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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,228 | 1,236 | 1,228 | 1,235 | 28,000 |
| 2014/12/29 | 1,234 | 1,235 | 1,226 | 1,235 | 33,000 |
| 2014/12/26 | 1,225 | 1,230 | 1,222 | 1,228 | 22,000 |
| 2014/12/25 | 1,224 | 1,224 | 1,215 | 1,222 | 20,000 |
| 2014/12/24 | 1,223 | 1,226 | 1,215 | 1,222 | 27,000 |
| 2014/12/22 | 1,224 | 1,224 | 1,208 | 1,219 | 32,000 |
| 2014/12/19 | 1,198 | 1,220 | 1,198 | 1,219 | 37,000 |
| 2014/12/18 | 1,198 | 1,205 | 1,192 | 1,193 | 23,000 |
| 2014/12/17 | 1,165 | 1,200 | 1,165 | 1,172 | 44,000 |
| 2014/12/16 | 1,180 | 1,183 | 1,164 | 1,181 | 71,000 |
| 2014/12/15 | 1,202 | 1,219 | 1,187 | 1,187 | 36,000 |
| 2014/12/12 | 1,208 | 1,229 | 1,205 | 1,206 | 89,000 |
| 2014/12/11 | 1,220 | 1,235 | 1,210 | 1,210 | 46,000 |
| 2014/12/10 | 1,226 | 1,236 | 1,225 | 1,229 | 48,000 |
| 2014/12/09 | 1,222 | 1,237 | 1,222 | 1,232 | 26,000 |
| 2014/12/08 | 1,240 | 1,240 | 1,224 | 1,225 | 44,000 |
| 2014/12/05 | 1,228 | 1,232 | 1,221 | 1,227 | 55,000 |
| 2014/12/04 | 1,234 | 1,237 | 1,229 | 1,236 | 45,000 |
| 2014/12/03 | 1,228 | 1,236 | 1,227 | 1,234 | 24,000 |
| 2014/12/02 | 1,220 | 1,234 | 1,210 | 1,231 | 44,000 |
| 2014/12/01 | 1,211 | 1,219 | 1,208 | 1,215 | 40,000 |
| 2014/11/28 | 1,213 | 1,226 | 1,213 | 1,221 | 49,000 |
| 2014/11/27 | 1,228 | 1,231 | 1,213 | 1,213 | 43,000 |
| 2014/11/26 | 1,225 | 1,236 | 1,224 | 1,236 | 31,000 |
| 2014/11/25 | 1,225 | 1,240 | 1,225 | 1,236 | 20,000 |
| 2014/11/21 | 1,217 | 1,226 | 1,212 | 1,225 | 30,000 |
| 2014/11/20 | 1,220 | 1,232 | 1,212 | 1,214 | 42,000 |
| 2014/11/19 | 1,241 | 1,241 | 1,224 | 1,224 | 26,000 |
| 2014/11/18 | 1,220 | 1,247 | 1,206 | 1,247 | 76,000 |
| 2014/11/17 | 1,241 | 1,241 | 1,220 | 1,220 | 22,000 |
| 2014/11/14 | 1,240 | 1,242 | 1,231 | 1,240 | 54,000 |
| 2014/11/13 | 1,242 | 1,242 | 1,231 | 1,240 | 21,000 |
| 2014/11/12 | 1,250 | 1,250 | 1,242 | 1,242 | 41,000 |
| 2014/11/11 | 1,248 | 1,258 | 1,247 | 1,247 | 24,000 |
| 2014/11/10 | 1,247 | 1,257 | 1,247 | 1,255 | 19,000 |
| 2014/11/07 | 1,245 | 1,250 | 1,238 | 1,249 | 39,000 |
| 2014/11/06 | 1,253 | 1,259 | 1,244 | 1,245 | 45,000 |
| 2014/11/05 | 1,252 | 1,261 | 1,248 | 1,257 | 73,000 |
| 2014/11/04 | 1,250 | 1,260 | 1,207 | 1,243 | 63,000 |
