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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,253 | 1,253 | 1,249 | 1,249 | 23,000 |
| 2015/12/29 | 1,217 | 1,255 | 1,214 | 1,255 | 32,000 |
| 2015/12/28 | 1,209 | 1,218 | 1,209 | 1,217 | 9,000 |
| 2015/12/25 | 1,212 | 1,212 | 1,203 | 1,203 | 8,000 |
| 2015/12/24 | 1,208 | 1,209 | 1,197 | 1,198 | 19,000 |
| 2015/12/22 | 1,218 | 1,218 | 1,202 | 1,203 | 12,000 |
| 2015/12/21 | 1,208 | 1,210 | 1,200 | 1,204 | 31,000 |
| 2015/12/18 | 1,230 | 1,235 | 1,208 | 1,215 | 50,000 |
| 2015/12/17 | 1,224 | 1,235 | 1,222 | 1,227 | 20,000 |
| 2015/12/16 | 1,201 | 1,218 | 1,201 | 1,218 | 26,000 |
| 2015/12/15 | 1,212 | 1,214 | 1,188 | 1,195 | 25,000 |
| 2015/12/14 | 1,195 | 1,213 | 1,195 | 1,212 | 14,000 |
| 2015/12/11 | 1,219 | 1,232 | 1,210 | 1,218 | 142,000 |
| 2015/12/10 | 1,276 | 1,282 | 1,246 | 1,249 | 36,000 |
| 2015/12/09 | 1,276 | 1,281 | 1,273 | 1,276 | 12,000 |
| 2015/12/08 | 1,289 | 1,291 | 1,280 | 1,289 | 38,000 |
| 2015/12/07 | 1,272 | 1,282 | 1,269 | 1,280 | 35,000 |
| 2015/12/04 | 1,260 | 1,266 | 1,244 | 1,261 | 38,000 |
| 2015/12/03 | 1,273 | 1,278 | 1,265 | 1,273 | 33,000 |
| 2015/12/02 | 1,284 | 1,285 | 1,277 | 1,284 | 24,000 |
| 2015/12/01 | 1,272 | 1,277 | 1,268 | 1,277 | 16,000 |
| 2015/11/30 | 1,265 | 1,275 | 1,263 | 1,272 | 29,000 |
| 2015/11/27 | 1,268 | 1,278 | 1,268 | 1,273 | 23,000 |
| 2015/11/26 | 1,266 | 1,269 | 1,265 | 1,268 | 16,000 |
| 2015/11/25 | 1,284 | 1,284 | 1,264 | 1,266 | 30,000 |
| 2015/11/24 | 1,265 | 1,281 | 1,265 | 1,279 | 20,000 |
| 2015/11/20 | 1,290 | 1,290 | 1,263 | 1,275 | 54,000 |
| 2015/11/19 | 1,283 | 1,294 | 1,283 | 1,293 | 17,000 |
| 2015/11/18 | 1,293 | 1,293 | 1,270 | 1,283 | 22,000 |
| 2015/11/17 | 1,289 | 1,296 | 1,279 | 1,288 | 38,000 |
| 2015/11/16 | 1,273 | 1,273 | 1,258 | 1,266 | 15,000 |
| 2015/11/13 | 1,270 | 1,280 | 1,264 | 1,273 | 26,000 |
| 2015/11/12 | 1,278 | 1,297 | 1,273 | 1,296 | 31,000 |
| 2015/11/11 | 1,270 | 1,275 | 1,242 | 1,275 | 35,000 |
| 2015/11/10 | 1,257 | 1,282 | 1,257 | 1,261 | 31,000 |
| 2015/11/09 | 1,254 | 1,280 | 1,254 | 1,275 | 35,000 |
| 2015/11/06 | 1,247 | 1,254 | 1,247 | 1,252 | 11,000 |
| 2015/11/05 | 1,230 | 1,247 | 1,229 | 1,243 | 37,000 |
| 2015/11/04 | 1,214 | 1,231 | 1,210 | 1,230 | 41,000 |
