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 |
---|---|---|---|---|---|
2011/12/30 | 952 | 968 | 951 | 963 | 40,000 |
2011/12/29 | 945 | 958 | 942 | 956 | 23,000 |
2011/12/28 | 933 | 946 | 933 | 944 | 22,000 |
2011/12/27 | 931 | 937 | 929 | 935 | 14,000 |
2011/12/26 | 930 | 940 | 930 | 936 | 9,000 |
2011/12/22 | 931 | 931 | 926 | 927 | 10,000 |
2011/12/21 | 932 | 938 | 927 | 927 | 19,000 |
2011/12/20 | 930 | 938 | 923 | 938 | 30,000 |
2011/12/19 | 927 | 927 | 905 | 926 | 30,000 |
2011/12/16 | 939 | 940 | 922 | 922 | 23,000 |
2011/12/15 | 947 | 947 | 933 | 936 | 15,000 |
2011/12/14 | 942 | 955 | 938 | 948 | 12,000 |
2011/12/13 | 941 | 943 | 930 | 943 | 16,000 |
2011/12/12 | 946 | 946 | 941 | 941 | 21,000 |
2011/12/09 | 929 | 935 | 926 | 932 | 58,000 |
2011/12/08 | 920 | 932 | 916 | 929 | 127,000 |
2011/12/07 | 893 | 918 | 893 | 915 | 54,000 |
2011/12/06 | 897 | 897 | 893 | 893 | 14,000 |
2011/12/05 | 906 | 906 | 897 | 897 | 29,000 |
2011/12/02 | 900 | 903 | 895 | 903 | 35,000 |
2011/12/01 | 898 | 908 | 894 | 895 | 42,000 |
2011/11/30 | 893 | 900 | 891 | 894 | 48,000 |
2011/11/29 | 891 | 904 | 891 | 902 | 49,000 |
2011/11/28 | 896 | 896 | 887 | 887 | 21,000 |
2011/11/25 | 901 | 903 | 894 | 894 | 19,000 |
2011/11/24 | 901 | 904 | 896 | 904 | 22,000 |
2011/11/22 | 903 | 909 | 902 | 909 | 16,000 |
2011/11/21 | 908 | 910 | 901 | 910 | 13,000 |
2011/11/18 | 902 | 910 | 902 | 910 | 19,000 |
2011/11/17 | 906 | 908 | 901 | 908 | 17,000 |
2011/11/16 | 907 | 907 | 907 | 907 | 1,000 |
2011/11/15 | 913 | 913 | 904 | 905 | 16,000 |
2011/11/14 | 904 | 923 | 900 | 922 | 63,000 |
2011/11/11 | 905 | 907 | 898 | 899 | 26,000 |
2011/11/10 | 903 | 914 | 900 | 910 | 64,000 |
2011/11/09 | 910 | 917 | 898 | 917 | 24,000 |
2011/11/08 | 922 | 922 | 904 | 910 | 19,000 |
2011/11/07 | 910 | 924 | 908 | 924 | 43,000 |
2011/11/04 | 905 | 910 | 898 | 910 | 48,000 |
2011/11/02 | 897 | 900 | 889 | 895 | 57,000 |
2011/11/01 | 920 | 921 | 908 | 910 | 35,000 |
2011/10/31 | 941 | 959 | 935 | 938 | 80,000 |
2011/10/28 | 920 | 936 | 920 | 931 | 140,000 |
2011/10/27 | 905 | 920 | 899 | 920 | 83,000 |
2011/10/26 | 902 | 913 | 893 | 913 | 36,000 |
2011/10/25 | 917 | 919 | 900 | 902 | 25,000 |
2011/10/24 | 905 | 924 | 905 | 917 | 17,000 |
2011/10/21 | 920 | 920 | 900 | 902 | 20,000 |
2011/10/20 | 933 | 933 | 918 | 922 | 41,000 |
2011/10/19 | 954 | 968 | 936 | 939 | 35,000 |
2011/10/18 | 948 | 953 | 944 | 948 | 6,000 |
