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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,357 | 1,372 | 1,350 | 1,364 | 26,400 |
| 2018/12/27 | 1,300 | 1,364 | 1,300 | 1,364 | 49,300 |
| 2018/12/26 | 1,300 | 1,300 | 1,258 | 1,271 | 42,000 |
| 2018/12/25 | 1,235 | 1,250 | 1,194 | 1,240 | 64,800 |
| 2018/12/21 | 1,338 | 1,338 | 1,249 | 1,249 | 127,000 |
| 2018/12/20 | 1,368 | 1,368 | 1,325 | 1,339 | 53,100 |
| 2018/12/19 | 1,375 | 1,380 | 1,355 | 1,372 | 43,600 |
| 2018/12/18 | 1,403 | 1,403 | 1,365 | 1,367 | 52,700 |
| 2018/12/17 | 1,440 | 1,440 | 1,400 | 1,405 | 36,900 |
| 2018/12/14 | 1,451 | 1,451 | 1,423 | 1,425 | 60,700 |
| 2018/12/13 | 1,436 | 1,440 | 1,418 | 1,434 | 41,400 |
| 2018/12/12 | 1,413 | 1,432 | 1,409 | 1,422 | 23,900 |
| 2018/12/11 | 1,430 | 1,430 | 1,386 | 1,397 | 35,400 |
| 2018/12/10 | 1,457 | 1,457 | 1,412 | 1,421 | 32,800 |
| 2018/12/07 | 1,420 | 1,455 | 1,410 | 1,448 | 45,000 |
| 2018/12/06 | 1,444 | 1,444 | 1,416 | 1,429 | 33,200 |
| 2018/12/05 | 1,450 | 1,467 | 1,432 | 1,448 | 46,100 |
| 2018/12/04 | 1,487 | 1,536 | 1,470 | 1,479 | 77,100 |
| 2018/12/03 | 1,494 | 1,513 | 1,475 | 1,484 | 43,900 |
| 2018/11/30 | 1,471 | 1,505 | 1,460 | 1,492 | 72,300 |
| 2018/11/29 | 1,485 | 1,495 | 1,461 | 1,474 | 42,700 |
| 2018/11/28 | 1,446 | 1,472 | 1,446 | 1,472 | 39,700 |
| 2018/11/27 | 1,455 | 1,455 | 1,425 | 1,446 | 26,000 |
| 2018/11/26 | 1,444 | 1,454 | 1,425 | 1,443 | 37,700 |
| 2018/11/22 | 1,443 | 1,462 | 1,432 | 1,445 | 36,700 |
| 2018/11/21 | 1,412 | 1,449 | 1,409 | 1,441 | 38,800 |
| 2018/11/20 | 1,450 | 1,455 | 1,422 | 1,440 | 35,400 |
| 2018/11/19 | 1,470 | 1,474 | 1,453 | 1,459 | 38,700 |
| 2018/11/16 | 1,490 | 1,491 | 1,443 | 1,467 | 39,500 |
| 2018/11/15 | 1,480 | 1,498 | 1,480 | 1,495 | 18,100 |
| 2018/11/14 | 1,498 | 1,511 | 1,492 | 1,498 | 32,800 |
| 2018/11/13 | 1,520 | 1,520 | 1,469 | 1,493 | 30,500 |
| 2018/11/12 | 1,508 | 1,531 | 1,495 | 1,523 | 30,300 |
| 2018/11/09 | 1,527 | 1,529 | 1,509 | 1,519 | 35,300 |
| 2018/11/08 | 1,545 | 1,557 | 1,519 | 1,526 | 35,300 |
| 2018/11/07 | 1,534 | 1,539 | 1,512 | 1,520 | 34,200 |
| 2018/11/06 | 1,549 | 1,562 | 1,528 | 1,534 | 28,100 |
| 2018/11/05 | 1,569 | 1,569 | 1,532 | 1,537 | 58,200 |
| 2018/11/02 | 1,521 | 1,579 | 1,520 | 1,578 | 57,400 |
| 2018/11/01 | 1,508 | 1,529 | 1,492 | 1,517 | 42,000 |
