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 |
|---|---|---|---|---|---|
| 2010/12/30 | 959 | 969 | 948 | 961 | 127,000 |
| 2010/12/29 | 950 | 956 | 948 | 954 | 74,000 |
| 2010/12/28 | 949 | 952 | 947 | 948 | 34,000 |
| 2010/12/27 | 950 | 955 | 946 | 949 | 50,000 |
| 2010/12/24 | 948 | 952 | 943 | 950 | 67,000 |
| 2010/12/22 | 967 | 970 | 948 | 949 | 107,000 |
| 2010/12/21 | 972 | 973 | 964 | 967 | 48,000 |
| 2010/12/20 | 976 | 977 | 959 | 965 | 78,000 |
| 2010/12/17 | 974 | 975 | 968 | 972 | 77,000 |
| 2010/12/16 | 968 | 976 | 962 | 965 | 93,000 |
| 2010/12/15 | 958 | 968 | 956 | 968 | 72,000 |
| 2010/12/14 | 955 | 961 | 952 | 958 | 100,000 |
| 2010/12/13 | 956 | 956 | 945 | 955 | 131,000 |
| 2010/12/10 | 949 | 963 | 945 | 958 | 147,000 |
| 2010/12/09 | 936 | 946 | 936 | 946 | 95,000 |
| 2010/12/08 | 925 | 935 | 923 | 934 | 85,000 |
| 2010/12/07 | 916 | 923 | 911 | 919 | 72,000 |
| 2010/12/06 | 900 | 916 | 899 | 915 | 119,000 |
| 2010/12/03 | 895 | 900 | 893 | 900 | 58,000 |
| 2010/12/02 | 884 | 894 | 884 | 892 | 87,000 |
| 2010/12/01 | 873 | 878 | 872 | 872 | 49,000 |
| 2010/11/30 | 883 | 883 | 872 | 873 | 114,000 |
| 2010/11/29 | 891 | 894 | 881 | 882 | 110,000 |
| 2010/11/26 | 887 | 895 | 883 | 883 | 58,000 |
| 2010/11/25 | 881 | 892 | 881 | 884 | 71,000 |
| 2010/11/24 | 889 | 891 | 880 | 880 | 93,000 |
| 2010/11/22 | 891 | 894 | 890 | 892 | 75,000 |
| 2010/11/19 | 893 | 895 | 889 | 891 | 55,000 |
| 2010/11/18 | 888 | 891 | 876 | 889 | 219,000 |
| 2010/11/17 | 885 | 897 | 885 | 897 | 71,000 |
| 2010/11/16 | 893 | 895 | 881 | 885 | 59,000 |
| 2010/11/15 | 886 | 897 | 882 | 894 | 57,000 |
| 2010/11/12 | 877 | 892 | 876 | 877 | 82,000 |
| 2010/11/11 | 919 | 919 | 881 | 884 | 239,000 |
| 2010/11/10 | 906 | 930 | 906 | 922 | 103,000 |
| 2010/11/09 | 897 | 914 | 897 | 906 | 129,000 |
| 2010/11/08 | 903 | 915 | 895 | 912 | 89,000 |
| 2010/11/05 | 895 | 916 | 895 | 909 | 95,000 |
| 2010/11/04 | 877 | 890 | 877 | 880 | 88,000 |
| 2010/11/02 | 869 | 881 | 869 | 879 | 93,000 |
| 2010/11/01 | 890 | 891 | 870 | 879 | 172,000 |
| 2010/10/29 | 885 | 889 | 871 | 888 | 113,000 |
| 2010/10/28 | 886 | 895 | 883 | 889 | 162,000 |
| 2010/10/27 | 888 | 888 | 875 | 880 | 129,000 |
| 2010/10/26 | 861 | 887 | 861 | 875 | 174,000 |
| 2010/10/25 | 865 | 880 | 852 | 858 | 138,000 |
| 2010/10/22 | 857 | 869 | 852 | 863 | 63,000 |
| 2010/10/21 | 855 | 862 | 847 | 851 | 136,000 |
| 2010/10/20 | 874 | 874 | 854 | 855 | 110,000 |
| 2010/10/19 | 868 | 885 | 868 | 875 | 88,000 |