| 2015/11/02 | 1,232 | 1,232 | 1,202 | 1,203 | 19,000 |
| 2015/10/30 | 1,228 | 1,230 | 1,222 | 1,227 | 77,000 |
| 2015/10/29 | 1,222 | 1,228 | 1,208 | 1,216 | 29,000 |
| 2015/10/28 | 1,211 | 1,211 | 1,207 | 1,210 | 14,000 |
| 2015/10/27 | 1,228 | 1,228 | 1,209 | 1,211 | 20,000 |
| 2015/10/26 | 1,221 | 1,225 | 1,216 | 1,224 | 23,000 |
| 2015/10/23 | 1,178 | 1,193 | 1,176 | 1,191 | 29,000 |
| 2015/10/22 | 1,167 | 1,174 | 1,162 | 1,173 | 13,000 |
| 2015/10/21 | 1,151 | 1,167 | 1,150 | 1,167 | 33,000 |
| 2015/10/20 | 1,153 | 1,153 | 1,150 | 1,151 | 13,000 |
| 2015/10/19 | 1,153 | 1,160 | 1,150 | 1,153 | 17,000 |
| 2015/10/16 | 1,165 | 1,165 | 1,157 | 1,157 | 16,000 |
| 2015/10/15 | 1,158 | 1,165 | 1,158 | 1,159 | 9,000 |
| 2015/10/14 | 1,162 | 1,164 | 1,152 | 1,154 | 26,000 |
| 2015/10/13 | 1,165 | 1,175 | 1,161 | 1,170 | 16,000 |
| 2015/10/09 | 1,160 | 1,170 | 1,157 | 1,170 | 17,000 |
| 2015/10/08 | 1,148 | 1,155 | 1,146 | 1,152 | 14,000 |
| 2015/10/07 | 1,144 | 1,148 | 1,137 | 1,148 | 52,000 |
| 2015/10/06 | 1,150 | 1,162 | 1,140 | 1,144 | 43,000 |
| 2015/10/05 | 1,170 | 1,170 | 1,138 | 1,142 | 36,000 |
| 2015/10/02 | 1,155 | 1,168 | 1,138 | 1,155 | 27,000 |
| 2015/10/01 | 1,133 | 1,171 | 1,126 | 1,155 | 46,000 |
| 2015/09/30 | 1,143 | 1,147 | 1,121 | 1,125 | 45,000 |
| 2015/09/29 | 1,133 | 1,141 | 1,122 | 1,133 | 30,000 |
| 2015/09/28 | 1,141 | 1,159 | 1,140 | 1,143 | 26,000 |
| 2015/09/25 | 1,128 | 1,150 | 1,127 | 1,145 | 24,000 |
| 2015/09/24 | 1,146 | 1,146 | 1,123 | 1,123 | 46,000 |
| 2015/09/18 | 1,164 | 1,164 | 1,153 | 1,158 | 28,000 |
| 2015/09/17 | 1,161 | 1,169 | 1,161 | 1,164 | 21,000 |
| 2015/09/16 | 1,163 | 1,169 | 1,156 | 1,165 | 18,000 |
| 2015/09/15 | 1,158 | 1,176 | 1,153 | 1,159 | 21,000 |
| 2015/09/14 | 1,196 | 1,202 | 1,151 | 1,153 | 57,000 |
| 2015/09/11 | 1,215 | 1,225 | 1,209 | 1,212 | 72,000 |
| 2015/09/10 | 1,190 | 1,218 | 1,182 | 1,201 | 17,000 |
| 2015/09/09 | 1,190 | 1,214 | 1,190 | 1,212 | 26,000 |
| 2015/09/08 | 1,170 | 1,170 | 1,161 | 1,162 | 24,000 |
| 2015/09/07 | 1,193 | 1,212 | 1,174 | 1,175 | 32,000 |
| 2015/09/04 | 1,196 | 1,225 | 1,184 | 1,188 | 37,000 |
| 2015/09/03 | 1,187 | 1,259 | 1,187 | 1,194 | 39,000 |
| 2015/09/02 | 1,200 | 1,232 | 1,173 | 1,173 | 51,000 |
| 2015/09/01 | 1,277 | 1,277 | 1,202 | 1,204 | 58,000 |