| 2014/10/31 | 1,185 | 1,243 | 1,185 | 1,243 | 55,000 |
| 2014/10/30 | 1,192 | 1,193 | 1,183 | 1,185 | 49,000 |
| 2014/10/29 | 1,182 | 1,190 | 1,171 | 1,190 | 53,000 |
| 2014/10/28 | 1,191 | 1,191 | 1,166 | 1,166 | 13,000 |
| 2014/10/27 | 1,198 | 1,198 | 1,174 | 1,179 | 36,000 |
| 2014/10/24 | 1,165 | 1,199 | 1,156 | 1,162 | 19,000 |
| 2014/10/23 | 1,165 | 1,165 | 1,147 | 1,147 | 12,000 |
| 2014/10/22 | 1,154 | 1,163 | 1,154 | 1,158 | 18,000 |
| 2014/10/21 | 1,162 | 1,162 | 1,146 | 1,154 | 26,000 |
| 2014/10/20 | 1,154 | 1,163 | 1,151 | 1,163 | 36,000 |
| 2014/10/17 | 1,150 | 1,154 | 1,122 | 1,124 | 51,000 |
| 2014/10/16 | 1,164 | 1,168 | 1,152 | 1,152 | 43,000 |
| 2014/10/15 | 1,170 | 1,200 | 1,166 | 1,180 | 29,000 |
| 2014/10/14 | 1,171 | 1,177 | 1,162 | 1,165 | 30,000 |
| 2014/10/10 | 1,200 | 1,200 | 1,175 | 1,183 | 32,000 |
| 2014/10/09 | 1,220 | 1,220 | 1,202 | 1,207 | 34,000 |
| 2014/10/08 | 1,213 | 1,221 | 1,213 | 1,220 | 16,000 |
| 2014/10/07 | 1,223 | 1,250 | 1,223 | 1,237 | 29,000 |
| 2014/10/06 | 1,245 | 1,250 | 1,240 | 1,241 | 36,000 |
| 2014/10/03 | 1,220 | 1,228 | 1,216 | 1,228 | 17,000 |
| 2014/10/02 | 1,235 | 1,239 | 1,220 | 1,220 | 40,000 |
| 2014/10/01 | 1,248 | 1,248 | 1,238 | 1,238 | 33,000 |
| 2014/09/30 | 1,268 | 1,271 | 1,257 | 1,261 | 64,000 |
| 2014/09/29 | 1,250 | 1,263 | 1,247 | 1,260 | 24,000 |
| 2014/09/26 | 1,236 | 1,249 | 1,236 | 1,243 | 25,000 |
| 2014/09/25 | 1,235 | 1,242 | 1,231 | 1,242 | 69,000 |
| 2014/09/24 | 1,240 | 1,257 | 1,238 | 1,248 | 24,000 |
| 2014/09/22 | 1,265 | 1,265 | 1,226 | 1,238 | 25,000 |
| 2014/09/19 | 1,260 | 1,262 | 1,244 | 1,253 | 102,000 |
| 2014/09/18 | 1,239 | 1,255 | 1,239 | 1,244 | 50,000 |
| 2014/09/17 | 1,246 | 1,246 | 1,236 | 1,238 | 33,000 |
| 2014/09/16 | 1,226 | 1,250 | 1,226 | 1,246 | 41,000 |
| 2014/09/12 | 1,264 | 1,264 | 1,239 | 1,239 | 87,000 |
| 2014/09/11 | 1,271 | 1,271 | 1,258 | 1,264 | 34,000 |
| 2014/09/10 | 1,243 | 1,270 | 1,243 | 1,268 | 51,000 |
| 2014/09/09 | 1,250 | 1,256 | 1,244 | 1,246 | 30,000 |
| 2014/09/08 | 1,240 | 1,263 | 1,229 | 1,239 | 65,000 |
| 2014/09/05 | 1,240 | 1,240 | 1,231 | 1,236 | 43,000 |
| 2014/09/04 | 1,230 | 1,234 | 1,224 | 1,234 | 37,000 |
| 2014/09/03 | 1,216 | 1,225 | 1,214 | 1,223 | 44,000 |
| 2014/09/02 | 1,232 | 1,232 | 1,222 | 1,222 | 24,000 |