| 2010/10/18 | 863 | 882 | 859 | 868 | 144,000 |
| 2010/10/15 | 862 | 863 | 854 | 856 | 46,000 |
| 2010/10/14 | 858 | 870 | 858 | 861 | 132,000 |
| 2010/10/13 | 866 | 876 | 853 | 854 | 118,000 |
| 2010/10/12 | 899 | 900 | 862 | 866 | 140,000 |
| 2010/10/08 | 900 | 925 | 900 | 900 | 110,000 |
| 2010/10/07 | 905 | 914 | 904 | 908 | 44,000 |
| 2010/10/06 | 903 | 908 | 895 | 904 | 105,000 |
| 2010/10/05 | 896 | 913 | 891 | 902 | 168,000 |
| 2010/10/04 | 935 | 935 | 904 | 904 | 115,000 |
| 2010/10/01 | 956 | 956 | 926 | 931 | 139,000 |
| 2010/09/30 | 968 | 977 | 943 | 944 | 85,000 |
| 2010/09/29 | 969 | 976 | 966 | 972 | 79,000 |
| 2010/09/28 | 976 | 977 | 962 | 965 | 65,000 |
| 2010/09/27 | 956 | 975 | 950 | 972 | 94,000 |
| 2010/09/24 | 970 | 972 | 952 | 955 | 109,000 |
| 2010/09/22 | 947 | 975 | 945 | 972 | 163,000 |
| 2010/09/21 | 949 | 959 | 940 | 941 | 82,000 |
| 2010/09/17 | 951 | 968 | 944 | 949 | 111,000 |
| 2010/09/16 | 971 | 977 | 943 | 949 | 241,000 |
| 2010/09/15 | 957 | 992 | 949 | 985 | 135,000 |
| 2010/09/14 | 954 | 981 | 954 | 974 | 85,000 |
| 2010/09/13 | 954 | 957 | 935 | 954 | 89,000 |
| 2010/09/10 | 951 | 972 | 948 | 949 | 112,000 |
| 2010/09/09 | 966 | 967 | 961 | 966 | 17,000 |
| 2010/09/08 | 967 | 970 | 956 | 964 | 42,000 |
| 2010/09/07 | 981 | 994 | 968 | 972 | 77,000 |
| 2010/09/06 | 966 | 981 | 961 | 980 | 83,000 |
| 2010/09/03 | 945 | 960 | 943 | 953 | 63,000 |
| 2010/09/02 | 955 | 957 | 934 | 953 | 59,000 |
| 2010/09/01 | 989 | 989 | 947 | 954 | 89,000 |
| 2010/08/31 | 1,000 | 1,007 | 987 | 988 | 39,000 |
| 2010/08/30 | 1,006 | 1,022 | 1,006 | 1,018 | 48,000 |
| 2010/08/27 | 975 | 992 | 975 | 992 | 29,000 |
| 2010/08/26 | 980 | 991 | 976 | 977 | 55,000 |
| 2010/08/25 | 990 | 1,001 | 990 | 993 | 10,000 |
| 2010/08/24 | 997 | 1,010 | 997 | 1,004 | 23,000 |
| 2010/08/23 | 987 | 1,001 | 987 | 997 | 32,000 |
| 2010/08/20 | 1,007 | 1,008 | 991 | 991 | 37,000 |
| 2010/08/19 | 994 | 1,020 | 994 | 1,012 | 47,000 |
| 2010/08/18 | 982 | 997 | 978 | 991 | 44,000 |
| 2010/08/17 | 988 | 992 | 981 | 981 | 49,000 |
| 2010/08/16 | 981 | 996 | 981 | 991 | 48,000 |
| 2010/08/13 | 978 | 994 | 978 | 986 | 57,000 |
| 2010/08/12 | 976 | 990 | 961 | 990 | 65,000 |
| 2010/08/11 | 1,016 | 1,023 | 998 | 998 | 53,000 |
| 2010/08/10 | 1,035 | 1,039 | 1,026 | 1,028 | 52,000 |
| 2010/08/09 | 1,034 | 1,040 | 1,030 | 1,038 | 40,000 |
| 2010/08/06 | 1,049 | 1,050 | 1,036 | 1,050 | 71,000 |
| 2010/08/05 | 1,057 | 1,061 | 1,040 | 1,051 | 155,000 |
