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 |
|---|---|---|---|---|---|
| 2009/12/30 | 928 | 930 | 920 | 930 | 56,000 |
| 2009/12/29 | 922 | 937 | 922 | 937 | 46,000 |
| 2009/12/28 | 908 | 920 | 908 | 915 | 43,000 |
| 2009/12/25 | 916 | 918 | 908 | 915 | 17,000 |
| 2009/12/24 | 907 | 920 | 907 | 916 | 29,000 |
| 2009/12/22 | 900 | 920 | 900 | 917 | 65,000 |
| 2009/12/21 | 899 | 899 | 887 | 890 | 26,000 |
| 2009/12/18 | 886 | 893 | 878 | 893 | 27,000 |
| 2009/12/17 | 877 | 894 | 871 | 876 | 38,000 |
| 2009/12/16 | 880 | 880 | 865 | 874 | 28,000 |
| 2009/12/15 | 881 | 881 | 871 | 879 | 24,000 |
| 2009/12/14 | 878 | 886 | 864 | 873 | 34,000 |
| 2009/12/11 | 871 | 879 | 863 | 878 | 71,000 |
| 2009/12/10 | 875 | 877 | 853 | 864 | 74,000 |
| 2009/12/09 | 876 | 883 | 870 | 875 | 45,000 |
| 2009/12/08 | 888 | 888 | 863 | 875 | 63,000 |
| 2009/12/07 | 892 | 892 | 880 | 888 | 67,000 |
| 2009/12/04 | 885 | 891 | 875 | 891 | 64,000 |
| 2009/12/03 | 877 | 895 | 872 | 895 | 107,000 |
| 2009/12/02 | 886 | 895 | 867 | 884 | 113,000 |
| 2009/12/01 | 857 | 885 | 827 | 885 | 97,000 |
| 2009/11/30 | 835 | 853 | 828 | 847 | 134,000 |
| 2009/11/27 | 806 | 817 | 796 | 816 | 113,000 |
| 2009/11/26 | 789 | 806 | 788 | 806 | 100,000 |
| 2009/11/25 | 807 | 809 | 793 | 799 | 87,000 |
| 2009/11/24 | 810 | 817 | 800 | 803 | 88,000 |
| 2009/11/20 | 802 | 818 | 802 | 818 | 80,000 |
| 2009/11/19 | 822 | 828 | 811 | 828 | 54,000 |
| 2009/11/18 | 828 | 829 | 819 | 822 | 70,000 |
| 2009/11/17 | 837 | 840 | 830 | 831 | 38,000 |
| 2009/11/16 | 856 | 856 | 841 | 842 | 47,000 |
| 2009/11/13 | 852 | 870 | 850 | 856 | 60,000 |
| 2009/11/12 | 872 | 872 | 847 | 848 | 66,000 |
| 2009/11/11 | 894 | 894 | 872 | 876 | 58,000 |
| 2009/11/10 | 906 | 906 | 882 | 885 | 54,000 |
| 2009/11/09 | 917 | 917 | 902 | 905 | 43,000 |
| 2009/11/06 | 919 | 919 | 906 | 907 | 7,000 |
| 2009/11/05 | 910 | 910 | 908 | 909 | 51,000 |
| 2009/11/04 | 922 | 929 | 916 | 920 | 91,000 |
| 2009/11/02 | 920 | 924 | 910 | 913 | 77,000 |
| 2009/10/30 | 930 | 942 | 928 | 940 | 62,000 |
| 2009/10/29 | 913 | 920 | 903 | 914 | 102,000 |
| 2009/10/28 | 911 | 917 | 910 | 913 | 83,000 |
| 2009/10/27 | 910 | 922 | 905 | 907 | 81,000 |
| 2009/10/26 | 890 | 913 | 890 | 903 | 90,000 |
| 2009/10/23 | 899 | 912 | 896 | 896 | 70,000 |
| 2009/10/22 | 916 | 935 | 900 | 906 | 54,000 |
| 2009/10/21 | 894 | 910 | 894 | 910 | 43,000 |
| 2009/10/20 | 900 | 910 | 899 | 903 | 56,000 |
| 2009/10/19 | 875 | 899 | 875 | 899 | 46,000 |
| 2009/10/16 | 892 | 892 | 879 | 885 | 28,000 |