| 2014/09/01 | 1,221 | 1,223 | 1,213 | 1,223 | 72,000 |
| 2014/08/29 | 1,190 | 1,210 | 1,190 | 1,209 | 49,000 |
| 2014/08/28 | 1,191 | 1,199 | 1,188 | 1,199 | 34,000 |
| 2014/08/27 | 1,194 | 1,197 | 1,190 | 1,197 | 17,000 |
| 2014/08/26 | 1,195 | 1,198 | 1,190 | 1,190 | 22,000 |
| 2014/08/25 | 1,200 | 1,202 | 1,194 | 1,195 | 40,000 |
| 2014/08/22 | 1,195 | 1,195 | 1,187 | 1,195 | 40,000 |
| 2014/08/21 | 1,190 | 1,196 | 1,185 | 1,195 | 39,000 |
| 2014/08/20 | 1,198 | 1,200 | 1,187 | 1,189 | 43,000 |
| 2014/08/19 | 1,199 | 1,199 | 1,183 | 1,195 | 17,000 |
| 2014/08/18 | 1,187 | 1,197 | 1,178 | 1,182 | 25,000 |
| 2014/08/15 | 1,171 | 1,183 | 1,171 | 1,176 | 37,000 |
| 2014/08/14 | 1,160 | 1,173 | 1,160 | 1,170 | 12,000 |
| 2014/08/13 | 1,168 | 1,180 | 1,167 | 1,169 | 36,000 |
| 2014/08/12 | 1,163 | 1,171 | 1,160 | 1,169 | 28,000 |
| 2014/08/11 | 1,160 | 1,162 | 1,146 | 1,156 | 24,000 |
| 2014/08/08 | 1,145 | 1,151 | 1,132 | 1,137 | 74,000 |
| 2014/08/07 | 1,150 | 1,159 | 1,116 | 1,145 | 64,000 |
| 2014/08/06 | 1,163 | 1,180 | 1,160 | 1,160 | 66,000 |
| 2014/08/05 | 1,189 | 1,192 | 1,171 | 1,171 | 122,000 |
| 2014/08/04 | 1,175 | 1,185 | 1,175 | 1,183 | 75,000 |
| 2014/08/01 | 1,156 | 1,169 | 1,147 | 1,168 | 68,000 |
| 2014/07/31 | 1,175 | 1,179 | 1,168 | 1,168 | 36,000 |
| 2014/07/30 | 1,180 | 1,182 | 1,169 | 1,175 | 160,000 |
| 2014/07/29 | 1,155 | 1,179 | 1,155 | 1,163 | 143,000 |
| 2014/07/28 | 1,127 | 1,146 | 1,127 | 1,145 | 55,000 |
| 2014/07/25 | 1,122 | 1,146 | 1,122 | 1,146 | 47,000 |
| 2014/07/24 | 1,115 | 1,130 | 1,112 | 1,122 | 53,000 |
| 2014/07/23 | 1,116 | 1,120 | 1,114 | 1,117 | 24,000 |
| 2014/07/22 | 1,112 | 1,120 | 1,105 | 1,116 | 77,000 |
| 2014/07/18 | 1,107 | 1,117 | 1,102 | 1,117 | 44,000 |
| 2014/07/17 | 1,111 | 1,117 | 1,108 | 1,108 | 16,000 |
| 2014/07/16 | 1,119 | 1,119 | 1,110 | 1,111 | 25,000 |
| 2014/07/15 | 1,110 | 1,114 | 1,109 | 1,111 | 24,000 |
| 2014/07/14 | 1,106 | 1,111 | 1,106 | 1,109 | 18,000 |
| 2014/07/11 | 1,105 | 1,105 | 1,097 | 1,100 | 28,000 |
| 2014/07/10 | 1,115 | 1,115 | 1,105 | 1,105 | 32,000 |
| 2014/07/09 | 1,110 | 1,113 | 1,110 | 1,113 | 16,000 |
| 2014/07/08 | 1,122 | 1,125 | 1,117 | 1,118 | 30,000 |
| 2014/07/07 | 1,139 | 1,139 | 1,128 | 1,128 | 31,000 |
| 2014/07/04 | 1,126 | 1,138 | 1,123 | 1,138 | 46,000 |