| 2010/08/04 | 1,034 | 1,039 | 1,029 | 1,039 | 92,000 |
| 2010/08/03 | 1,039 | 1,050 | 1,035 | 1,039 | 37,000 |
| 2010/08/02 | 1,029 | 1,050 | 1,027 | 1,035 | 48,000 |
| 2010/07/30 | 1,070 | 1,070 | 1,019 | 1,031 | 268,000 |
| 2010/07/29 | 1,056 | 1,068 | 1,054 | 1,061 | 86,000 |
| 2010/07/28 | 1,049 | 1,068 | 1,049 | 1,058 | 94,000 |
| 2010/07/27 | 1,019 | 1,075 | 1,018 | 1,047 | 135,000 |
| 2010/07/26 | 983 | 1,012 | 982 | 1,005 | 87,000 |
| 2010/07/23 | 961 | 996 | 959 | 967 | 173,000 |
| 2010/07/22 | 990 | 997 | 956 | 961 | 103,000 |
| 2010/07/21 | 999 | 1,021 | 993 | 993 | 92,000 |
| 2010/07/20 | 998 | 999 | 987 | 988 | 75,000 |
| 2010/07/16 | 996 | 996 | 966 | 983 | 75,000 |
| 2010/07/15 | 1,007 | 1,015 | 1,007 | 1,007 | 27,000 |
| 2010/07/14 | 1,029 | 1,036 | 1,015 | 1,025 | 30,000 |
| 2010/07/13 | 1,021 | 1,027 | 1,008 | 1,008 | 61,000 |
| 2010/07/12 | 1,042 | 1,044 | 1,032 | 1,033 | 59,000 |
| 2010/07/09 | 1,030 | 1,057 | 1,030 | 1,051 | 128,000 |
| 2010/07/08 | 1,030 | 1,035 | 1,024 | 1,030 | 28,000 |
| 2010/07/07 | 1,043 | 1,043 | 997 | 1,019 | 111,000 |
| 2010/07/06 | 1,028 | 1,046 | 1,027 | 1,044 | 60,000 |
| 2010/07/05 | 1,010 | 1,039 | 1,010 | 1,031 | 83,000 |
| 2010/07/02 | 992 | 998 | 980 | 998 | 54,000 |
| 2010/07/01 | 983 | 995 | 980 | 980 | 40,000 |
| 2010/06/30 | 983 | 998 | 972 | 998 | 104,000 |
| 2010/06/29 | 996 | 1,003 | 983 | 989 | 45,000 |
| 2010/06/28 | 988 | 1,000 | 988 | 995 | 33,000 |
| 2010/06/25 | 1,011 | 1,011 | 994 | 1,007 | 51,000 |
| 2010/06/24 | 1,024 | 1,027 | 1,005 | 1,010 | 92,000 |
| 2010/06/23 | 1,031 | 1,040 | 1,023 | 1,038 | 61,000 |
| 2010/06/22 | 1,050 | 1,058 | 1,044 | 1,052 | 111,000 |
| 2010/06/21 | 1,030 | 1,048 | 1,026 | 1,048 | 97,000 |
| 2010/06/18 | 997 | 1,019 | 995 | 1,016 | 140,000 |
| 2010/06/17 | 993 | 998 | 978 | 990 | 110,000 |
| 2010/06/16 | 996 | 996 | 987 | 988 | 52,000 |
| 2010/06/15 | 974 | 979 | 956 | 966 | 89,000 |
| 2010/06/14 | 946 | 1,013 | 946 | 996 | 306,000 |
| 2010/06/11 | 934 | 934 | 915 | 931 | 204,000 |
| 2010/06/10 | 884 | 906 | 880 | 905 | 119,000 |
| 2010/06/09 | 891 | 891 | 881 | 884 | 40,000 |
| 2010/06/08 | 898 | 900 | 892 | 896 | 48,000 |
| 2010/06/07 | 909 | 909 | 883 | 893 | 91,000 |
| 2010/06/04 | 915 | 925 | 913 | 918 | 58,000 |
| 2010/06/03 | 903 | 939 | 903 | 920 | 99,000 |
| 2010/06/02 | 893 | 910 | 893 | 898 | 60,000 |
| 2010/06/01 | 909 | 909 | 891 | 900 | 40,000 |
| 2010/05/31 | 909 | 909 | 891 | 897 | 118,000 |