| 2015/08/31 | 1,267 | 1,295 | 1,223 | 1,293 | 60,000 |
| 2015/08/28 | 1,176 | 1,242 | 1,176 | 1,237 | 34,000 |
| 2015/08/27 | 1,190 | 1,197 | 1,156 | 1,156 | 45,000 |
| 2015/08/26 | 1,130 | 1,184 | 1,130 | 1,173 | 36,000 |
| 2015/08/25 | 1,126 | 1,154 | 1,116 | 1,128 | 40,000 |
| 2015/08/24 | 1,250 | 1,278 | 1,173 | 1,177 | 46,000 |
| 2015/08/21 | 1,269 | 1,293 | 1,260 | 1,270 | 36,000 |
| 2015/08/20 | 1,292 | 1,292 | 1,276 | 1,279 | 12,000 |
| 2015/08/19 | 1,308 | 1,312 | 1,281 | 1,288 | 30,000 |
| 2015/08/18 | 1,310 | 1,313 | 1,308 | 1,308 | 12,000 |
| 2015/08/17 | 1,304 | 1,306 | 1,302 | 1,306 | 12,000 |
| 2015/08/14 | 1,305 | 1,307 | 1,302 | 1,304 | 12,000 |
| 2015/08/13 | 1,315 | 1,322 | 1,303 | 1,305 | 39,000 |
| 2015/08/12 | 1,312 | 1,342 | 1,312 | 1,325 | 8,000 |
| 2015/08/11 | 1,319 | 1,350 | 1,316 | 1,319 | 29,000 |
| 2015/08/10 | 1,309 | 1,337 | 1,309 | 1,337 | 15,000 |
| 2015/08/07 | 1,303 | 1,321 | 1,303 | 1,321 | 16,000 |
| 2015/08/06 | 1,358 | 1,360 | 1,307 | 1,310 | 39,000 |
| 2015/08/05 | 1,368 | 1,368 | 1,340 | 1,356 | 109,000 |
| 2015/08/04 | 1,360 | 1,371 | 1,344 | 1,371 | 56,000 |
| 2015/08/03 | 1,334 | 1,350 | 1,334 | 1,344 | 21,000 |
| 2015/07/31 | 1,320 | 1,348 | 1,320 | 1,341 | 19,000 |
| 2015/07/30 | 1,325 | 1,330 | 1,308 | 1,320 | 148,000 |
| 2015/07/29 | 1,311 | 1,333 | 1,309 | 1,329 | 97,000 |
| 2015/07/28 | 1,303 | 1,306 | 1,291 | 1,299 | 61,000 |
| 2015/07/27 | 1,317 | 1,317 | 1,296 | 1,308 | 37,000 |
| 2015/07/24 | 1,307 | 1,308 | 1,304 | 1,304 | 17,000 |
| 2015/07/23 | 1,310 | 1,316 | 1,305 | 1,315 | 23,000 |
| 2015/07/22 | 1,302 | 1,316 | 1,302 | 1,310 | 26,000 |
| 2015/07/21 | 1,328 | 1,330 | 1,303 | 1,319 | 69,000 |
| 2015/07/17 | 1,311 | 1,312 | 1,291 | 1,310 | 32,000 |
| 2015/07/16 | 1,284 | 1,301 | 1,284 | 1,301 | 26,000 |
| 2015/07/15 | 1,270 | 1,293 | 1,270 | 1,289 | 56,000 |
| 2015/07/14 | 1,258 | 1,270 | 1,258 | 1,270 | 19,000 |
| 2015/07/13 | 1,258 | 1,264 | 1,253 | 1,255 | 21,000 |
| 2015/07/10 | 1,257 | 1,272 | 1,249 | 1,255 | 55,000 |
| 2015/07/09 | 1,255 | 1,278 | 1,255 | 1,260 | 51,000 |
| 2015/07/08 | 1,297 | 1,297 | 1,276 | 1,276 | 29,000 |
| 2015/07/07 | 1,294 | 1,317 | 1,294 | 1,304 | 22,000 |
| 2015/07/06 | 1,319 | 1,322 | 1,283 | 1,287 | 34,000 |
| 2015/07/03 | 1,314 | 1,332 | 1,314 | 1,328 | 30,000 |