| 2014/07/03 | 1,134 | 1,134 | 1,126 | 1,126 | 33,000 |
| 2014/07/02 | 1,141 | 1,142 | 1,136 | 1,137 | 29,000 |
| 2014/07/01 | 1,144 | 1,153 | 1,139 | 1,142 | 38,000 |
| 2014/06/30 | 1,131 | 1,146 | 1,128 | 1,141 | 34,000 |
| 2014/06/27 | 1,136 | 1,136 | 1,121 | 1,128 | 31,000 |
| 2014/06/26 | 1,135 | 1,140 | 1,131 | 1,136 | 34,000 |
| 2014/06/25 | 1,137 | 1,141 | 1,128 | 1,137 | 35,000 |
| 2014/06/24 | 1,128 | 1,138 | 1,128 | 1,137 | 42,000 |
| 2014/06/23 | 1,135 | 1,150 | 1,132 | 1,141 | 49,000 |
| 2014/06/20 | 1,178 | 1,178 | 1,095 | 1,127 | 154,000 |
| 2014/06/19 | 1,159 | 1,173 | 1,157 | 1,173 | 66,000 |
| 2014/06/18 | 1,148 | 1,160 | 1,147 | 1,159 | 46,000 |
| 2014/06/17 | 1,139 | 1,144 | 1,136 | 1,144 | 41,000 |
| 2014/06/16 | 1,134 | 1,134 | 1,123 | 1,132 | 42,000 |
| 2014/06/13 | 1,108 | 1,124 | 1,108 | 1,124 | 72,000 |
| 2014/06/12 | 1,108 | 1,118 | 1,106 | 1,111 | 42,000 |
| 2014/06/11 | 1,106 | 1,115 | 1,106 | 1,115 | 21,000 |
| 2014/06/10 | 1,117 | 1,117 | 1,108 | 1,109 | 29,000 |
| 2014/06/09 | 1,126 | 1,130 | 1,117 | 1,117 | 24,000 |
| 2014/06/06 | 1,128 | 1,131 | 1,122 | 1,131 | 39,000 |
| 2014/06/05 | 1,132 | 1,132 | 1,120 | 1,120 | 22,000 |
| 2014/06/04 | 1,116 | 1,124 | 1,116 | 1,124 | 31,000 |
| 2014/06/03 | 1,122 | 1,123 | 1,115 | 1,116 | 32,000 |
| 2014/06/02 | 1,116 | 1,118 | 1,105 | 1,117 | 21,000 |
| 2014/05/30 | 1,106 | 1,109 | 1,099 | 1,109 | 35,000 |
| 2014/05/29 | 1,106 | 1,111 | 1,105 | 1,106 | 28,000 |
| 2014/05/28 | 1,108 | 1,112 | 1,104 | 1,106 | 32,000 |
| 2014/05/27 | 1,097 | 1,112 | 1,097 | 1,111 | 17,000 |
| 2014/05/26 | 1,096 | 1,097 | 1,090 | 1,097 | 15,000 |
| 2014/05/23 | 1,084 | 1,088 | 1,080 | 1,083 | 20,000 |
| 2014/05/22 | 1,088 | 1,088 | 1,083 | 1,084 | 8,000 |
| 2014/05/21 | 1,067 | 1,075 | 1,067 | 1,075 | 13,000 |
| 2014/05/20 | 1,084 | 1,084 | 1,067 | 1,067 | 30,000 |
| 2014/05/19 | 1,075 | 1,088 | 1,075 | 1,087 | 12,000 |
| 2014/05/16 | 1,094 | 1,094 | 1,080 | 1,082 | 32,000 |
| 2014/05/15 | 1,090 | 1,095 | 1,085 | 1,094 | 20,000 |
| 2014/05/14 | 1,111 | 1,111 | 1,092 | 1,096 | 13,000 |
| 2014/05/13 | 1,086 | 1,100 | 1,086 | 1,095 | 15,000 |
| 2014/05/12 | 1,086 | 1,093 | 1,084 | 1,085 | 24,000 |
| 2014/05/09 | 1,095 | 1,103 | 1,089 | 1,093 | 15,000 |
| 2014/05/08 | 1,101 | 1,101 | 1,085 | 1,088 | 23,000 |
