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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,912 | 1,943 | 1,905 | 1,920 | 42,700 |
| 2021/12/29 | 1,906 | 1,927 | 1,901 | 1,921 | 23,100 |
| 2021/12/28 | 1,882 | 1,919 | 1,882 | 1,918 | 38,600 |
| 2021/12/27 | 1,891 | 1,891 | 1,873 | 1,882 | 22,900 |
| 2021/12/24 | 1,858 | 1,884 | 1,856 | 1,868 | 32,200 |
| 2021/12/23 | 1,849 | 1,860 | 1,844 | 1,849 | 12,600 |
| 2021/12/22 | 1,846 | 1,856 | 1,834 | 1,845 | 22,800 |
| 2021/12/21 | 1,830 | 1,847 | 1,815 | 1,845 | 26,000 |
| 2021/12/20 | 1,835 | 1,848 | 1,807 | 1,807 | 21,100 |
| 2021/12/17 | 1,889 | 1,893 | 1,852 | 1,865 | 35,200 |
| 2021/12/16 | 1,894 | 1,906 | 1,882 | 1,891 | 47,500 |
| 2021/12/15 | 1,866 | 1,883 | 1,858 | 1,868 | 23,800 |
| 2021/12/14 | 1,856 | 1,871 | 1,840 | 1,866 | 22,800 |
| 2021/12/13 | 1,867 | 1,867 | 1,848 | 1,859 | 29,900 |
| 2021/12/10 | 1,865 | 1,880 | 1,851 | 1,861 | 62,400 |
| 2021/12/09 | 1,866 | 1,871 | 1,840 | 1,844 | 19,800 |
| 2021/12/08 | 1,889 | 1,889 | 1,866 | 1,876 | 63,600 |
| 2021/12/07 | 1,829 | 1,874 | 1,823 | 1,867 | 46,200 |
| 2021/12/06 | 1,808 | 1,824 | 1,799 | 1,810 | 39,500 |
| 2021/12/03 | 1,789 | 1,810 | 1,787 | 1,809 | 46,100 |
| 2021/12/02 | 1,759 | 1,802 | 1,759 | 1,787 | 70,200 |
| 2021/12/01 | 1,780 | 1,805 | 1,769 | 1,791 | 35,700 |
| 2021/11/30 | 1,821 | 1,835 | 1,788 | 1,795 | 84,900 |
| 2021/11/29 | 1,777 | 1,798 | 1,766 | 1,777 | 59,200 |
| 2021/11/26 | 1,854 | 1,854 | 1,802 | 1,817 | 28,000 |
| 2021/11/25 | 1,860 | 1,868 | 1,849 | 1,861 | 25,900 |
| 2021/11/24 | 1,861 | 1,874 | 1,850 | 1,851 | 24,900 |
| 2021/11/22 | 1,858 | 1,865 | 1,838 | 1,849 | 19,900 |
| 2021/11/19 | 1,851 | 1,861 | 1,841 | 1,852 | 26,700 |
| 2021/11/18 | 1,841 | 1,865 | 1,836 | 1,857 | 37,200 |
| 2021/11/17 | 1,862 | 1,863 | 1,830 | 1,830 | 27,000 |
| 2021/11/16 | 1,878 | 1,882 | 1,869 | 1,873 | 29,300 |
| 2021/11/15 | 1,900 | 1,906 | 1,874 | 1,878 | 43,200 |
| 2021/11/12 | 1,858 | 1,883 | 1,847 | 1,869 | 49,500 |
| 2021/11/11 | 1,839 | 1,868 | 1,838 | 1,855 | 34,600 |
| 2021/11/10 | 1,850 | 1,857 | 1,829 | 1,856 | 40,400 |
| 2021/11/09 | 1,858 | 1,863 | 1,825 | 1,846 | 54,600 |
| 2021/11/08 | 1,866 | 1,870 | 1,832 | 1,858 | 40,000 |
