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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,617 | 1,623 | 1,612 | 1,614 | 22,700 |
| 2017/12/28 | 1,600 | 1,623 | 1,600 | 1,617 | 31,800 |
| 2017/12/27 | 1,600 | 1,623 | 1,600 | 1,615 | 39,300 |
| 2017/12/26 | 1,607 | 1,624 | 1,604 | 1,614 | 29,900 |
| 2017/12/25 | 1,587 | 1,608 | 1,581 | 1,606 | 38,400 |
| 2017/12/22 | 1,578 | 1,589 | 1,577 | 1,580 | 27,300 |
| 2017/12/21 | 1,551 | 1,583 | 1,547 | 1,581 | 45,300 |
| 2017/12/20 | 1,544 | 1,562 | 1,544 | 1,551 | 38,100 |
| 2017/12/19 | 1,566 | 1,573 | 1,556 | 1,559 | 34,200 |
| 2017/12/18 | 1,558 | 1,570 | 1,558 | 1,559 | 23,900 |
| 2017/12/15 | 1,560 | 1,563 | 1,545 | 1,552 | 32,200 |
| 2017/12/14 | 1,562 | 1,572 | 1,562 | 1,566 | 21,200 |
| 2017/12/13 | 1,576 | 1,578 | 1,560 | 1,562 | 49,700 |
| 2017/12/12 | 1,596 | 1,600 | 1,572 | 1,573 | 47,500 |
| 2017/12/11 | 1,583 | 1,596 | 1,571 | 1,596 | 46,200 |
| 2017/12/08 | 1,565 | 1,584 | 1,565 | 1,580 | 56,100 |
| 2017/12/07 | 1,560 | 1,584 | 1,550 | 1,581 | 41,400 |
| 2017/12/06 | 1,571 | 1,571 | 1,548 | 1,548 | 37,500 |
| 2017/12/05 | 1,552 | 1,581 | 1,545 | 1,581 | 52,000 |
| 2017/12/04 | 1,567 | 1,570 | 1,553 | 1,556 | 32,100 |
| 2017/12/01 | 1,582 | 1,582 | 1,550 | 1,563 | 35,200 |
| 2017/11/30 | 1,583 | 1,584 | 1,561 | 1,573 | 43,900 |
| 2017/11/29 | 1,584 | 1,602 | 1,581 | 1,601 | 30,000 |
| 2017/11/28 | 1,582 | 1,585 | 1,565 | 1,569 | 26,900 |
| 2017/11/27 | 1,593 | 1,594 | 1,565 | 1,570 | 17,300 |
| 2017/11/24 | 1,573 | 1,575 | 1,560 | 1,571 | 19,200 |
| 2017/11/22 | 1,562 | 1,580 | 1,559 | 1,573 | 27,500 |
| 2017/11/21 | 1,562 | 1,573 | 1,559 | 1,566 | 28,900 |
| 2017/11/20 | 1,512 | 1,549 | 1,512 | 1,540 | 37,700 |
| 2017/11/17 | 1,524 | 1,542 | 1,505 | 1,508 | 49,600 |
| 2017/11/16 | 1,512 | 1,536 | 1,505 | 1,526 | 24,500 |
| 2017/11/15 | 1,565 | 1,565 | 1,510 | 1,510 | 58,200 |
| 2017/11/14 | 1,581 | 1,589 | 1,572 | 1,572 | 26,200 |
| 2017/11/13 | 1,601 | 1,603 | 1,583 | 1,589 | 36,800 |
| 2017/11/10 | 1,602 | 1,619 | 1,602 | 1,614 | 25,500 |
| 2017/11/09 | 1,630 | 1,648 | 1,604 | 1,627 | 76,700 |
| 2017/11/08 | 1,611 | 1,629 | 1,606 | 1,624 | 36,400 |
| 2017/11/07 | 1,600 | 1,617 | 1,595 | 1,614 | 47,100 |
| 2017/11/06 | 1,611 | 1,622 | 1,597 | 1,621 | 72,900 |
| 2017/11/02 | 1,599 | 1,626 | 1,584 | 1,622 | 73,100 |