2011/10/17 | 957 | 963 | 952 | 958 | 21,000 |
2011/10/14 | 955 | 956 | 945 | 947 | 33,000 |
2011/10/13 | 966 | 971 | 961 | 966 | 28,000 |
2011/10/12 | 964 | 964 | 953 | 960 | 44,000 |
2011/10/11 | 960 | 971 | 960 | 965 | 26,000 |
2011/10/07 | 961 | 971 | 958 | 959 | 35,000 |
2011/10/06 | 948 | 995 | 948 | 961 | 42,000 |
2011/10/05 | 960 | 960 | 932 | 947 | 90,000 |
2011/10/04 | 945 | 953 | 923 | 952 | 86,000 |
2011/10/03 | 975 | 976 | 950 | 950 | 40,000 |
2011/09/30 | 1,005 | 1,010 | 967 | 1,005 | 138,000 |
2011/09/29 | 948 | 998 | 948 | 998 | 60,000 |
2011/09/28 | 922 | 958 | 922 | 953 | 48,000 |
2011/09/27 | 925 | 931 | 913 | 922 | 40,000 |
2011/09/26 | 911 | 926 | 901 | 922 | 65,000 |
2011/09/22 | 896 | 917 | 887 | 911 | 70,000 |
2011/09/21 | 911 | 918 | 911 | 911 | 31,000 |
2011/09/20 | 927 | 927 | 898 | 910 | 57,000 |
2011/09/16 | 902 | 929 | 902 | 929 | 66,000 |
2011/09/15 | 890 | 905 | 890 | 901 | 38,000 |
2011/09/14 | 911 | 912 | 888 | 889 | 26,000 |
2011/09/13 | 879 | 922 | 879 | 910 | 83,000 |
2011/09/12 | 888 | 893 | 880 | 882 | 19,000 |
2011/09/09 | 909 | 912 | 893 | 893 | 65,000 |
2011/09/08 | 917 | 917 | 904 | 907 | 20,000 |
2011/09/07 | 906 | 923 | 906 | 916 | 44,000 |
2011/09/06 | 884 | 917 | 871 | 903 | 97,000 |
2011/09/05 | 926 | 926 | 880 | 881 | 77,000 |
2011/09/02 | 928 | 933 | 921 | 932 | 67,000 |
2011/09/01 | 937 | 938 | 924 | 927 | 50,000 |
2011/08/31 | 916 | 927 | 916 | 925 | 36,000 |
2011/08/30 | 912 | 928 | 912 | 915 | 92,000 |
2011/08/29 | 884 | 904 | 883 | 897 | 96,000 |
2011/08/26 | 886 | 886 | 875 | 884 | 83,000 |
2011/08/25 | 890 | 897 | 871 | 881 | 99,000 |
2011/08/24 | 874 | 898 | 874 | 884 | 102,000 |
2011/08/23 | 888 | 890 | 873 | 874 | 44,000 |
2011/08/22 | 904 | 904 | 881 | 883 | 25,000 |
2011/08/19 | 901 | 902 | 889 | 894 | 50,000 |
2011/08/18 | 924 | 924 | 901 | 903 | 28,000 |
2011/08/17 | 921 | 929 | 916 | 917 | 8,000 |
2011/08/16 | 920 | 925 | 912 | 916 | 15,000 |
2011/08/15 | 906 | 915 | 906 | 910 | 17,000 |
2011/08/12 | 904 | 912 | 903 | 905 | 18,000 |
2011/08/11 | 904 | 913 | 893 | 903 | 41,000 |
2011/08/10 | 926 | 928 | 909 | 910 | 40,000 |
2011/08/09 | 887 | 913 | 859 | 913 | 98,000 |
2011/08/08 | 938 | 938 | 913 | 913 | 48,000 |
2011/08/05 | 965 | 970 | 938 | 942 | 153,000 |
2011/08/04 | 979 | 984 | 974 | 979 | 106,000 |
2011/08/03 | 974 | 978 | 972 | 973 | 46,000 |
2011/08/02 | 994 | 994 | 980 | 980 | 29,000 |
2011/08/01 | 999 | 1,001 | 994 | 995 | 154,000 |