| 2021/11/05 | 1,870 | 1,872 | 1,833 | 1,866 | 71,400 |
| 2021/11/04 | 1,851 | 1,894 | 1,821 | 1,885 | 103,000 |
| 2021/11/02 | 1,848 | 1,858 | 1,813 | 1,827 | 59,500 |
| 2021/11/01 | 1,890 | 1,918 | 1,823 | 1,871 | 172,000 |
| 2021/10/29 | 1,782 | 1,810 | 1,768 | 1,810 | 107,800 |
| 2021/10/28 | 1,770 | 1,779 | 1,751 | 1,756 | 67,300 |
| 2021/10/27 | 1,780 | 1,785 | 1,768 | 1,781 | 30,100 |
| 2021/10/26 | 1,789 | 1,796 | 1,777 | 1,788 | 26,700 |
| 2021/10/25 | 1,769 | 1,781 | 1,763 | 1,777 | 26,700 |
| 2021/10/22 | 1,780 | 1,810 | 1,771 | 1,777 | 43,900 |
| 2021/10/21 | 1,789 | 1,797 | 1,777 | 1,782 | 39,300 |
| 2021/10/20 | 1,798 | 1,816 | 1,779 | 1,801 | 62,100 |
| 2021/10/19 | 1,784 | 1,797 | 1,780 | 1,788 | 39,000 |
| 2021/10/18 | 1,772 | 1,797 | 1,764 | 1,797 | 53,300 |
| 2021/10/15 | 1,762 | 1,787 | 1,758 | 1,781 | 55,600 |
| 2021/10/14 | 1,751 | 1,759 | 1,732 | 1,756 | 43,600 |
| 2021/10/13 | 1,759 | 1,778 | 1,748 | 1,766 | 64,300 |
| 2021/10/12 | 1,802 | 1,803 | 1,755 | 1,758 | 48,600 |
| 2021/10/11 | 1,810 | 1,826 | 1,794 | 1,820 | 61,600 |
| 2021/10/08 | 1,808 | 1,820 | 1,796 | 1,805 | 61,500 |
| 2021/10/07 | 1,809 | 1,820 | 1,794 | 1,795 | 48,800 |
| 2021/10/06 | 1,830 | 1,845 | 1,795 | 1,804 | 54,200 |
| 2021/10/05 | 1,842 | 1,842 | 1,800 | 1,818 | 98,200 |
| 2021/10/04 | 1,920 | 1,920 | 1,856 | 1,869 | 41,500 |
| 2021/10/01 | 1,948 | 1,951 | 1,886 | 1,896 | 74,200 |
| 2021/09/30 | 1,930 | 1,969 | 1,929 | 1,949 | 103,100 |
| 2021/09/29 | 1,926 | 1,936 | 1,891 | 1,936 | 105,900 |
| 2021/09/28 | 1,936 | 1,961 | 1,918 | 1,955 | 68,600 |
| 2021/09/27 | 1,993 | 1,993 | 1,940 | 1,946 | 54,800 |
| 2021/09/24 | 1,969 | 1,997 | 1,969 | 1,994 | 48,300 |
| 2021/09/22 | 1,970 | 1,973 | 1,949 | 1,949 | 44,900 |
| 2021/09/21 | 1,964 | 1,999 | 1,952 | 1,987 | 43,100 |
| 2021/09/17 | 1,999 | 2,010 | 1,977 | 2,009 | 70,900 |
| 2021/09/16 | 2,006 | 2,028 | 1,983 | 1,999 | 73,000 |
| 2021/09/15 | 1,985 | 2,001 | 1,969 | 1,997 | 70,000 |
| 2021/09/14 | 2,000 | 2,023 | 1,996 | 2,017 | 106,100 |
| 2021/09/13 | 1,983 | 2,000 | 1,978 | 2,000 | 52,400 |
| 2021/09/10 | 1,968 | 2,000 | 1,965 | 2,000 | 91,000 |
| 2021/09/09 | 1,974 | 1,976 | 1,951 | 1,972 | 42,900 |