| 2018/10/31 | 1,478 | 1,532 | 1,467 | 1,521 | 69,400 |
| 2018/10/30 | 1,433 | 1,494 | 1,424 | 1,482 | 90,800 |
| 2018/10/29 | 1,490 | 1,509 | 1,406 | 1,412 | 148,400 |
| 2018/10/26 | 1,464 | 1,465 | 1,407 | 1,449 | 92,000 |
| 2018/10/25 | 1,480 | 1,488 | 1,453 | 1,460 | 42,100 |
| 2018/10/24 | 1,498 | 1,526 | 1,490 | 1,519 | 40,300 |
| 2018/10/23 | 1,526 | 1,536 | 1,498 | 1,498 | 39,600 |
| 2018/10/22 | 1,546 | 1,566 | 1,521 | 1,553 | 33,900 |
| 2018/10/19 | 1,537 | 1,559 | 1,520 | 1,546 | 31,700 |
| 2018/10/18 | 1,557 | 1,600 | 1,540 | 1,555 | 56,400 |
| 2018/10/17 | 1,525 | 1,566 | 1,525 | 1,557 | 40,200 |
| 2018/10/16 | 1,504 | 1,519 | 1,504 | 1,510 | 27,400 |
| 2018/10/15 | 1,518 | 1,536 | 1,506 | 1,519 | 54,600 |
| 2018/10/12 | 1,553 | 1,561 | 1,526 | 1,530 | 45,400 |
| 2018/10/11 | 1,574 | 1,600 | 1,553 | 1,557 | 51,400 |
| 2018/10/10 | 1,636 | 1,649 | 1,613 | 1,623 | 30,800 |
| 2018/10/09 | 1,663 | 1,663 | 1,630 | 1,636 | 24,800 |
| 2018/10/05 | 1,688 | 1,696 | 1,653 | 1,666 | 46,700 |
| 2018/10/04 | 1,688 | 1,720 | 1,676 | 1,709 | 50,000 |
| 2018/10/03 | 1,700 | 1,709 | 1,662 | 1,664 | 36,100 |
| 2018/10/02 | 1,730 | 1,735 | 1,695 | 1,698 | 59,800 |
| 2018/10/01 | 1,702 | 1,726 | 1,683 | 1,717 | 41,600 |
| 2018/09/28 | 1,691 | 1,708 | 1,672 | 1,697 | 40,300 |
| 2018/09/27 | 1,718 | 1,718 | 1,680 | 1,680 | 31,600 |
| 2018/09/26 | 1,695 | 1,732 | 1,688 | 1,730 | 68,300 |
| 2018/09/25 | 1,695 | 1,730 | 1,671 | 1,699 | 156,100 |
| 2018/09/21 | 1,675 | 1,692 | 1,655 | 1,690 | 92,200 |
| 2018/09/20 | 1,650 | 1,697 | 1,648 | 1,666 | 113,000 |
| 2018/09/19 | 1,631 | 1,650 | 1,626 | 1,650 | 76,000 |
| 2018/09/18 | 1,583 | 1,608 | 1,583 | 1,605 | 44,500 |
| 2018/09/14 | 1,560 | 1,592 | 1,560 | 1,589 | 64,000 |
| 2018/09/13 | 1,539 | 1,573 | 1,527 | 1,557 | 34,600 |
| 2018/09/12 | 1,557 | 1,557 | 1,510 | 1,541 | 58,000 |
| 2018/09/11 | 1,560 | 1,570 | 1,540 | 1,561 | 27,300 |
| 2018/09/10 | 1,548 | 1,586 | 1,540 | 1,553 | 30,300 |
| 2018/09/07 | 1,535 | 1,550 | 1,512 | 1,544 | 29,200 |
| 2018/09/06 | 1,542 | 1,560 | 1,537 | 1,548 | 20,900 |
| 2018/09/05 | 1,564 | 1,569 | 1,545 | 1,550 | 33,900 |
| 2018/09/04 | 1,559 | 1,580 | 1,539 | 1,568 | 43,800 |
| 2018/09/03 | 1,598 | 1,599 | 1,551 | 1,558 | 23,900 |
| 2018/08/31 | 1,595 | 1,608 | 1,580 | 1,591 | 34,900 |