| 2014/05/07 | 1,138 | 1,138 | 1,077 | 1,077 | 77,000 |
| 2014/05/02 | 1,140 | 1,140 | 1,131 | 1,137 | 12,000 |
| 2014/05/01 | 1,137 | 1,140 | 1,130 | 1,140 | 46,000 |
| 2014/04/30 | 1,121 | 1,121 | 1,110 | 1,119 | 35,000 |
| 2014/04/28 | 1,106 | 1,127 | 1,100 | 1,127 | 35,000 |
| 2014/04/25 | 1,090 | 1,106 | 1,090 | 1,106 | 27,000 |
| 2014/04/24 | 1,096 | 1,105 | 1,091 | 1,091 | 15,000 |
| 2014/04/23 | 1,095 | 1,100 | 1,093 | 1,097 | 14,000 |
| 2014/04/22 | 1,121 | 1,121 | 1,092 | 1,093 | 22,000 |
| 2014/04/21 | 1,099 | 1,114 | 1,099 | 1,114 | 16,000 |
| 2014/04/18 | 1,093 | 1,101 | 1,093 | 1,101 | 14,000 |
| 2014/04/17 | 1,100 | 1,101 | 1,091 | 1,092 | 23,000 |
| 2014/04/16 | 1,095 | 1,104 | 1,095 | 1,104 | 15,000 |
| 2014/04/15 | 1,097 | 1,100 | 1,092 | 1,095 | 22,000 |
| 2014/04/14 | 1,085 | 1,098 | 1,085 | 1,094 | 9,000 |
| 2014/04/11 | 1,083 | 1,099 | 1,078 | 1,084 | 40,000 |
| 2014/04/10 | 1,103 | 1,143 | 1,095 | 1,108 | 36,000 |
| 2014/04/09 | 1,100 | 1,108 | 1,093 | 1,093 | 53,000 |
| 2014/04/08 | 1,129 | 1,129 | 1,105 | 1,112 | 44,000 |
| 2014/04/07 | 1,152 | 1,152 | 1,143 | 1,145 | 33,000 |
| 2014/04/04 | 1,152 | 1,156 | 1,148 | 1,154 | 37,000 |
| 2014/04/03 | 1,134 | 1,156 | 1,134 | 1,153 | 63,000 |
| 2014/04/02 | 1,149 | 1,151 | 1,141 | 1,141 | 51,000 |
| 2014/04/01 | 1,130 | 1,145 | 1,128 | 1,144 | 59,000 |
| 2014/03/31 | 1,141 | 1,149 | 1,131 | 1,145 | 66,000 |
| 2014/03/28 | 1,119 | 1,130 | 1,107 | 1,130 | 65,000 |
| 2014/03/27 | 1,073 | 1,124 | 1,073 | 1,120 | 101,000 |
| 2014/03/26 | 1,140 | 1,154 | 1,136 | 1,139 | 211,000 |
| 2014/03/25 | 1,141 | 1,145 | 1,133 | 1,140 | 106,000 |
| 2014/03/24 | 1,126 | 1,150 | 1,126 | 1,132 | 101,000 |
| 2014/03/20 | 1,150 | 1,156 | 1,115 | 1,119 | 125,000 |
| 2014/03/19 | 1,134 | 1,141 | 1,118 | 1,127 | 61,000 |
| 2014/03/18 | 1,143 | 1,146 | 1,130 | 1,145 | 29,000 |
| 2014/03/17 | 1,120 | 1,130 | 1,114 | 1,115 | 62,000 |
| 2014/03/14 | 1,131 | 1,132 | 1,117 | 1,117 | 112,000 |
| 2014/03/13 | 1,172 | 1,172 | 1,148 | 1,152 | 40,000 |
| 2014/03/12 | 1,169 | 1,172 | 1,144 | 1,154 | 54,000 |
| 2014/03/11 | 1,173 | 1,186 | 1,173 | 1,182 | 38,000 |
| 2014/03/10 | 1,185 | 1,188 | 1,170 | 1,173 | 49,000 |
| 2014/03/07 | 1,201 | 1,207 | 1,182 | 1,189 | 62,000 |
| 2014/03/06 | 1,191 | 1,204 | 1,191 | 1,196 | 47,000 |