| 2017/11/01 | 1,603 | 1,616 | 1,565 | 1,612 | 85,700 |
| 2017/10/31 | 1,581 | 1,616 | 1,581 | 1,602 | 65,800 |
| 2017/10/30 | 1,625 | 1,627 | 1,591 | 1,612 | 90,500 |
| 2017/10/27 | 1,604 | 1,629 | 1,590 | 1,624 | 53,800 |
| 2017/10/26 | 1,609 | 1,615 | 1,586 | 1,589 | 34,800 |
| 2017/10/25 | 1,630 | 1,634 | 1,613 | 1,616 | 53,100 |
| 2017/10/24 | 1,589 | 1,616 | 1,586 | 1,616 | 50,300 |
| 2017/10/23 | 1,581 | 1,597 | 1,571 | 1,589 | 43,500 |
| 2017/10/20 | 1,566 | 1,576 | 1,558 | 1,568 | 35,000 |
| 2017/10/19 | 1,576 | 1,583 | 1,569 | 1,574 | 20,800 |
| 2017/10/18 | 1,587 | 1,587 | 1,571 | 1,577 | 30,000 |
| 2017/10/17 | 1,586 | 1,592 | 1,577 | 1,587 | 39,600 |
| 2017/10/16 | 1,604 | 1,609 | 1,586 | 1,590 | 40,700 |
| 2017/10/13 | 1,561 | 1,614 | 1,561 | 1,610 | 105,300 |
| 2017/10/12 | 1,567 | 1,572 | 1,556 | 1,559 | 47,300 |
| 2017/10/11 | 1,575 | 1,575 | 1,552 | 1,557 | 31,200 |
| 2017/10/10 | 1,543 | 1,573 | 1,532 | 1,572 | 50,900 |
| 2017/10/06 | 1,549 | 1,549 | 1,529 | 1,532 | 21,900 |
| 2017/10/05 | 1,548 | 1,563 | 1,533 | 1,547 | 73,900 |
| 2017/10/04 | 1,527 | 1,551 | 1,510 | 1,544 | 96,600 |
| 2017/10/03 | 1,548 | 1,553 | 1,516 | 1,526 | 73,600 |
| 2017/10/02 | 1,580 | 1,581 | 1,535 | 1,556 | 89,600 |
| 2017/09/29 | 1,567 | 1,579 | 1,546 | 1,559 | 50,000 |
| 2017/09/28 | 1,560 | 1,582 | 1,560 | 1,582 | 36,000 |
| 2017/09/27 | 1,550 | 1,557 | 1,544 | 1,557 | 11,000 |
| 2017/09/26 | 1,545 | 1,555 | 1,536 | 1,555 | 38,000 |
| 2017/09/25 | 1,526 | 1,550 | 1,526 | 1,548 | 78,000 |
| 2017/09/22 | 1,539 | 1,539 | 1,518 | 1,526 | 42,000 |
| 2017/09/21 | 1,527 | 1,538 | 1,523 | 1,526 | 53,000 |
| 2017/09/20 | 1,540 | 1,540 | 1,516 | 1,532 | 57,000 |
| 2017/09/19 | 1,527 | 1,541 | 1,514 | 1,540 | 71,000 |
| 2017/09/15 | 1,485 | 1,531 | 1,481 | 1,531 | 79,000 |
| 2017/09/14 | 1,489 | 1,495 | 1,475 | 1,479 | 42,000 |
| 2017/09/13 | 1,470 | 1,495 | 1,458 | 1,489 | 49,000 |
| 2017/09/12 | 1,468 | 1,480 | 1,468 | 1,470 | 52,000 |
| 2017/09/11 | 1,444 | 1,461 | 1,444 | 1,456 | 53,000 |
| 2017/09/08 | 1,439 | 1,443 | 1,433 | 1,440 | 72,000 |
| 2017/09/07 | 1,432 | 1,441 | 1,432 | 1,441 | 28,000 |
| 2017/09/06 | 1,416 | 1,431 | 1,412 | 1,429 | 24,000 |
| 2017/09/05 | 1,443 | 1,443 | 1,416 | 1,416 | 35,000 |
| 2017/09/04 | 1,457 | 1,457 | 1,434 | 1,443 | 40,000 |