| 2018/08/30 | 1,600 | 1,613 | 1,577 | 1,608 | 51,100 |
| 2018/08/29 | 1,594 | 1,600 | 1,573 | 1,592 | 26,800 |
| 2018/08/28 | 1,577 | 1,616 | 1,576 | 1,597 | 40,600 |
| 2018/08/27 | 1,580 | 1,596 | 1,578 | 1,583 | 34,500 |
| 2018/08/24 | 1,575 | 1,579 | 1,560 | 1,570 | 15,900 |
| 2018/08/23 | 1,568 | 1,572 | 1,554 | 1,556 | 30,100 |
| 2018/08/22 | 1,536 | 1,570 | 1,536 | 1,554 | 36,600 |
| 2018/08/21 | 1,531 | 1,547 | 1,520 | 1,526 | 43,100 |
| 2018/08/20 | 1,564 | 1,564 | 1,540 | 1,546 | 26,300 |
| 2018/08/17 | 1,546 | 1,572 | 1,542 | 1,570 | 24,700 |
| 2018/08/16 | 1,531 | 1,558 | 1,527 | 1,541 | 31,100 |
| 2018/08/15 | 1,587 | 1,594 | 1,544 | 1,556 | 39,800 |
| 2018/08/14 | 1,536 | 1,599 | 1,536 | 1,593 | 40,500 |
| 2018/08/13 | 1,556 | 1,560 | 1,508 | 1,532 | 40,600 |
| 2018/08/10 | 1,577 | 1,581 | 1,547 | 1,569 | 55,800 |
| 2018/08/09 | 1,588 | 1,598 | 1,575 | 1,588 | 22,300 |
| 2018/08/08 | 1,612 | 1,622 | 1,585 | 1,588 | 52,500 |
| 2018/08/07 | 1,602 | 1,636 | 1,600 | 1,631 | 44,500 |
| 2018/08/06 | 1,647 | 1,647 | 1,598 | 1,613 | 116,300 |
| 2018/08/03 | 1,623 | 1,623 | 1,577 | 1,608 | 97,400 |
| 2018/08/02 | 1,613 | 1,639 | 1,584 | 1,594 | 106,500 |
| 2018/08/01 | 1,577 | 1,635 | 1,576 | 1,625 | 95,200 |
| 2018/07/31 | 1,622 | 1,628 | 1,573 | 1,585 | 145,700 |
| 2018/07/30 | 1,677 | 1,700 | 1,570 | 1,639 | 486,300 |
| 2018/07/27 | 1,436 | 1,473 | 1,434 | 1,457 | 54,800 |
| 2018/07/26 | 1,420 | 1,436 | 1,410 | 1,436 | 42,900 |
| 2018/07/25 | 1,397 | 1,415 | 1,397 | 1,413 | 30,300 |
| 2018/07/24 | 1,391 | 1,394 | 1,382 | 1,390 | 20,000 |
| 2018/07/23 | 1,406 | 1,411 | 1,380 | 1,386 | 40,600 |
| 2018/07/20 | 1,434 | 1,434 | 1,401 | 1,422 | 77,000 |
| 2018/07/19 | 1,385 | 1,413 | 1,385 | 1,412 | 41,400 |
| 2018/07/18 | 1,374 | 1,397 | 1,350 | 1,385 | 33,200 |
| 2018/07/17 | 1,349 | 1,372 | 1,344 | 1,355 | 25,700 |
| 2018/07/13 | 1,333 | 1,357 | 1,322 | 1,350 | 32,000 |
| 2018/07/12 | 1,343 | 1,345 | 1,328 | 1,334 | 16,300 |
| 2018/07/11 | 1,350 | 1,350 | 1,317 | 1,334 | 27,800 |
| 2018/07/10 | 1,354 | 1,374 | 1,341 | 1,344 | 39,100 |
| 2018/07/09 | 1,349 | 1,356 | 1,339 | 1,353 | 11,800 |
| 2018/07/06 | 1,331 | 1,348 | 1,328 | 1,345 | 20,100 |
| 2018/07/05 | 1,345 | 1,345 | 1,316 | 1,322 | 38,000 |
| 2018/07/04 | 1,343 | 1,356 | 1,338 | 1,349 | 20,400 |