| 2009/10/15 | 884 | 891 | 884 | 891 | 29,000 |
| 2009/10/14 | 898 | 898 | 873 | 881 | 42,000 |
| 2009/10/13 | 893 | 893 | 888 | 891 | 33,000 |
| 2009/10/09 | 895 | 903 | 884 | 887 | 48,000 |
| 2009/10/08 | 906 | 906 | 889 | 895 | 38,000 |
| 2009/10/07 | 890 | 890 | 875 | 886 | 36,000 |
| 2009/10/06 | 900 | 900 | 878 | 880 | 61,000 |
| 2009/10/05 | 904 | 904 | 890 | 898 | 70,000 |
| 2009/10/02 | 932 | 932 | 902 | 912 | 49,000 |
| 2009/10/01 | 937 | 948 | 926 | 932 | 58,000 |
| 2009/09/30 | 956 | 963 | 933 | 936 | 66,000 |
| 2009/09/29 | 934 | 951 | 929 | 951 | 58,000 |
| 2009/09/28 | 926 | 936 | 924 | 934 | 44,000 |
| 2009/09/25 | 977 | 977 | 936 | 954 | 61,000 |
| 2009/09/24 | 961 | 977 | 950 | 977 | 78,000 |
| 2009/09/18 | 970 | 970 | 945 | 967 | 46,000 |
| 2009/09/17 | 963 | 970 | 961 | 970 | 32,000 |
| 2009/09/16 | 967 | 973 | 958 | 964 | 41,000 |
| 2009/09/15 | 976 | 976 | 965 | 966 | 33,000 |
| 2009/09/14 | 990 | 990 | 958 | 975 | 56,000 |
| 2009/09/11 | 1,000 | 1,004 | 986 | 988 | 60,000 |
| 2009/09/10 | 997 | 999 | 992 | 997 | 37,000 |
| 2009/09/09 | 994 | 995 | 986 | 988 | 54,000 |
| 2009/09/08 | 993 | 999 | 993 | 995 | 34,000 |
| 2009/09/07 | 1,001 | 1,001 | 989 | 993 | 40,000 |
| 2009/09/04 | 994 | 997 | 990 | 992 | 38,000 |
| 2009/09/03 | 991 | 998 | 991 | 993 | 47,000 |
| 2009/09/02 | 1,014 | 1,014 | 991 | 998 | 46,000 |
| 2009/09/01 | 1,007 | 1,014 | 1,007 | 1,014 | 19,000 |
| 2009/08/31 | 1,024 | 1,029 | 1,004 | 1,006 | 64,000 |
| 2009/08/28 | 1,006 | 1,013 | 1,004 | 1,013 | 26,000 |
| 2009/08/27 | 1,025 | 1,025 | 998 | 1,005 | 75,000 |
| 2009/08/26 | 1,040 | 1,040 | 1,017 | 1,028 | 41,000 |
| 2009/08/25 | 1,019 | 1,028 | 1,019 | 1,020 | 25,000 |
| 2009/08/24 | 1,018 | 1,047 | 1,018 | 1,025 | 17,000 |
| 2009/08/21 | 1,014 | 1,016 | 1,007 | 1,011 | 18,000 |
| 2009/08/20 | 1,012 | 1,019 | 1,003 | 1,013 | 29,000 |
| 2009/08/19 | 1,012 | 1,013 | 1,004 | 1,011 | 44,000 |
| 2009/08/18 | 1,002 | 1,024 | 1,002 | 1,024 | 17,000 |
| 2009/08/17 | 1,032 | 1,032 | 1,006 | 1,011 | 28,000 |
| 2009/08/14 | 1,031 | 1,035 | 1,012 | 1,033 | 29,000 |
| 2009/08/13 | 1,028 | 1,034 | 1,028 | 1,030 | 7,000 |
| 2009/08/12 | 1,030 | 1,035 | 1,010 | 1,012 | 53,000 |
| 2009/08/11 | 1,025 | 1,030 | 1,025 | 1,030 | 23,000 |
| 2009/08/10 | 1,033 | 1,033 | 1,018 | 1,026 | 32,000 |
| 2009/08/07 | 1,041 | 1,041 | 1,006 | 1,022 | 41,000 |
| 2009/08/06 | 1,031 | 1,045 | 1,031 | 1,041 | 43,000 |
| 2009/08/05 | 1,068 | 1,069 | 1,051 | 1,051 | 130,000 |
| 2009/08/04 | 1,039 | 1,045 | 1,038 | 1,045 | 46,000 |
| 2009/08/03 | 1,029 | 1,035 | 1,020 | 1,033 | 40,000 |