2011/07/29 | 977 | 985 | 967 | 974 | 117,000 |
2011/07/28 | 990 | 1,003 | 984 | 986 | 101,000 |
2011/07/27 | 995 | 996 | 988 | 990 | 43,000 |
2011/07/26 | 1,000 | 1,005 | 998 | 998 | 45,000 |
2011/07/25 | 1,008 | 1,016 | 1,002 | 1,002 | 26,000 |
2011/07/22 | 1,011 | 1,016 | 1,007 | 1,013 | 28,000 |
2011/07/21 | 994 | 1,013 | 994 | 1,011 | 30,000 |
2011/07/20 | 1,014 | 1,014 | 997 | 1,000 | 54,000 |
2011/07/19 | 990 | 999 | 990 | 999 | 43,000 |
2011/07/15 | 990 | 1,003 | 990 | 992 | 27,000 |
2011/07/14 | 1,002 | 1,005 | 997 | 1,002 | 22,000 |
2011/07/13 | 1,003 | 1,013 | 1,003 | 1,006 | 21,000 |
2011/07/12 | 1,007 | 1,009 | 1,005 | 1,009 | 15,000 |
2011/07/11 | 1,005 | 1,010 | 999 | 1,009 | 10,000 |
2011/07/08 | 1,006 | 1,009 | 1,003 | 1,006 | 22,000 |
2011/07/07 | 1,000 | 1,008 | 1,000 | 1,004 | 17,000 |
2011/07/06 | 1,004 | 1,010 | 1,002 | 1,009 | 29,000 |
2011/07/05 | 1,001 | 1,011 | 1,000 | 1,006 | 37,000 |
2011/07/04 | 1,005 | 1,014 | 1,000 | 1,014 | 45,000 |
2011/07/01 | 1,002 | 1,003 | 992 | 1,000 | 28,000 |
2011/06/30 | 995 | 995 | 987 | 992 | 44,000 |
2011/06/29 | 992 | 995 | 988 | 995 | 38,000 |
2011/06/28 | 983 | 995 | 983 | 989 | 36,000 |
2011/06/27 | 1,000 | 1,000 | 985 | 987 | 37,000 |
2011/06/24 | 1,002 | 1,002 | 996 | 1,000 | 13,000 |
2011/06/23 | 1,003 | 1,005 | 995 | 1,003 | 27,000 |
2011/06/22 | 982 | 1,004 | 982 | 1,003 | 40,000 |
2011/06/21 | 959 | 985 | 959 | 982 | 54,000 |
2011/06/20 | 956 | 960 | 952 | 952 | 35,000 |
2011/06/17 | 978 | 981 | 962 | 962 | 51,000 |
2011/06/16 | 990 | 990 | 977 | 977 | 49,000 |
2011/06/15 | 997 | 997 | 988 | 989 | 44,000 |
2011/06/14 | 995 | 1,000 | 992 | 1,000 | 31,000 |
2011/06/13 | 1,007 | 1,007 | 990 | 1,000 | 28,000 |
2011/06/10 | 1,000 | 1,010 | 994 | 1,008 | 60,000 |
2011/06/09 | 998 | 998 | 990 | 996 | 20,000 |
2011/06/08 | 990 | 1,001 | 989 | 998 | 29,000 |
2011/06/07 | 988 | 1,000 | 984 | 1,000 | 62,000 |
2011/06/06 | 1,012 | 1,012 | 982 | 988 | 45,000 |
2011/06/03 | 1,012 | 1,023 | 999 | 1,015 | 76,000 |
2011/06/02 | 1,023 | 1,025 | 1,020 | 1,022 | 56,000 |
2011/06/01 | 1,023 | 1,027 | 1,020 | 1,025 | 48,000 |
2011/05/31 | 1,013 | 1,027 | 1,013 | 1,021 | 72,000 |
2011/05/30 | 1,019 | 1,019 | 1,013 | 1,018 | 46,000 |
2011/05/27 | 1,006 | 1,012 | 1,005 | 1,008 | 31,000 |
2011/05/26 | 1,002 | 1,014 | 1,002 | 1,012 | 39,000 |
2011/05/25 | 1,002 | 1,005 | 987 | 999 | 64,000 |
2011/05/24 | 982 | 1,010 | 978 | 1,009 | 73,000 |