| 2018/07/03 | 1,366 | 1,371 | 1,332 | 1,346 | 47,900 |
| 2018/07/02 | 1,402 | 1,402 | 1,368 | 1,374 | 66,000 |
| 2018/06/29 | 1,413 | 1,417 | 1,396 | 1,402 | 42,500 |
| 2018/06/28 | 1,404 | 1,427 | 1,401 | 1,426 | 40,700 |
| 2018/06/27 | 1,417 | 1,417 | 1,394 | 1,406 | 32,600 |
| 2018/06/26 | 1,389 | 1,415 | 1,374 | 1,413 | 39,300 |
| 2018/06/25 | 1,402 | 1,407 | 1,380 | 1,384 | 36,300 |
| 2018/06/22 | 1,379 | 1,422 | 1,365 | 1,422 | 90,900 |
| 2018/06/21 | 1,392 | 1,409 | 1,387 | 1,387 | 26,300 |
| 2018/06/20 | 1,418 | 1,418 | 1,384 | 1,396 | 36,300 |
| 2018/06/19 | 1,446 | 1,452 | 1,408 | 1,417 | 35,000 |
| 2018/06/18 | 1,475 | 1,479 | 1,448 | 1,460 | 44,900 |
| 2018/06/15 | 1,437 | 1,482 | 1,430 | 1,476 | 65,400 |
| 2018/06/14 | 1,437 | 1,442 | 1,426 | 1,437 | 28,200 |
| 2018/06/13 | 1,426 | 1,446 | 1,424 | 1,444 | 12,300 |
| 2018/06/12 | 1,449 | 1,452 | 1,423 | 1,426 | 21,900 |
| 2018/06/11 | 1,456 | 1,458 | 1,443 | 1,449 | 17,700 |
| 2018/06/08 | 1,462 | 1,471 | 1,460 | 1,461 | 43,600 |
| 2018/06/07 | 1,467 | 1,484 | 1,467 | 1,480 | 28,600 |
| 2018/06/06 | 1,452 | 1,470 | 1,438 | 1,458 | 46,300 |
| 2018/06/05 | 1,458 | 1,458 | 1,436 | 1,452 | 32,600 |
| 2018/06/04 | 1,437 | 1,457 | 1,433 | 1,456 | 48,500 |
| 2018/06/01 | 1,416 | 1,430 | 1,400 | 1,421 | 37,300 |
| 2018/05/31 | 1,416 | 1,437 | 1,409 | 1,435 | 63,200 |
| 2018/05/30 | 1,425 | 1,425 | 1,401 | 1,412 | 42,500 |
| 2018/05/29 | 1,445 | 1,450 | 1,431 | 1,445 | 32,200 |
| 2018/05/28 | 1,435 | 1,439 | 1,425 | 1,439 | 20,300 |
| 2018/05/25 | 1,442 | 1,445 | 1,422 | 1,430 | 30,100 |
| 2018/05/24 | 1,460 | 1,460 | 1,430 | 1,436 | 29,200 |
| 2018/05/23 | 1,458 | 1,458 | 1,441 | 1,450 | 23,300 |
| 2018/05/22 | 1,469 | 1,469 | 1,445 | 1,455 | 16,500 |
| 2018/05/21 | 1,451 | 1,467 | 1,447 | 1,459 | 31,000 |
| 2018/05/18 | 1,458 | 1,458 | 1,442 | 1,449 | 34,900 |
| 2018/05/17 | 1,476 | 1,484 | 1,450 | 1,454 | 48,900 |
| 2018/05/16 | 1,480 | 1,490 | 1,466 | 1,468 | 32,200 |
| 2018/05/15 | 1,474 | 1,496 | 1,466 | 1,483 | 68,100 |
| 2018/05/14 | 1,505 | 1,506 | 1,473 | 1,482 | 55,300 |
| 2018/05/11 | 1,484 | 1,511 | 1,484 | 1,505 | 56,500 |
| 2018/05/10 | 1,483 | 1,485 | 1,465 | 1,474 | 26,200 |
| 2018/05/09 | 1,503 | 1,509 | 1,474 | 1,481 | 47,700 |
| 2018/05/08 | 1,478 | 1,519 | 1,478 | 1,508 | 72,300 |