| 2021/09/08 | 1,985 | 1,998 | 1,973 | 1,986 | 47,300 |
| 2021/09/07 | 1,950 | 1,994 | 1,950 | 1,983 | 73,100 |
| 2021/09/06 | 1,960 | 1,960 | 1,934 | 1,959 | 39,900 |
| 2021/09/03 | 1,904 | 1,946 | 1,899 | 1,944 | 44,900 |
| 2021/09/02 | 1,888 | 1,920 | 1,869 | 1,920 | 47,000 |
| 2021/09/01 | 1,908 | 1,916 | 1,886 | 1,896 | 34,700 |
| 2021/08/31 | 1,926 | 1,950 | 1,915 | 1,927 | 60,100 |
| 2021/08/30 | 1,881 | 1,923 | 1,881 | 1,923 | 58,300 |
| 2021/08/27 | 1,856 | 1,877 | 1,852 | 1,872 | 45,900 |
| 2021/08/26 | 1,855 | 1,867 | 1,848 | 1,863 | 30,100 |
| 2021/08/25 | 1,857 | 1,862 | 1,831 | 1,857 | 40,600 |
| 2021/08/24 | 1,844 | 1,857 | 1,829 | 1,856 | 56,700 |
| 2021/08/23 | 1,851 | 1,851 | 1,826 | 1,841 | 51,400 |
| 2021/08/20 | 1,825 | 1,848 | 1,820 | 1,826 | 35,500 |
| 2021/08/19 | 1,838 | 1,843 | 1,826 | 1,838 | 27,200 |
| 2021/08/18 | 1,857 | 1,858 | 1,833 | 1,843 | 30,100 |
| 2021/08/17 | 1,868 | 1,874 | 1,852 | 1,857 | 42,200 |
| 2021/08/16 | 1,877 | 1,884 | 1,855 | 1,868 | 38,700 |
| 2021/08/13 | 1,896 | 1,901 | 1,871 | 1,879 | 19,100 |
| 2021/08/12 | 1,890 | 1,896 | 1,877 | 1,891 | 34,800 |
| 2021/08/11 | 1,870 | 1,893 | 1,870 | 1,892 | 35,600 |
| 2021/08/10 | 1,870 | 1,882 | 1,848 | 1,866 | 36,600 |
| 2021/08/06 | 1,873 | 1,873 | 1,849 | 1,860 | 27,600 |
| 2021/08/05 | 1,861 | 1,873 | 1,851 | 1,870 | 113,300 |
| 2021/08/04 | 1,866 | 1,875 | 1,857 | 1,867 | 75,400 |
| 2021/08/03 | 1,894 | 1,901 | 1,849 | 1,861 | 88,300 |
| 2021/08/02 | 1,881 | 1,901 | 1,834 | 1,897 | 105,100 |
| 2021/07/30 | 1,883 | 1,900 | 1,870 | 1,883 | 174,700 |
| 2021/07/29 | 1,885 | 1,890 | 1,850 | 1,887 | 61,100 |
| 2021/07/28 | 1,876 | 1,903 | 1,866 | 1,870 | 50,300 |
| 2021/07/27 | 1,891 | 1,897 | 1,871 | 1,880 | 63,000 |
| 2021/07/26 | 1,836 | 1,868 | 1,822 | 1,866 | 66,600 |
| 2021/07/21 | 1,823 | 1,835 | 1,807 | 1,817 | 38,600 |
| 2021/07/20 | 1,779 | 1,809 | 1,770 | 1,802 | 67,700 |
| 2021/07/19 | 1,820 | 1,828 | 1,802 | 1,816 | 50,100 |
| 2021/07/16 | 1,811 | 1,844 | 1,811 | 1,830 | 55,300 |
| 2021/07/15 | 1,850 | 1,853 | 1,823 | 1,830 | 42,700 |
| 2021/07/14 | 1,841 | 1,875 | 1,838 | 1,850 | 40,600 |
| 2021/07/13 | 1,834 | 1,858 | 1,821 | 1,847 | 49,600 |