| 2009/07/31 | 1,020 | 1,033 | 1,017 | 1,024 | 76,000 |
| 2009/07/30 | 1,042 | 1,052 | 1,030 | 1,036 | 178,000 |
| 2009/07/29 | 996 | 1,022 | 995 | 1,022 | 104,000 |
| 2009/07/28 | 997 | 997 | 988 | 996 | 56,000 |
| 2009/07/27 | 1,007 | 1,012 | 992 | 992 | 87,000 |
| 2009/07/24 | 1,000 | 1,006 | 995 | 1,005 | 40,000 |
| 2009/07/23 | 994 | 1,006 | 988 | 992 | 64,000 |
| 2009/07/22 | 1,008 | 1,011 | 991 | 1,006 | 39,000 |
| 2009/07/21 | 1,025 | 1,025 | 990 | 1,008 | 130,000 |
| 2009/07/17 | 981 | 986 | 975 | 986 | 38,000 |
| 2009/07/16 | 980 | 989 | 975 | 979 | 60,000 |
| 2009/07/15 | 988 | 988 | 968 | 970 | 62,000 |
| 2009/07/14 | 994 | 998 | 978 | 988 | 77,000 |
| 2009/07/13 | 1,020 | 1,020 | 984 | 984 | 63,000 |
| 2009/07/10 | 1,034 | 1,034 | 1,012 | 1,020 | 40,000 |
| 2009/07/09 | 1,060 | 1,060 | 1,015 | 1,015 | 69,000 |
| 2009/07/08 | 1,067 | 1,071 | 1,046 | 1,066 | 64,000 |
| 2009/07/07 | 1,063 | 1,075 | 1,050 | 1,058 | 58,000 |
| 2009/07/06 | 1,070 | 1,070 | 1,047 | 1,062 | 68,000 |
| 2009/07/03 | 1,045 | 1,069 | 1,028 | 1,068 | 66,000 |
| 2009/07/02 | 1,061 | 1,065 | 1,048 | 1,056 | 29,000 |
| 2009/07/01 | 1,063 | 1,077 | 1,050 | 1,059 | 49,000 |
| 2009/06/30 | 1,070 | 1,074 | 1,049 | 1,067 | 108,000 |
| 2009/06/29 | 1,020 | 1,048 | 1,020 | 1,044 | 44,000 |
| 2009/06/26 | 1,021 | 1,040 | 1,021 | 1,025 | 56,000 |
| 2009/06/25 | 1,002 | 1,036 | 1,002 | 1,015 | 62,000 |
| 2009/06/24 | 1,014 | 1,030 | 1,002 | 1,002 | 50,000 |
| 2009/06/23 | 1,031 | 1,042 | 1,010 | 1,013 | 60,000 |
| 2009/06/22 | 1,051 | 1,052 | 1,033 | 1,036 | 59,000 |
| 2009/06/19 | 1,035 | 1,039 | 1,020 | 1,031 | 64,000 |
| 2009/06/18 | 1,050 | 1,056 | 1,037 | 1,052 | 44,000 |
| 2009/06/17 | 1,025 | 1,059 | 1,025 | 1,050 | 27,000 |
| 2009/06/16 | 1,064 | 1,064 | 1,032 | 1,039 | 74,000 |
| 2009/06/15 | 1,064 | 1,084 | 1,059 | 1,084 | 72,000 |
| 2009/06/12 | 1,067 | 1,067 | 1,053 | 1,064 | 60,000 |
| 2009/06/11 | 1,049 | 1,066 | 1,045 | 1,053 | 17,000 |
| 2009/06/10 | 1,038 | 1,063 | 1,038 | 1,063 | 32,000 |
| 2009/06/09 | 1,070 | 1,070 | 1,052 | 1,058 | 33,000 |
| 2009/06/08 | 1,053 | 1,070 | 1,050 | 1,052 | 45,000 |
| 2009/06/05 | 1,047 | 1,056 | 1,042 | 1,052 | 40,000 |
| 2009/06/04 | 1,026 | 1,056 | 1,026 | 1,056 | 50,000 |
| 2009/06/03 | 1,030 | 1,053 | 1,030 | 1,046 | 67,000 |
| 2009/06/02 | 1,049 | 1,064 | 1,024 | 1,061 | 71,000 |
| 2009/06/01 | 1,040 | 1,053 | 1,035 | 1,042 | 97,000 |
| 2009/05/29 | 1,018 | 1,043 | 1,018 | 1,035 | 33,000 |
| 2009/05/28 | 1,024 | 1,043 | 1,024 | 1,035 | 39,000 |