| 2017/09/01 | 1,436 | 1,455 | 1,436 | 1,453 | 44,000 |
| 2017/08/31 | 1,433 | 1,444 | 1,430 | 1,442 | 58,000 |
| 2017/08/30 | 1,463 | 1,463 | 1,433 | 1,435 | 91,000 |
| 2017/08/29 | 1,450 | 1,463 | 1,448 | 1,463 | 24,000 |
| 2017/08/28 | 1,455 | 1,456 | 1,445 | 1,455 | 29,000 |
| 2017/08/25 | 1,472 | 1,472 | 1,441 | 1,456 | 76,000 |
| 2017/08/24 | 1,460 | 1,484 | 1,460 | 1,477 | 34,000 |
| 2017/08/23 | 1,462 | 1,470 | 1,457 | 1,462 | 28,000 |
| 2017/08/22 | 1,466 | 1,470 | 1,460 | 1,462 | 24,000 |
| 2017/08/21 | 1,461 | 1,467 | 1,453 | 1,466 | 35,000 |
| 2017/08/18 | 1,456 | 1,473 | 1,452 | 1,461 | 61,000 |
| 2017/08/17 | 1,469 | 1,476 | 1,454 | 1,456 | 58,000 |
| 2017/08/16 | 1,455 | 1,473 | 1,455 | 1,469 | 28,000 |
| 2017/08/15 | 1,448 | 1,463 | 1,443 | 1,460 | 54,000 |
| 2017/08/14 | 1,451 | 1,451 | 1,435 | 1,446 | 59,000 |
| 2017/08/10 | 1,484 | 1,484 | 1,442 | 1,449 | 73,000 |
| 2017/08/09 | 1,472 | 1,476 | 1,447 | 1,465 | 62,000 |
| 2017/08/08 | 1,467 | 1,482 | 1,463 | 1,481 | 48,000 |
| 2017/08/07 | 1,457 | 1,474 | 1,454 | 1,466 | 139,000 |
| 2017/08/04 | 1,454 | 1,461 | 1,431 | 1,442 | 139,000 |
| 2017/08/03 | 1,456 | 1,463 | 1,451 | 1,457 | 71,000 |
| 2017/08/02 | 1,464 | 1,467 | 1,445 | 1,459 | 67,000 |
| 2017/08/01 | 1,509 | 1,521 | 1,456 | 1,468 | 166,000 |
| 2017/07/31 | 1,598 | 1,598 | 1,502 | 1,509 | 220,000 |
| 2017/07/28 | 1,598 | 1,606 | 1,595 | 1,606 | 55,000 |
| 2017/07/27 | 1,625 | 1,630 | 1,592 | 1,604 | 106,000 |
| 2017/07/26 | 1,626 | 1,633 | 1,615 | 1,622 | 55,000 |
| 2017/07/25 | 1,634 | 1,634 | 1,608 | 1,621 | 98,000 |
| 2017/07/24 | 1,627 | 1,635 | 1,609 | 1,623 | 91,000 |
| 2017/07/21 | 1,608 | 1,631 | 1,607 | 1,618 | 62,000 |
| 2017/07/20 | 1,609 | 1,616 | 1,602 | 1,609 | 65,000 |
| 2017/07/19 | 1,594 | 1,607 | 1,589 | 1,604 | 81,000 |
| 2017/07/18 | 1,580 | 1,590 | 1,572 | 1,582 | 45,000 |
| 2017/07/14 | 1,588 | 1,594 | 1,584 | 1,590 | 16,000 |
| 2017/07/13 | 1,594 | 1,594 | 1,583 | 1,587 | 26,000 |
| 2017/07/12 | 1,599 | 1,601 | 1,588 | 1,594 | 30,000 |
| 2017/07/11 | 1,591 | 1,595 | 1,578 | 1,587 | 64,000 |
| 2017/07/10 | 1,597 | 1,603 | 1,579 | 1,580 | 67,000 |
| 2017/07/07 | 1,610 | 1,611 | 1,578 | 1,589 | 70,000 |
| 2017/07/06 | 1,629 | 1,629 | 1,607 | 1,616 | 28,000 |
| 2017/07/05 | 1,637 | 1,640 | 1,618 | 1,618 | 67,000 |
| 2017/07/04 | 1,632 | 1,644 | 1,625 | 1,636 | 32,000 |