| 2015/07/02 | 1,312 | 1,324 | 1,304 | 1,321 | 49,000 |
| 2015/07/01 | 1,311 | 1,311 | 1,295 | 1,300 | 16,000 |
| 2015/06/30 | 1,287 | 1,310 | 1,281 | 1,310 | 84,000 |
| 2015/06/29 | 1,272 | 1,298 | 1,272 | 1,276 | 46,000 |
| 2015/06/26 | 1,294 | 1,301 | 1,294 | 1,300 | 25,000 |
| 2015/06/25 | 1,296 | 1,303 | 1,294 | 1,295 | 30,000 |
| 2015/06/24 | 1,302 | 1,304 | 1,298 | 1,302 | 48,000 |
| 2015/06/23 | 1,300 | 1,302 | 1,290 | 1,302 | 64,000 |
| 2015/06/22 | 1,289 | 1,294 | 1,278 | 1,288 | 48,000 |
| 2015/06/19 | 1,287 | 1,287 | 1,272 | 1,284 | 45,000 |
| 2015/06/18 | 1,291 | 1,291 | 1,268 | 1,268 | 24,000 |
| 2015/06/17 | 1,291 | 1,295 | 1,275 | 1,281 | 36,000 |
| 2015/06/16 | 1,295 | 1,295 | 1,285 | 1,288 | 41,000 |
| 2015/06/15 | 1,307 | 1,308 | 1,297 | 1,300 | 43,000 |
| 2015/06/12 | 1,318 | 1,318 | 1,314 | 1,317 | 77,000 |
| 2015/06/11 | 1,308 | 1,313 | 1,306 | 1,313 | 56,000 |
| 2015/06/10 | 1,302 | 1,307 | 1,300 | 1,300 | 42,000 |
| 2015/06/09 | 1,311 | 1,312 | 1,303 | 1,304 | 41,000 |
| 2015/06/08 | 1,313 | 1,317 | 1,310 | 1,313 | 11,000 |
| 2015/06/05 | 1,307 | 1,316 | 1,301 | 1,312 | 92,000 |
| 2015/06/04 | 1,309 | 1,310 | 1,305 | 1,310 | 34,000 |
| 2015/06/03 | 1,304 | 1,317 | 1,302 | 1,312 | 57,000 |
| 2015/06/02 | 1,306 | 1,307 | 1,302 | 1,306 | 52,000 |
| 2015/06/01 | 1,310 | 1,310 | 1,298 | 1,301 | 78,000 |
| 2015/05/29 | 1,306 | 1,308 | 1,300 | 1,303 | 53,000 |
| 2015/05/28 | 1,316 | 1,320 | 1,303 | 1,312 | 49,000 |
| 2015/05/27 | 1,313 | 1,319 | 1,310 | 1,315 | 46,000 |
| 2015/05/26 | 1,317 | 1,325 | 1,314 | 1,316 | 32,000 |
| 2015/05/25 | 1,328 | 1,328 | 1,314 | 1,316 | 43,000 |
| 2015/05/22 | 1,322 | 1,323 | 1,313 | 1,323 | 48,000 |
| 2015/05/21 | 1,310 | 1,324 | 1,308 | 1,315 | 78,000 |
| 2015/05/20 | 1,300 | 1,307 | 1,299 | 1,307 | 45,000 |
| 2015/05/19 | 1,301 | 1,303 | 1,298 | 1,300 | 26,000 |
| 2015/05/18 | 1,301 | 1,317 | 1,291 | 1,302 | 51,000 |
| 2015/05/15 | 1,300 | 1,330 | 1,292 | 1,301 | 39,000 |
| 2015/05/14 | 1,300 | 1,307 | 1,298 | 1,303 | 53,000 |
| 2015/05/13 | 1,307 | 1,318 | 1,301 | 1,302 | 38,000 |
| 2015/05/12 | 1,316 | 1,323 | 1,315 | 1,322 | 38,000 |
| 2015/05/11 | 1,331 | 1,332 | 1,316 | 1,324 | 59,000 |
| 2015/05/08 | 1,330 | 1,343 | 1,321 | 1,324 | 35,000 |
| 2015/05/07 | 1,319 | 1,342 | 1,298 | 1,342 | 81,000 |
