356 | 1,291 | 1,297 | 127,000 |
| 2008/02/19 | 1,343 | 1,346 | 1,312 | 1,338 | 110,000 |
| 2008/02/18 | 1,336 | 1,354 | 1,335 | 1,338 | 149,000 |
| 2008/02/15 | 1,288 | 1,345 | 1,265 | 1,336 | 193,000 |
| 2008/02/14 | 1,249 | 1,296 | 1,249 | 1,291 | 118,000 |
| 2008/02/13 | 1,227 | 1,250 | 1,227 | 1,235 | 143,000 |
| 2008/02/12 | 1,243 | 1,243 | 1,221 | 1,224 | 179,000 |
| 2008/02/08 | 1,241 | 1,253 | 1,235 | 1,241 | 136,000 |
| 2008/02/07 | 1,252 | 1,253 | 1,211 | 1,241 | 124,000 |
| 2008/02/06 | 1,284 | 1,285 | 1,251 | 1,252 | 139,000 |
| 2008/02/05 | 1,316 | 1,316 | 1,286 | 1,312 | 97,000 |
| 2008/02/04 | 1,286 | 1,317 | 1,286 | 1,316 | 109,000 |
| 2008/02/01 | 1,270 | 1,292 | 1,268 | 1,283 | 108,000 |
| 2008/01/31 | 1,212 | 1,270 | 1,210 | 1,270 | 180,000 |
| 2008/01/30 | 1,266 | 1,269 | 1,206 | 1,212 | 197,000 |
| 2008/01/29 | 1,238 | 1,253 | 1,221 | 1,246 | 226,000 |
| 2008/01/28 | 1,242 | 1,274 | 1,237 | 1,237 | 144,000 |
| 2008/01/25 | 1,190 | 1,243 | 1,190 | 1,241 | 133,000 |
| 2008/01/24 | 1,124 | 1,174 | 1,123 | 1,174 | 131,000 |
| 2008/01/23 | 1,109 | 1,138 | 1,088 | 1,110 | 242,000 |
| 2008/01/22 | 1,150 | 1,150 | 1,105 | 1,109 | 125,000 |
| 2008/01/21 | 1,223 | 1,228 | 1,142 | 1,159 | 204,000 |
| 2008/01/18 | 1,173 | 1,211 | 1,133 | 1,203 | 162,000 |
| 2008/01/17 | 1,095 | 1,175 | 1,094 | 1,175 | 183,000 |
| 2008/01/16 | 1,077 | 1,133 | 1,064 | 1,094 | 140,000 |
| 2008/01/15 | 1,163 | 1,185 | 1,111 | 1,117 | 35,000 |
| 2008/01/11 | 1,202 | 1,209 | 1,174 | 1,174 | 158,000 |
| 2008/01/10 | 1,213 | 1,226 | 1,208 | 1,208 | 57,000 |
| 2008/01/09 | 1,216 | 1,216 | 1,195 | 1,213 | 165,000 |
| 2008/01/08 | 1,220 | 1,235 | 1,195 | 1,196 | 110,000 |
| 2008/01/07 | 1,237 | 1,237 | 1,210 | 1,220 | 122,000 |
| 2008/01/04 | 1,301 | 1,301 | 1,213 | 1,236 | 115,000 |