| 2017/07/03 | 1,637 | 1,640 | 1,624 | 1,624 | 46,000 |
| 2017/06/30 | 1,646 | 1,647 | 1,618 | 1,622 | 51,000 |
| 2017/06/29 | 1,645 | 1,670 | 1,645 | 1,655 | 98,000 |
| 2017/06/28 | 1,651 | 1,664 | 1,642 | 1,642 | 41,000 |
| 2017/06/27 | 1,650 | 1,665 | 1,643 | 1,660 | 47,000 |
| 2017/06/26 | 1,629 | 1,651 | 1,629 | 1,651 | 39,000 |
| 2017/06/23 | 1,632 | 1,648 | 1,632 | 1,645 | 25,000 |
| 2017/06/22 | 1,633 | 1,651 | 1,627 | 1,636 | 79,000 |
| 2017/06/21 | 1,634 | 1,648 | 1,628 | 1,633 | 24,000 |
| 2017/06/20 | 1,627 | 1,654 | 1,622 | 1,654 | 61,000 |
| 2017/06/19 | 1,602 | 1,619 | 1,602 | 1,607 | 45,000 |
| 2017/06/16 | 1,638 | 1,638 | 1,599 | 1,601 | 133,000 |
| 2017/06/15 | 1,614 | 1,635 | 1,614 | 1,628 | 52,000 |
| 2017/06/14 | 1,629 | 1,638 | 1,611 | 1,614 | 65,000 |
| 2017/06/13 | 1,620 | 1,633 | 1,613 | 1,629 | 42,000 |
| 2017/06/12 | 1,608 | 1,608 | 1,593 | 1,608 | 29,000 |
| 2017/06/09 | 1,611 | 1,619 | 1,596 | 1,608 | 93,000 |
| 2017/06/08 | 1,611 | 1,643 | 1,611 | 1,618 | 96,000 |
| 2017/06/07 | 1,617 | 1,629 | 1,610 | 1,610 | 68,000 |
| 2017/06/06 | 1,616 | 1,635 | 1,610 | 1,616 | 82,000 |
| 2017/06/05 | 1,646 | 1,646 | 1,620 | 1,628 | 68,000 |
| 2017/06/02 | 1,648 | 1,654 | 1,637 | 1,654 | 58,000 |
| 2017/06/01 | 1,621 | 1,635 | 1,615 | 1,630 | 61,000 |
| 2017/05/31 | 1,627 | 1,631 | 1,603 | 1,610 | 62,000 |
| 2017/05/30 | 1,619 | 1,639 | 1,610 | 1,615 | 70,000 |
| 2017/05/29 | 1,618 | 1,626 | 1,604 | 1,614 | 86,000 |
| 2017/05/26 | 1,655 | 1,655 | 1,625 | 1,629 | 37,000 |
| 2017/05/25 | 1,630 | 1,661 | 1,622 | 1,645 | 109,000 |
| 2017/05/24 | 1,640 | 1,646 | 1,632 | 1,636 | 46,000 |
| 2017/05/23 | 1,634 | 1,640 | 1,620 | 1,634 | 29,000 |
| 2017/05/22 | 1,624 | 1,655 | 1,624 | 1,634 | 43,000 |
| 2017/05/19 | 1,619 | 1,636 | 1,611 | 1,624 | 63,000 |
| 2017/05/18 | 1,632 | 1,639 | 1,618 | 1,635 | 36,000 |
| 2017/05/17 | 1,650 | 1,664 | 1,627 | 1,639 | 94,000 |
| 2017/05/16 | 1,677 | 1,680 | 1,663 | 1,672 | 81,000 |
| 2017/05/15 | 1,658 | 1,670 | 1,655 | 1,669 | 57,000 |
| 2017/05/12 | 1,687 | 1,687 | 1,650 | 1,677 | 40,000 |
| 2017/05/11 | 1,658 | 1,693 | 1,658 | 1,690 | 59,000 |
| 2017/05/10 | 1,648 | 1,660 | 1,638 | 1,650 | 70,000 |
| 2017/05/09 | 1,649 | 1,658 | 1,629 | 1,658 | 72,000 |
| 2017/05/08 | 1,635 | 1,654 | 1,627 | 1,649 | 165,000 |