| 2015/05/01 | 1,350 | 1,360 | 1,283 | 1,289 | 95,000 |
| 2015/04/30 | 1,390 | 1,390 | 1,343 | 1,352 | 99,000 |
| 2015/04/28 | 1,376 | 1,386 | 1,374 | 1,379 | 54,000 |
| 2015/04/27 | 1,382 | 1,389 | 1,373 | 1,387 | 17,000 |
| 2015/04/24 | 1,374 | 1,382 | 1,370 | 1,374 | 35,000 |
| 2015/04/23 | 1,382 | 1,391 | 1,375 | 1,387 | 32,000 |
| 2015/04/22 | 1,377 | 1,392 | 1,377 | 1,391 | 29,000 |
| 2015/04/21 | 1,383 | 1,397 | 1,378 | 1,397 | 19,000 |
| 2015/04/20 | 1,379 | 1,400 | 1,352 | 1,393 | 65,000 |
| 2015/04/17 | 1,399 | 1,399 | 1,379 | 1,389 | 20,000 |
| 2015/04/16 | 1,400 | 1,401 | 1,390 | 1,397 | 20,000 |
| 2015/04/15 | 1,404 | 1,406 | 1,396 | 1,406 | 26,000 |
| 2015/04/14 | 1,375 | 1,404 | 1,372 | 1,404 | 41,000 |
| 2015/04/13 | 1,397 | 1,402 | 1,376 | 1,380 | 50,000 |
| 2015/04/10 | 1,424 | 1,424 | 1,391 | 1,410 | 51,000 |
| 2015/04/09 | 1,426 | 1,427 | 1,417 | 1,424 | 33,000 |
| 2015/04/08 | 1,426 | 1,428 | 1,418 | 1,424 | 60,000 |
| 2015/04/07 | 1,433 | 1,436 | 1,415 | 1,426 | 34,000 |
| 2015/04/06 | 1,422 | 1,422 | 1,397 | 1,417 | 54,000 |
| 2015/04/03 | 1,421 | 1,438 | 1,418 | 1,420 | 35,000 |
| 2015/04/02 | 1,410 | 1,433 | 1,392 | 1,424 | 97,000 |
| 2015/04/01 | 1,415 | 1,415 | 1,379 | 1,397 | 50,000 |
| 2015/03/31 | 1,410 | 1,430 | 1,381 | 1,415 | 92,000 |
| 2015/03/30 | 1,372 | 1,383 | 1,361 | 1,380 | 66,000 |
| 2015/03/27 | 1,391 | 1,406 | 1,372 | 1,377 | 63,000 |
| 2015/03/26 | 1,448 | 1,448 | 1,419 | 1,430 | 56,000 |
| 2015/03/25 | 1,451 | 1,451 | 1,417 | 1,448 | 84,000 |
| 2015/03/24 | 1,453 | 1,463 | 1,445 | 1,455 | 48,000 |
| 2015/03/23 | 1,412 | 1,469 | 1,412 | 1,462 | 99,000 |
| 2015/03/20 | 1,407 | 1,411 | 1,400 | 1,403 | 86,000 |
| 2015/03/19 | 1,392 | 1,401 | 1,373 | 1,394 | 99,000 |
| 2015/03/18 | 1,416 | 1,416 | 1,401 | 1,411 | 27,000 |
| 2015/03/17 | 1,412 | 1,416 | 1,407 | 1,409 | 62,000 |
| 2015/03/16 | 1,409 | 1,420 | 1,406 | 1,415 | 56,000 |
| 2015/03/13 | 1,409 | 1,420 | 1,395 | 1,409 | 138,000 |
| 2015/03/12 | 1,440 | 1,440 | 1,413 | 1,413 | 77,000 |
| 2015/03/11 | 1,417 | 1,449 | 1,417 | 1,448 | 54,000 |
| 2015/03/10 | 1,439 | 1,446 | 1,410 | 1,435 | 65,000 |
| 2015/03/09 | 1,405 | 1,421 | 1,392 | 1,411 | 55,000 |
| 2015/03/06 | 1,405 | 1,409 | 1,400 | 1,408 | 31,000 |
| 2015/03/05 | 1,405 | 1,413 | 1,382 | 1,405 | 35,000 |