| 2009/05/27 | 1,029 | 1,048 | 1,020 | 1,024 | 59,000 |
| 2009/05/26 | 1,012 | 1,020 | 1,000 | 1,017 | 66,000 |
| 2009/05/25 | 998 | 1,007 | 998 | 1,002 | 44,000 |
| 2009/05/22 | 988 | 997 | 986 | 997 | 75,000 |
| 2009/05/21 | 971 | 989 | 971 | 988 | 67,000 |
| 2009/05/20 | 973 | 984 | 961 | 981 | 90,000 |
| 2009/05/19 | 992 | 997 | 972 | 983 | 84,000 |
| 2009/05/18 | 1,016 | 1,020 | 985 | 991 | 57,000 |
| 2009/05/15 | 1,000 | 1,013 | 993 | 1,001 | 54,000 |
| 2009/05/14 | 1,020 | 1,020 | 990 | 990 | 71,000 |
| 2009/05/13 | 1,053 | 1,053 | 1,026 | 1,037 | 38,000 |
| 2009/05/12 | 1,046 | 1,051 | 1,037 | 1,037 | 53,000 |
| 2009/05/11 | 1,067 | 1,067 | 1,040 | 1,064 | 32,000 |
| 2009/05/08 | 1,067 | 1,067 | 1,045 | 1,063 | 87,000 |
| 2009/05/07 | 1,099 | 1,108 | 1,055 | 1,087 | 88,000 |
| 2009/05/01 | 1,064 | 1,064 | 1,044 | 1,059 | 72,000 |
| 2009/04/30 | 1,052 | 1,075 | 1,045 | 1,066 | 118,000 |
| 2009/04/28 | 1,024 | 1,052 | 1,011 | 1,012 | 104,000 |
| 2009/04/27 | 1,028 | 1,028 | 1,009 | 1,020 | 59,000 |
| 2009/04/24 | 1,017 | 1,035 | 1,017 | 1,020 | 36,000 |
| 2009/04/23 | 994 | 1,027 | 982 | 1,016 | 75,000 |
| 2009/04/22 | 1,007 | 1,020 | 985 | 989 | 42,000 |
| 2009/04/21 | 1,022 | 1,022 | 984 | 1,008 | 57,000 |
| 2009/04/20 | 1,018 | 1,026 | 1,005 | 1,023 | 42,000 |
| 2009/04/17 | 1,025 | 1,031 | 1,010 | 1,023 | 59,000 |
| 2009/04/16 | 1,032 | 1,058 | 1,004 | 1,005 | 119,000 |
| 2009/04/15 | 1,065 | 1,065 | 1,050 | 1,051 | 29,000 |
| 2009/04/14 | 1,069 | 1,069 | 1,055 | 1,059 | 33,000 |
| 2009/04/13 | 1,076 | 1,076 | 1,068 | 1,068 | 4,000 |
| 2009/04/10 | 1,097 | 1,097 | 1,069 | 1,076 | 11,000 |
| 2009/04/09 | 1,055 | 1,077 | 1,055 | 1,077 | 22,000 |
| 2009/04/08 | 1,076 | 1,076 | 1,055 | 1,055 | 16,000 |
| 2009/04/07 | 1,094 | 1,094 | 1,075 | 1,075 | 24,000 |
| 2009/04/06 | 1,099 | 1,115 | 1,069 | 1,081 | 54,000 |
| 2009/04/03 | 1,080 | 1,105 | 1,041 | 1,082 | 93,000 |
| 2009/04/02 | 1,087 | 1,108 | 1,079 | 1,097 | 58,000 |
| 2009/04/01 | 1,068 | 1,072 | 1,027 | 1,067 | 47,000 |
| 2009/03/31 | 1,080 | 1,080 | 1,047 | 1,053 | 69,000 |
| 2009/03/30 | 1,108 | 1,133 | 1,065 | 1,086 | 81,000 |
| 2009/03/27 | 1,145 | 1,150 | 1,137 | 1,146 | 40,000 |
| 2009/03/26 | 1,106 | 1,141 | 1,106 | 1,141 | 55,000 |
| 2009/03/25 | 1,147 | 1,147 | 1,120 | 1,134 | 93,000 |
| 2009/03/24 | 1,121 | 1,148 | 1,098 | 1,107 | 88,000 |
| 2009/03/23 | 1,094 | 1,107 | 1,089 | 1,107 | 72,000 |
| 2009/03/19 | 1,099 | 1,099 | 1,071 | 1,074 | 64,000 |
| 2009/03/18 | 1,083 | 1,097 | 1,082 | 1,088 | 35,000 |
| 2009/03/17 | 1,048 | 1,096 | 1,048 | 1,082 | 48,000 |