2011/05/23 | 984 | 984 | 976 | 977 | 51,000 |
2011/05/20 | 1,010 | 1,012 | 1,002 | 1,002 | 32,000 |
2011/05/19 | 991 | 1,004 | 991 | 1,002 | 54,000 |
2011/05/18 | 977 | 995 | 977 | 990 | 24,000 |
2011/05/17 | 976 | 986 | 973 | 976 | 38,000 |
2011/05/16 | 995 | 1,000 | 986 | 989 | 40,000 |
2011/05/13 | 1,005 | 1,005 | 992 | 995 | 94,000 |
2011/05/12 | 1,012 | 1,020 | 1,000 | 1,004 | 58,000 |
2011/05/11 | 1,035 | 1,035 | 1,013 | 1,024 | 47,000 |
2011/05/10 | 1,026 | 1,048 | 1,019 | 1,035 | 98,000 |
2011/05/09 | 1,033 | 1,033 | 1,017 | 1,017 | 48,000 |
2011/05/06 | 1,021 | 1,021 | 1,010 | 1,019 | 68,000 |
2011/05/02 | 1,016 | 1,020 | 1,005 | 1,019 | 99,000 |
2011/04/28 | 1,018 | 1,018 | 994 | 996 | 128,000 |
2011/04/27 | 1,030 | 1,030 | 1,012 | 1,018 | 60,000 |
2011/04/26 | 1,014 | 1,025 | 1,008 | 1,011 | 44,000 |
2011/04/25 | 1,022 | 1,027 | 1,015 | 1,017 | 33,000 |
2011/04/22 | 1,027 | 1,027 | 1,020 | 1,022 | 18,000 |
2011/04/21 | 1,029 | 1,038 | 1,022 | 1,026 | 56,000 |
2011/04/20 | 1,039 | 1,043 | 1,023 | 1,031 | 50,000 |
2011/04/19 | 1,045 | 1,045 | 1,023 | 1,038 | 106,000 |
2011/04/18 | 1,052 | 1,055 | 1,045 | 1,051 | 44,000 |
2011/04/15 | 1,075 | 1,075 | 1,052 | 1,052 | 59,000 |
2011/04/14 | 1,066 | 1,079 | 1,054 | 1,075 | 196,000 |
2011/04/13 | 1,023 | 1,038 | 1,017 | 1,036 | 122,000 |
2011/04/12 | 1,024 | 1,026 | 1,011 | 1,015 | 102,000 |
2011/04/11 | 1,011 | 1,028 | 1,004 | 1,025 | 103,000 |
2011/04/08 | 991 | 1,011 | 990 | 1,005 | 57,000 |
2011/04/07 | 988 | 1,014 | 985 | 1,003 | 78,000 |
2011/04/06 | 996 | 1,000 | 976 | 988 | 56,000 |
2011/04/05 | 1,013 | 1,013 | 986 | 996 | 106,000 |
2011/04/04 | 1,035 | 1,040 | 1,023 | 1,026 | 89,000 |
2011/04/01 | 1,038 | 1,038 | 1,014 | 1,020 | 115,000 |
2011/03/31 | 1,040 | 1,040 | 1,011 | 1,027 | 116,000 |
2011/03/30 | 1,054 | 1,054 | 1,035 | 1,047 | 137,000 |
2011/03/29 | 1,030 | 1,089 | 1,023 | 1,068 | 229,000 |
2011/03/28 | 1,080 | 1,080 | 1,050 | 1,069 | 117,000 |
2011/03/25 | 1,067 | 1,076 | 1,048 | 1,071 | 182,000 |
2011/03/24 | 1,037 | 1,045 | 1,030 | 1,037 | 86,000 |
2011/03/23 | 1,072 | 1,072 | 1,036 | 1,045 | 130,000 |
2011/03/22 | 1,050 | 1,081 | 1,042 | 1,051 | 99,000 |
2011/03/18 | 959 | 1,014 | 952 | 999 | 153,000 |
2011/03/17 | 890 | 928 | 862 | 918 | 216,000 |
2011/03/16 | 901 | 918 | 880 | 903 | 211,000 |
2011/03/15 | 965 | 966 | 825 | 856 | 260,000 |
2011/03/14 | 942 | 975 | 935 | 975 | 141,000 |
2011/03/11 | 1,053 | 1,054 | 1,040 | 1,047 | 197,000 |