| 2015/03/04 | 1,415 | 1,430 | 1,402 | 1,412 | 35,000 |
| 2015/03/03 | 1,420 | 1,420 | 1,409 | 1,417 | 26,000 |
| 2015/03/02 | 1,399 | 1,412 | 1,397 | 1,410 | 41,000 |
| 2015/02/27 | 1,384 | 1,395 | 1,380 | 1,393 | 39,000 |
| 2015/02/26 | 1,381 | 1,389 | 1,381 | 1,389 | 33,000 |
| 2015/02/25 | 1,383 | 1,387 | 1,375 | 1,381 | 37,000 |
| 2015/02/24 | 1,356 | 1,393 | 1,356 | 1,363 | 65,000 |
| 2015/02/23 | 1,384 | 1,392 | 1,356 | 1,365 | 51,000 |
| 2015/02/20 | 1,393 | 1,393 | 1,369 | 1,385 | 31,000 |
| 2015/02/19 | 1,378 | 1,393 | 1,364 | 1,393 | 35,000 |
| 2015/02/18 | 1,373 | 1,384 | 1,372 | 1,378 | 43,000 |
| 2015/02/17 | 1,360 | 1,360 | 1,348 | 1,353 | 41,000 |
| 2015/02/16 | 1,331 | 1,352 | 1,331 | 1,349 | 44,000 |
| 2015/02/13 | 1,332 | 1,350 | 1,320 | 1,336 | 72,000 |
| 2015/02/12 | 1,319 | 1,335 | 1,319 | 1,332 | 41,000 |
| 2015/02/10 | 1,318 | 1,324 | 1,311 | 1,315 | 25,000 |
| 2015/02/09 | 1,315 | 1,325 | 1,315 | 1,318 | 22,000 |
| 2015/02/06 | 1,333 | 1,333 | 1,303 | 1,319 | 21,000 |
| 2015/02/05 | 1,314 | 1,325 | 1,287 | 1,325 | 70,000 |
| 2015/02/04 | 1,293 | 1,317 | 1,293 | 1,309 | 38,000 |
| 2015/02/03 | 1,280 | 1,329 | 1,277 | 1,283 | 46,000 |
| 2015/02/02 | 1,272 | 1,290 | 1,272 | 1,284 | 13,000 |
| 2015/01/30 | 1,278 | 1,290 | 1,271 | 1,283 | 90,000 |
| 2015/01/29 | 1,222 | 1,260 | 1,219 | 1,257 | 81,000 |
| 2015/01/28 | 1,208 | 1,223 | 1,208 | 1,223 | 28,000 |
| 2015/01/27 | 1,206 | 1,217 | 1,205 | 1,217 | 23,000 |
| 2015/01/26 | 1,201 | 1,206 | 1,200 | 1,206 | 28,000 |
| 2015/01/23 | 1,206 | 1,208 | 1,201 | 1,202 | 41,000 |
| 2015/01/22 | 1,216 | 1,217 | 1,204 | 1,204 | 47,000 |
| 2015/01/21 | 1,218 | 1,225 | 1,214 | 1,216 | 45,000 |
| 2015/01/20 | 1,216 | 1,232 | 1,210 | 1,232 | 43,000 |
| 2015/01/19 | 1,207 | 1,212 | 1,202 | 1,210 | 14,000 |
| 2015/01/16 | 1,212 | 1,212 | 1,198 | 1,201 | 26,000 |
| 2015/01/15 | 1,201 | 1,212 | 1,201 | 1,212 | 16,000 |
| 2015/01/14 | 1,218 | 1,218 | 1,200 | 1,200 | 29,000 |
| 2015/01/13 | 1,210 | 1,225 | 1,202 | 1,225 | 26,000 |
| 2015/01/09 | 1,222 | 1,230 | 1,217 | 1,220 | 32,000 |
| 2015/01/08 | 1,218 | 1,229 | 1,218 | 1,223 | 19,000 |
| 2015/01/07 | 1,213 | 1,220 | 1,213 | 1,214 | 15,000 |
| 2015/01/06 | 1,233 | 1,233 | 1,219 | 1,219 | 32,000 |
| 2015/01/05 | 1,238 | 1,238 | 1,228 | 1,228 | 29,000 |