| 2017/05/02 | 1,613 | 1,619 | 1,589 | 1,615 | 56,000 |
| 2017/05/01 | 1,630 | 1,630 | 1,597 | 1,597 | 69,000 |
| 2017/04/28 | 1,555 | 1,642 | 1,525 | 1,630 | 144,000 |
| 2017/04/27 | 1,504 | 1,552 | 1,498 | 1,542 | 65,000 |
| 2017/04/26 | 1,541 | 1,541 | 1,504 | 1,518 | 82,000 |
| 2017/04/25 | 1,543 | 1,551 | 1,533 | 1,550 | 39,000 |
| 2017/04/24 | 1,500 | 1,535 | 1,496 | 1,535 | 62,000 |
| 2017/04/21 | 1,479 | 1,499 | 1,479 | 1,494 | 54,000 |
| 2017/04/20 | 1,455 | 1,490 | 1,455 | 1,477 | 77,000 |
| 2017/04/19 | 1,453 | 1,482 | 1,453 | 1,460 | 66,000 |
| 2017/04/18 | 1,447 | 1,476 | 1,447 | 1,466 | 32,000 |
| 2017/04/17 | 1,443 | 1,446 | 1,443 | 1,446 | 8,000 |
| 2017/04/14 | 1,470 | 1,470 | 1,440 | 1,459 | 43,000 |
| 2017/04/13 | 1,477 | 1,482 | 1,469 | 1,470 | 21,000 |
| 2017/04/12 | 1,474 | 1,485 | 1,423 | 1,483 | 88,000 |
| 2017/04/11 | 1,471 | 1,492 | 1,469 | 1,471 | 33,000 |
| 2017/04/10 | 1,480 | 1,508 | 1,471 | 1,476 | 33,000 |
| 2017/04/07 | 1,495 | 1,496 | 1,478 | 1,487 | 27,000 |
| 2017/04/06 | 1,498 | 1,510 | 1,470 | 1,494 | 79,000 |
| 2017/04/05 | 1,517 | 1,526 | 1,505 | 1,512 | 42,000 |
| 2017/04/04 | 1,498 | 1,527 | 1,490 | 1,507 | 60,000 |
| 2017/04/03 | 1,480 | 1,508 | 1,480 | 1,490 | 40,000 |
| 2017/03/31 | 1,521 | 1,521 | 1,480 | 1,480 | 43,000 |
| 2017/03/30 | 1,520 | 1,530 | 1,507 | 1,527 | 49,000 |
| 2017/03/29 | 1,567 | 1,567 | 1,500 | 1,546 | 59,000 |
| 2017/03/28 | 1,565 | 1,584 | 1,546 | 1,584 | 105,000 |
| 2017/03/27 | 1,554 | 1,554 | 1,544 | 1,546 | 42,000 |
| 2017/03/24 | 1,552 | 1,564 | 1,545 | 1,557 | 25,000 |
| 2017/03/23 | 1,565 | 1,567 | 1,547 | 1,552 | 21,000 |
| 2017/03/22 | 1,581 | 1,586 | 1,560 | 1,565 | 43,000 |
| 2017/03/21 | 1,580 | 1,595 | 1,570 | 1,593 | 47,000 |
| 2017/03/17 | 1,554 | 1,596 | 1,550 | 1,596 | 105,000 |
| 2017/03/16 | 1,556 | 1,557 | 1,551 | 1,557 | 28,000 |
| 2017/03/15 | 1,557 | 1,578 | 1,552 | 1,558 | 38,000 |
| 2017/03/14 | 1,575 | 1,575 | 1,553 | 1,560 | 20,000 |
| 2017/03/13 | 1,582 | 1,583 | 1,570 | 1,575 | 28,000 |
| 2017/03/10 | 1,535 | 1,582 | 1,535 | 1,575 | 91,000 |
| 2017/03/09 | 1,539 | 1,540 | 1,529 | 1,535 | 41,000 |
| 2017/03/08 | 1,539 | 1,549 | 1,527 | 1,537 | 37,000 |
| 2017/03/07 | 1,564 | 1,568 | 1,548 | 1,550 | 37,000 |
| 2017/03/06 | 1,555 | 1,567 | 1,544 | 1,567 | 38,000 |
| 2017/03/03 | 1,554 | 1,555 | 1,545 | 1,555 | 25,000 |