| 2010/05/28 | 903 | 911 | 897 | 904 | 75,000 |
| 2010/05/27 | 888 | 905 | 886 | 888 | 112,000 |
| 2010/05/26 | 903 | 904 | 876 | 887 | 101,000 |
| 2010/05/25 | 907 | 916 | 884 | 914 | 61,000 |
| 2010/05/24 | 940 | 945 | 893 | 901 | 218,000 |
| 2010/05/21 | 964 | 970 | 930 | 939 | 125,000 |
| 2010/05/20 | 1,010 | 1,010 | 991 | 994 | 52,000 |
| 2010/05/19 | 1,011 | 1,015 | 993 | 1,009 | 62,000 |
| 2010/05/18 | 1,039 | 1,039 | 1,010 | 1,029 | 57,000 |
| 2010/05/17 | 1,029 | 1,034 | 1,010 | 1,021 | 49,000 |
| 2010/05/14 | 1,043 | 1,043 | 1,026 | 1,029 | 43,000 |
| 2010/05/13 | 1,035 | 1,050 | 1,035 | 1,042 | 67,000 |
| 2010/05/12 | 1,043 | 1,043 | 1,022 | 1,035 | 62,000 |
| 2010/05/11 | 1,060 | 1,060 | 1,041 | 1,043 | 62,000 |
| 2010/05/10 | 1,008 | 1,040 | 1,004 | 1,040 | 80,000 |
| 2010/05/07 | 1,047 | 1,061 | 1,037 | 1,038 | 198,000 |
| 2010/05/06 | 1,030 | 1,124 | 1,030 | 1,107 | 247,000 |
| 2010/04/30 | 1,025 | 1,029 | 1,000 | 1,022 | 120,000 |
| 2010/04/28 | 1,035 | 1,037 | 1,015 | 1,022 | 118,000 |
| 2010/04/27 | 1,069 | 1,073 | 1,052 | 1,060 | 74,000 |
| 2010/04/26 | 1,050 | 1,070 | 1,050 | 1,070 | 70,000 |
| 2010/04/23 | 1,035 | 1,045 | 1,021 | 1,037 | 62,000 |
| 2010/04/22 | 1,037 | 1,038 | 1,015 | 1,035 | 57,000 |
| 2010/04/21 | 1,031 | 1,036 | 1,030 | 1,035 | 49,000 |
| 2010/04/20 | 1,036 | 1,036 | 1,024 | 1,031 | 28,000 |
| 2010/04/19 | 1,036 | 1,044 | 1,029 | 1,035 | 40,000 |
| 2010/04/16 | 1,052 | 1,052 | 1,039 | 1,046 | 31,000 |
| 2010/04/15 | 1,043 | 1,054 | 1,041 | 1,052 | 19,000 |
| 2010/04/14 | 1,050 | 1,054 | 1,022 | 1,051 | 51,000 |
| 2010/04/13 | 1,046 | 1,048 | 1,032 | 1,046 | 66,000 |
| 2010/04/12 | 1,041 | 1,053 | 1,009 | 1,050 | 57,000 |
| 2010/04/09 | 1,023 | 1,043 | 1,017 | 1,023 | 45,000 |
| 2010/04/08 | 1,037 | 1,043 | 1,032 | 1,034 | 39,000 |
| 2010/04/07 | 1,037 | 1,046 | 1,037 | 1,043 | 53,000 |
| 2010/04/06 | 1,033 | 1,041 | 1,030 | 1,036 | 84,000 |
| 2010/04/05 | 1,012 | 1,028 | 1,000 | 1,028 | 105,000 |
| 2010/04/02 | 1,008 | 1,012 | 997 | 1,012 | 72,000 |
| 2010/04/01 | 999 | 1,004 | 994 | 1,003 | 87,000 |
| 2010/03/31 | 994 | 1,010 | 993 | 999 | 95,000 |
| 2010/03/30 | 992 | 994 | 970 | 994 | 148,000 |
| 2010/03/29 | 993 | 1,006 | 983 | 992 | 103,000 |
| 2010/03/26 | 1,003 | 1,014 | 998 | 1,014 | 105,000 |
| 2010/03/25 | 979 | 994 | 979 | 990 | 81,000 |
| 2010/03/24 | 981 | 994 | 980 | 994 | 84,000 |
| 2010/03/23 | 990 | 999 | 982 | 988 | 81,000 |
| 2010/03/19 | 963 | 981 | 963 | 981 | 48,000 |