| 2018/05/07 | 1,472 | 1,475 | 1,454 | 1,470 | 34,600 |
| 2018/05/02 | 1,455 | 1,479 | 1,448 | 1,472 | 38,000 |
| 2018/05/01 | 1,432 | 1,470 | 1,413 | 1,453 | 73,800 |
| 2018/04/27 | 1,414 | 1,425 | 1,386 | 1,425 | 54,000 |
| 2018/04/26 | 1,414 | 1,424 | 1,409 | 1,417 | 32,700 |
| 2018/04/25 | 1,410 | 1,418 | 1,398 | 1,414 | 40,700 |
| 2018/04/24 | 1,410 | 1,422 | 1,404 | 1,415 | 53,000 |
| 2018/04/23 | 1,402 | 1,421 | 1,395 | 1,403 | 21,100 |
| 2018/04/20 | 1,422 | 1,422 | 1,386 | 1,402 | 65,500 |
| 2018/04/19 | 1,390 | 1,432 | 1,390 | 1,418 | 51,900 |
| 2018/04/18 | 1,360 | 1,391 | 1,360 | 1,383 | 73,300 |
| 2018/04/17 | 1,345 | 1,369 | 1,345 | 1,360 | 66,600 |
| 2018/04/16 | 1,341 | 1,352 | 1,335 | 1,345 | 40,600 |
| 2018/04/13 | 1,345 | 1,356 | 1,323 | 1,332 | 52,300 |
| 2018/04/12 | 1,362 | 1,368 | 1,341 | 1,343 | 30,300 |
| 2018/04/11 | 1,370 | 1,376 | 1,360 | 1,360 | 41,900 |
| 2018/04/10 | 1,347 | 1,367 | 1,336 | 1,362 | 66,400 |
| 2018/04/09 | 1,362 | 1,362 | 1,347 | 1,356 | 41,500 |
| 2018/04/06 | 1,376 | 1,379 | 1,362 | 1,364 | 42,700 |
| 2018/04/05 | 1,391 | 1,393 | 1,367 | 1,376 | 56,800 |
| 2018/04/04 | 1,352 | 1,386 | 1,348 | 1,377 | 71,500 |
| 2018/04/03 | 1,349 | 1,354 | 1,332 | 1,337 | 48,700 |
| 2018/04/02 | 1,358 | 1,365 | 1,352 | 1,354 | 20,500 |
| 2018/03/30 | 1,361 | 1,372 | 1,355 | 1,366 | 34,100 |
| 2018/03/29 | 1,357 | 1,370 | 1,338 | 1,356 | 47,900 |
| 2018/03/28 | 1,328 | 1,352 | 1,320 | 1,352 | 52,200 |
| 2018/03/27 | 1,379 | 1,391 | 1,367 | 1,391 | 100,100 |
| 2018/03/26 | 1,349 | 1,352 | 1,318 | 1,352 | 68,000 |
| 2018/03/23 | 1,370 | 1,370 | 1,348 | 1,355 | 88,800 |
| 2018/03/22 | 1,389 | 1,401 | 1,387 | 1,397 | 37,500 |
| 2018/03/20 | 1,389 | 1,394 | 1,367 | 1,394 | 55,700 |
| 2018/03/19 | 1,414 | 1,414 | 1,390 | 1,396 | 39,800 |
| 2018/03/16 | 1,427 | 1,433 | 1,409 | 1,415 | 65,700 |
| 2018/03/15 | 1,429 | 1,435 | 1,416 | 1,432 | 48,500 |
| 2018/03/14 | 1,441 | 1,449 | 1,430 | 1,448 | 32,100 |
| 2018/03/13 | 1,437 | 1,459 | 1,425 | 1,457 | 54,700 |
| 2018/03/12 | 1,462 | 1,466 | 1,440 | 1,446 | 51,000 |
| 2018/03/09 | 1,453 | 1,473 | 1,448 | 1,454 | 80,700 |
| 2018/03/08 | 1,459 | 1,460 | 1,431 | 1,435 | 56,200 |
| 2018/03/07 | 1,469 | 1,470 | 1,446 | 1,449 | 40,000 |
| 2018/03/06 | 1,466 | 1,504 | 1,466 | 1,480 | 53,000 |