| 2014/03/05 | 1,187 | 1,204 | 1,187 | 1,200 | 68,000 |
| 2014/03/04 | 1,185 | 1,189 | 1,176 | 1,187 | 92,000 |
| 2014/03/03 | 1,188 | 1,195 | 1,176 | 1,182 | 52,000 |
| 2014/02/28 | 1,220 | 1,222 | 1,202 | 1,202 | 93,000 |
| 2014/02/27 | 1,210 | 1,225 | 1,210 | 1,225 | 79,000 |
| 2014/02/26 | 1,198 | 1,223 | 1,198 | 1,206 | 67,000 |
| 2014/02/25 | 1,199 | 1,225 | 1,195 | 1,222 | 87,000 |
| 2014/02/24 | 1,163 | 1,195 | 1,163 | 1,194 | 65,000 |
| 2014/02/21 | 1,152 | 1,191 | 1,152 | 1,180 | 61,000 |
| 2014/02/20 | 1,165 | 1,165 | 1,142 | 1,147 | 80,000 |
| 2014/02/19 | 1,134 | 1,153 | 1,133 | 1,145 | 19,000 |
| 2014/02/18 | 1,127 | 1,150 | 1,126 | 1,146 | 47,000 |
| 2014/02/17 | 1,126 | 1,129 | 1,125 | 1,126 | 31,000 |
| 2014/02/14 | 1,135 | 1,142 | 1,123 | 1,125 | 20,000 |
| 2014/02/13 | 1,135 | 1,146 | 1,132 | 1,135 | 30,000 |
| 2014/02/12 | 1,131 | 1,133 | 1,119 | 1,127 | 55,000 |
| 2014/02/10 | 1,123 | 1,146 | 1,112 | 1,123 | 37,000 |
| 2014/02/07 | 1,115 | 1,123 | 1,101 | 1,111 | 34,000 |
| 2014/02/06 | 1,108 | 1,126 | 1,095 | 1,096 | 62,000 |
| 2014/02/05 | 1,115 | 1,115 | 1,095 | 1,097 | 87,000 |
| 2014/02/04 | 1,091 | 1,113 | 1,087 | 1,090 | 101,000 |
| 2014/02/03 | 1,123 | 1,124 | 1,112 | 1,119 | 29,000 |
| 2014/01/31 | 1,143 | 1,143 | 1,124 | 1,135 | 63,000 |
| 2014/01/30 | 1,141 | 1,160 | 1,120 | 1,128 | 73,000 |
| 2014/01/29 | 1,145 | 1,162 | 1,145 | 1,152 | 55,000 |
| 2014/01/28 | 1,140 | 1,155 | 1,133 | 1,137 | 97,000 |
| 2014/01/27 | 1,188 | 1,188 | 1,155 | 1,155 | 60,000 |
| 2014/01/24 | 1,207 | 1,207 | 1,194 | 1,194 | 70,000 |
| 2014/01/23 | 1,202 | 1,235 | 1,202 | 1,209 | 99,000 |
| 2014/01/22 | 1,213 | 1,217 | 1,206 | 1,211 | 32,000 |
| 2014/01/21 | 1,197 | 1,214 | 1,195 | 1,212 | 81,000 |
| 2014/01/20 | 1,190 | 1,204 | 1,176 | 1,201 | 67,000 |
| 2014/01/17 | 1,159 | 1,193 | 1,159 | 1,186 | 56,000 |
| 2014/01/16 | 1,159 | 1,170 | 1,158 | 1,163 | 41,000 |
| 2014/01/15 | 1,155 | 1,169 | 1,150 | 1,158 | 63,000 |
| 2014/01/14 | 1,164 | 1,164 | 1,150 | 1,154 | 35,000 |
| 2014/01/10 | 1,153 | 1,165 | 1,147 | 1,165 | 36,000 |
| 2014/01/09 | 1,151 | 1,159 | 1,151 | 1,159 | 14,000 |
| 2014/01/08 | 1,150 | 1,164 | 1,145 | 1,162 | 27,000 |
| 2014/01/07 | 1,169 | 1,169 | 1,142 | 1,147 | 42,000 |
| 2014/01/06 | 1,148 | 1,167 | 1,139 | 1,167 | 79,000 |