| 2010/03/18 | 965 | 965 | 959 | 959 | 46,000 |
| 2010/03/17 | 965 | 966 | 955 | 962 | 43,000 |
| 2010/03/16 | 952 | 966 | 952 | 958 | 27,000 |
| 2010/03/15 | 946 | 951 | 946 | 950 | 25,000 |
| 2010/03/12 | 945 | 952 | 945 | 952 | 74,000 |
| 2010/03/11 | 939 | 951 | 938 | 951 | 38,000 |
| 2010/03/10 | 937 | 943 | 937 | 938 | 37,000 |
| 2010/03/09 | 934 | 947 | 934 | 939 | 24,000 |
| 2010/03/08 | 941 | 945 | 928 | 941 | 70,000 |
| 2010/03/05 | 942 | 943 | 934 | 942 | 57,000 |
| 2010/03/04 | 943 | 946 | 934 | 941 | 59,000 |
| 2010/03/03 | 922 | 935 | 918 | 935 | 84,000 |
| 2010/03/02 | 938 | 940 | 930 | 937 | 66,000 |
| 2010/03/01 | 948 | 953 | 939 | 949 | 89,000 |
| 2010/02/26 | 924 | 935 | 923 | 929 | 46,000 |
| 2010/02/25 | 920 | 928 | 919 | 924 | 37,000 |
| 2010/02/24 | 914 | 921 | 910 | 915 | 27,000 |
| 2010/02/23 | 920 | 924 | 918 | 924 | 23,000 |
| 2010/02/22 | 889 | 927 | 889 | 923 | 85,000 |
| 2010/02/19 | 889 | 896 | 879 | 883 | 51,000 |
| 2010/02/18 | 888 | 889 | 886 | 889 | 13,000 |
| 2010/02/17 | 893 | 893 | 886 | 888 | 16,000 |
| 2010/02/16 | 882 | 888 | 882 | 884 | 14,000 |
| 2010/02/15 | 880 | 884 | 877 | 879 | 18,000 |
| 2010/02/12 | 872 | 886 | 872 | 877 | 28,000 |
| 2010/02/10 | 879 | 886 | 879 | 880 | 16,000 |
| 2010/02/09 | 876 | 880 | 875 | 879 | 22,000 |
| 2010/02/08 | 884 | 899 | 876 | 877 | 28,000 |
| 2010/02/05 | 890 | 890 | 880 | 884 | 48,000 |
| 2010/02/04 | 908 | 908 | 891 | 904 | 47,000 |
| 2010/02/03 | 890 | 904 | 888 | 893 | 47,000 |
| 2010/02/02 | 875 | 904 | 872 | 890 | 68,000 |
| 2010/02/01 | 879 | 879 | 870 | 875 | 46,000 |
| 2010/01/29 | 878 | 882 | 862 | 869 | 60,000 |
| 2010/01/28 | 898 | 899 | 885 | 888 | 68,000 |
| 2010/01/27 | 898 | 910 | 890 | 890 | 37,000 |
| 2010/01/26 | 924 | 939 | 898 | 898 | 78,000 |
| 2010/01/25 | 940 | 945 | 930 | 932 | 35,000 |
| 2010/01/22 | 956 | 956 | 940 | 950 | 40,000 |
| 2010/01/21 | 942 | 958 | 936 | 958 | 31,000 |
| 2010/01/20 | 965 | 965 | 940 | 942 | 62,000 |
| 2010/01/19 | 965 | 965 | 957 | 958 | 36,000 |
| 2010/01/18 | 960 | 960 | 947 | 960 | 33,000 |
| 2010/01/15 | 960 | 960 | 941 | 951 | 41,000 |
| 2010/01/14 | 955 | 955 | 948 | 952 | 45,000 |
| 2010/01/13 | 947 | 959 | 946 | 958 | 29,000 |
| 2010/01/12 | 936 | 948 | 936 | 947 | 32,000 |
| 2010/01/08 | 949 | 955 | 935 | 949 | 47,000 |
| 2010/01/07 | 950 | 956 | 941 | 948 | 28,000 |
| 2010/01/06 | 920 | 940 | 910 | 940 | 31,000 |
| 2010/01/05 | 944 | 944 | 929 | 929 | 43,000 |
| 2010/01/04 | 930 | 942 | 926 | 936 | 48,000 |