| 2017/03/02 | 1,554 | 1,562 | 1,540 | 1,560 | 42,000 |
| 2017/03/01 | 1,526 | 1,549 | 1,520 | 1,545 | 55,000 |
| 2017/02/28 | 1,505 | 1,536 | 1,505 | 1,526 | 44,000 |
| 2017/02/27 | 1,530 | 1,530 | 1,494 | 1,505 | 65,000 |
| 2017/02/24 | 1,532 | 1,544 | 1,532 | 1,544 | 30,000 |
| 2017/02/23 | 1,533 | 1,550 | 1,528 | 1,546 | 25,000 |
| 2017/02/22 | 1,530 | 1,544 | 1,522 | 1,541 | 40,000 |
| 2017/02/21 | 1,531 | 1,544 | 1,527 | 1,530 | 20,000 |
| 2017/02/20 | 1,543 | 1,543 | 1,527 | 1,527 | 23,000 |
| 2017/02/17 | 1,561 | 1,561 | 1,512 | 1,553 | 28,000 |
| 2017/02/16 | 1,574 | 1,576 | 1,558 | 1,562 | 23,000 |
| 2017/02/15 | 1,569 | 1,581 | 1,568 | 1,573 | 42,000 |
| 2017/02/14 | 1,564 | 1,590 | 1,560 | 1,568 | 70,000 |
| 2017/02/13 | 1,550 | 1,560 | 1,545 | 1,551 | 56,000 |
| 2017/02/10 | 1,531 | 1,555 | 1,524 | 1,547 | 51,000 |
| 2017/02/09 | 1,497 | 1,527 | 1,496 | 1,524 | 58,000 |
| 2017/02/08 | 1,508 | 1,518 | 1,496 | 1,502 | 26,000 |
| 2017/02/07 | 1,514 | 1,516 | 1,497 | 1,497 | 47,000 |
| 2017/02/06 | 1,522 | 1,524 | 1,505 | 1,513 | 82,000 |
| 2017/02/03 | 1,536 | 1,536 | 1,514 | 1,531 | 36,000 |
| 2017/02/02 | 1,542 | 1,542 | 1,502 | 1,520 | 39,000 |
| 2017/02/01 | 1,537 | 1,542 | 1,513 | 1,533 | 61,000 |
| 2017/01/31 | 1,519 | 1,545 | 1,510 | 1,543 | 61,000 |
| 2017/01/30 | 1,472 | 1,545 | 1,472 | 1,540 | 181,000 |
| 2017/01/27 | 1,459 | 1,475 | 1,457 | 1,462 | 57,000 |
| 2017/01/26 | 1,446 | 1,476 | 1,446 | 1,469 | 73,000 |
| 2017/01/25 | 1,433 | 1,446 | 1,417 | 1,432 | 114,000 |
| 2017/01/24 | 1,397 | 1,411 | 1,390 | 1,408 | 36,000 |
| 2017/01/23 | 1,421 | 1,421 | 1,395 | 1,400 | 54,000 |
| 2017/01/20 | 1,433 | 1,443 | 1,415 | 1,433 | 40,000 |
| 2017/01/19 | 1,419 | 1,430 | 1,410 | 1,428 | 45,000 |
| 2017/01/18 | 1,431 | 1,433 | 1,383 | 1,418 | 48,000 |
| 2017/01/17 | 1,452 | 1,452 | 1,427 | 1,429 | 32,000 |
| 2017/01/16 | 1,480 | 1,480 | 1,454 | 1,457 | 30,000 |
| 2017/01/13 | 1,453 | 1,476 | 1,449 | 1,471 | 74,000 |
| 2017/01/12 | 1,453 | 1,467 | 1,433 | 1,465 | 81,000 |
| 2017/01/11 | 1,462 | 1,470 | 1,455 | 1,458 | 17,000 |
| 2017/01/10 | 1,451 | 1,470 | 1,440 | 1,469 | 65,000 |
| 2017/01/06 | 1,457 | 1,470 | 1,442 | 1,451 | 111,000 |
| 2017/01/05 | 1,450 | 1,457 | 1,446 | 1,457 | 55,000 |
| 2017/01/04 | 1,430 | 1,449 | 1,429 | 1,449 | 52,000 |