| 2018/03/05 | 1,469 | 1,469 | 1,450 | 1,459 | 57,600 |
| 2018/03/02 | 1,450 | 1,483 | 1,450 | 1,469 | 42,800 |
| 2018/03/01 | 1,494 | 1,498 | 1,465 | 1,472 | 84,400 |
| 2018/02/28 | 1,523 | 1,533 | 1,492 | 1,494 | 41,900 |
| 2018/02/27 | 1,530 | 1,534 | 1,499 | 1,518 | 46,100 |
| 2018/02/26 | 1,530 | 1,536 | 1,517 | 1,521 | 21,300 |
| 2018/02/23 | 1,500 | 1,514 | 1,500 | 1,513 | 20,200 |
| 2018/02/22 | 1,504 | 1,504 | 1,492 | 1,497 | 23,400 |
| 2018/02/21 | 1,490 | 1,524 | 1,490 | 1,502 | 20,500 |
| 2018/02/20 | 1,491 | 1,492 | 1,464 | 1,489 | 33,900 |
| 2018/02/19 | 1,471 | 1,491 | 1,457 | 1,491 | 21,400 |
| 2018/02/16 | 1,432 | 1,464 | 1,431 | 1,445 | 50,900 |
| 2018/02/15 | 1,408 | 1,435 | 1,398 | 1,416 | 59,000 |
| 2018/02/14 | 1,432 | 1,438 | 1,382 | 1,387 | 69,500 |
| 2018/02/13 | 1,462 | 1,462 | 1,430 | 1,430 | 45,800 |
| 2018/02/09 | 1,447 | 1,455 | 1,434 | 1,449 | 46,600 |
| 2018/02/08 | 1,467 | 1,491 | 1,461 | 1,465 | 44,200 |
| 2018/02/07 | 1,484 | 1,532 | 1,462 | 1,462 | 70,800 |
| 2018/02/06 | 1,480 | 1,484 | 1,424 | 1,454 | 124,100 |
| 2018/02/05 | 1,558 | 1,559 | 1,522 | 1,529 | 65,400 |
| 2018/02/02 | 1,547 | 1,584 | 1,541 | 1,580 | 56,000 |
| 2018/02/01 | 1,527 | 1,548 | 1,521 | 1,548 | 33,200 |
| 2018/01/31 | 1,555 | 1,555 | 1,504 | 1,519 | 122,600 |
| 2018/01/30 | 1,588 | 1,588 | 1,555 | 1,562 | 65,600 |
| 2018/01/29 | 1,601 | 1,601 | 1,576 | 1,579 | 44,400 |
| 2018/01/26 | 1,586 | 1,609 | 1,586 | 1,595 | 43,700 |
| 2018/01/25 | 1,605 | 1,605 | 1,584 | 1,584 | 40,400 |
| 2018/01/24 | 1,610 | 1,615 | 1,604 | 1,605 | 27,900 |
| 2018/01/23 | 1,616 | 1,624 | 1,612 | 1,615 | 20,700 |
| 2018/01/22 | 1,625 | 1,625 | 1,605 | 1,610 | 41,500 |
| 2018/01/19 | 1,617 | 1,630 | 1,616 | 1,621 | 36,200 |
| 2018/01/18 | 1,634 | 1,639 | 1,609 | 1,609 | 42,700 |
| 2018/01/17 | 1,633 | 1,639 | 1,618 | 1,626 | 38,700 |
| 2018/01/16 | 1,594 | 1,648 | 1,594 | 1,641 | 57,500 |
| 2018/01/15 | 1,600 | 1,616 | 1,592 | 1,594 | 29,900 |
| 2018/01/12 | 1,595 | 1,616 | 1,595 | 1,603 | 26,100 |
| 2018/01/11 | 1,615 | 1,615 | 1,598 | 1,603 | 41,200 |
| 2018/01/10 | 1,633 | 1,633 | 1,616 | 1,617 | 38,600 |
| 2018/01/09 | 1,645 | 1,648 | 1,622 | 1,630 | 34,000 |
| 2018/01/05 | 1,642 | 1,645 | 1,606 | 1,633 | 47,800 |
| 2018/01/04 | 1,642 | 1,644 | 1,624 | 1,640 | 47,500 |