| 2009/03/16 | 1,020 | 1,047 | 1,016 | 1,047 | 38,000 |
| 2009/03/13 | 1,010 | 1,020 | 998 | 1,016 | 101,000 |
| 2009/03/12 | 994 | 999 | 985 | 989 | 46,000 |
| 2009/03/11 | 1,035 | 1,035 | 1,004 | 1,012 | 25,000 |
| 2009/03/10 | 995 | 1,014 | 992 | 1,002 | 33,000 |
| 2009/03/09 | 1,014 | 1,031 | 1,011 | 1,015 | 61,000 |
| 2009/03/06 | 1,079 | 1,079 | 1,033 | 1,033 | 96,000 |
| 2009/03/05 | 1,070 | 1,098 | 1,065 | 1,080 | 141,000 |
| 2009/03/04 | 1,048 | 1,073 | 1,033 | 1,071 | 118,000 |
| 2009/03/03 | 1,049 | 1,078 | 1,039 | 1,047 | 92,000 |
| 2009/03/02 | 1,052 | 1,061 | 1,040 | 1,051 | 101,000 |
| 2009/02/27 | 1,023 | 1,061 | 1,023 | 1,052 | 76,000 |
| 2009/02/26 | 1,045 | 1,051 | 1,038 | 1,042 | 63,000 |
| 2009/02/25 | 1,022 | 1,041 | 1,011 | 1,040 | 95,000 |
| 2009/02/24 | 1,008 | 1,009 | 994 | 1,002 | 133,000 |
| 2009/02/23 | 1,007 | 1,028 | 1,000 | 1,028 | 54,000 |
| 2009/02/20 | 1,040 | 1,043 | 1,026 | 1,027 | 100,000 |
| 2009/02/19 | 1,034 | 1,040 | 1,022 | 1,025 | 76,000 |
| 2009/02/18 | 1,020 | 1,055 | 1,005 | 1,052 | 96,000 |
| 2009/02/17 | 999 | 1,023 | 997 | 1,019 | 155,000 |
| 2009/02/16 | 985 | 1,003 | 985 | 1,001 | 71,000 |
| 2009/02/13 | 991 | 997 | 983 | 985 | 38,000 |
| 2009/02/12 | 965 | 996 | 965 | 990 | 26,000 |
| 2009/02/10 | 952 | 997 | 952 | 995 | 126,000 |
| 2009/02/09 | 940 | 979 | 940 | 962 | 63,000 |
| 2009/02/06 | 937 | 959 | 928 | 950 | 241,000 |
| 2009/02/05 | 921 | 960 | 916 | 937 | 261,000 |
| 2009/02/04 | 885 | 911 | 870 | 911 | 214,000 |
| 2009/02/03 | 884 | 904 | 872 | 881 | 159,000 |
| 2009/02/02 | 889 | 891 | 862 | 884 | 176,000 |
| 2009/01/30 | 890 | 890 | 869 | 890 | 151,000 |
| 2009/01/29 | 918 | 927 | 878 | 890 | 176,000 |
| 2009/01/28 | 904 | 922 | 892 | 917 | 115,000 |
| 2009/01/27 | 903 | 917 | 898 | 904 | 148,000 |
| 2009/01/26 | 881 | 898 | 880 | 883 | 134,000 |
| 2009/01/23 | 885 | 890 | 860 | 866 | 136,000 |
| 2009/01/22 | 880 | 894 | 872 | 894 | 214,000 |
| 2009/01/21 | 876 | 900 | 871 | 871 | 285,000 |
| 2009/01/20 | 898 | 911 | 890 | 906 | 246,000 |
| 2009/01/19 | 887 | 907 | 875 | 890 | 163,000 |
| 2009/01/16 | 882 | 915 | 873 | 886 | 239,000 |
| 2009/01/15 | 900 | 900 | 866 | 872 | 185,000 |
| 2009/01/14 | 920 | 927 | 901 | 907 | 87,000 |
| 2009/01/13 | 966 | 966 | 920 | 920 | 60,000 |
| 2009/01/09 | 1,019 | 1,028 | 986 | 986 | 35,000 |
| 2009/01/08 | 1,005 | 1,036 | 1,000 | 1,018 | 60,000 |
| 2009/01/07 | 1,035 | 1,069 | 1,035 | 1,064 | 57,000 |
| 2009/01/06 | 1,070 | 1,072 | 1,050 | 1,052 | 34,000 |
| 2009/01/05 | 1,110 | 1,110 | 1,069 | 1,070 | 40,000 |