2011/03/10 | 1,089 | 1,089 | 1,049 | 1,056 | 127,000 |
2011/03/09 | 1,080 | 1,082 | 1,069 | 1,072 | 99,000 |
2011/03/08 | 1,078 | 1,095 | 1,076 | 1,078 | 107,000 |
2011/03/07 | 1,100 | 1,100 | 1,094 | 1,097 | 77,000 |
2011/03/04 | 1,101 | 1,116 | 1,101 | 1,112 | 63,000 |
2011/03/03 | 1,100 | 1,103 | 1,080 | 1,092 | 80,000 |
2011/03/02 | 1,094 | 1,099 | 1,075 | 1,075 | 80,000 |
2011/03/01 | 1,088 | 1,112 | 1,088 | 1,094 | 154,000 |
2011/02/28 | 1,089 | 1,102 | 1,080 | 1,096 | 94,000 |
2011/02/25 | 1,076 | 1,082 | 1,060 | 1,070 | 98,000 |
2011/02/24 | 1,064 | 1,090 | 1,063 | 1,078 | 146,000 |
2011/02/23 | 1,080 | 1,086 | 1,064 | 1,064 | 162,000 |
2011/02/22 | 1,079 | 1,108 | 1,078 | 1,101 | 255,000 |
2011/02/21 | 1,068 | 1,095 | 1,060 | 1,076 | 143,000 |
2011/02/18 | 1,056 | 1,064 | 1,055 | 1,060 | 45,000 |
2011/02/17 | 1,067 | 1,069 | 1,062 | 1,065 | 70,000 |
2011/02/16 | 1,049 | 1,061 | 1,045 | 1,055 | 88,000 |
2011/02/15 | 1,050 | 1,057 | 1,042 | 1,045 | 46,000 |
2011/02/14 | 1,062 | 1,062 | 1,036 | 1,043 | 112,000 |
2011/02/10 | 1,034 | 1,047 | 1,028 | 1,043 | 86,000 |
2011/02/09 | 1,030 | 1,035 | 1,021 | 1,028 | 72,000 |
2011/02/08 | 1,019 | 1,023 | 1,011 | 1,021 | 36,000 |
2011/02/07 | 1,015 | 1,016 | 1,007 | 1,009 | 59,000 |
2011/02/04 | 1,010 | 1,015 | 1,003 | 1,015 | 94,000 |
2011/02/03 | 1,012 | 1,012 | 997 | 1,000 | 67,000 |
2011/02/02 | 1,008 | 1,018 | 1,008 | 1,010 | 48,000 |
2011/02/01 | 988 | 1,006 | 988 | 1,005 | 64,000 |
2011/01/31 | 1,000 | 1,000 | 985 | 989 | 126,000 |
2011/01/28 | 1,020 | 1,020 | 1,002 | 1,007 | 95,000 |
2011/01/27 | 1,014 | 1,017 | 1,012 | 1,017 | 42,000 |
2011/01/26 | 1,030 | 1,030 | 1,014 | 1,018 | 46,000 |
2011/01/25 | 1,029 | 1,036 | 1,009 | 1,031 | 176,000 |
2011/01/24 | 1,013 | 1,030 | 1,008 | 1,029 | 99,000 |
2011/01/21 | 1,008 | 1,013 | 997 | 998 | 60,000 |
2011/01/20 | 1,017 | 1,018 | 1,014 | 1,016 | 48,000 |
2011/01/19 | 1,006 | 1,017 | 1,004 | 1,017 | 79,000 |
2011/01/18 | 1,011 | 1,012 | 993 | 1,006 | 97,000 |
2011/01/17 | 1,002 | 1,036 | 1,002 | 1,010 | 119,000 |
2011/01/14 | 1,000 | 1,003 | 987 | 990 | 70,000 |
2011/01/13 | 1,003 | 1,007 | 999 | 1,001 | 60,000 |
2011/01/12 | 999 | 1,009 | 997 | 1,003 | 78,000 |
2011/01/11 | 996 | 1,000 | 991 | 997 | 33,000 |
2011/01/07 | 996 | 1,000 | 992 | 992 | 73,000 |
2011/01/06 | 986 | 1,002 | 986 | 995 | 80,000 |
2011/01/05 | 986 | 999 | 982 | 994 | 94,000 |
2011/01/04 | 976 | 987 | 966 | 982 | 111,000 |