| 2021/07/12 | 1,820 | 1,857 | 1,801 | 1,837 | 136,200 |
| 2021/07/09 | 1,729 | 1,754 | 1,698 | 1,740 | 114,500 |
| 2021/07/08 | 1,760 | 1,783 | 1,755 | 1,755 | 37,300 |
| 2021/07/07 | 1,759 | 1,782 | 1,750 | 1,774 | 37,400 |
| 2021/07/06 | 1,799 | 1,799 | 1,766 | 1,774 | 15,000 |
| 2021/07/05 | 1,798 | 1,811 | 1,787 | 1,797 | 29,200 |
| 2021/07/02 | 1,791 | 1,805 | 1,786 | 1,800 | 36,100 |
| 2021/07/01 | 1,821 | 1,821 | 1,788 | 1,789 | 49,900 |
| 2021/06/30 | 1,783 | 1,826 | 1,781 | 1,822 | 85,200 |
| 2021/06/29 | 1,781 | 1,782 | 1,764 | 1,778 | 39,800 |
| 2021/06/28 | 1,798 | 1,807 | 1,782 | 1,798 | 38,700 |
| 2021/06/25 | 1,797 | 1,805 | 1,761 | 1,799 | 53,400 |
| 2021/06/24 | 1,792 | 1,792 | 1,763 | 1,781 | 31,900 |
| 2021/06/23 | 1,813 | 1,829 | 1,793 | 1,800 | 67,500 |
| 2021/06/22 | 1,782 | 1,802 | 1,763 | 1,792 | 86,900 |
| 2021/06/21 | 1,720 | 1,740 | 1,676 | 1,730 | 95,300 |
| 2021/06/18 | 1,760 | 1,780 | 1,746 | 1,756 | 56,200 |
| 2021/06/17 | 1,730 | 1,754 | 1,714 | 1,747 | 74,800 |
| 2021/06/16 | 1,681 | 1,715 | 1,680 | 1,709 | 73,200 |
| 2021/06/15 | 1,673 | 1,678 | 1,659 | 1,675 | 31,600 |
| 2021/06/14 | 1,675 | 1,677 | 1,660 | 1,662 | 14,900 |
| 2021/06/11 | 1,668 | 1,675 | 1,647 | 1,673 | 43,500 |
| 2021/06/10 | 1,691 | 1,691 | 1,655 | 1,662 | 24,100 |
| 2021/06/09 | 1,675 | 1,676 | 1,654 | 1,668 | 23,200 |
| 2021/06/08 | 1,672 | 1,690 | 1,665 | 1,676 | 17,800 |
| 2021/06/07 | 1,689 | 1,694 | 1,672 | 1,679 | 50,200 |
| 2021/06/04 | 1,669 | 1,699 | 1,663 | 1,699 | 42,200 |
| 2021/06/03 | 1,692 | 1,703 | 1,671 | 1,673 | 24,800 |
| 2021/06/02 | 1,680 | 1,699 | 1,674 | 1,690 | 38,900 |
| 2021/06/01 | 1,687 | 1,687 | 1,664 | 1,680 | 31,500 |
| 2021/05/31 | 1,683 | 1,683 | 1,656 | 1,677 | 58,000 |
| 2021/05/28 | 1,679 | 1,685 | 1,663 | 1,677 | 75,500 |
| 2021/05/27 | 1,662 | 1,665 | 1,632 | 1,646 | 83,300 |
| 2021/05/26 | 1,670 | 1,679 | 1,663 | 1,665 | 45,300 |
| 2021/05/25 | 1,660 | 1,678 | 1,658 | 1,669 | 49,000 |
| 2021/05/24 | 1,662 | 1,688 | 1,657 | 1,671 | 57,100 |
| 2021/05/21 | 1,667 | 1,673 | 1,653 | 1,663 | 54,300 |
| 2021/05/20 | 1,636 | 1,665 | 1,633 | 1,658 | 61,500 |
| 2021/05/19 | 1,635 | 1,646 | 1,617 | 1,625 | 80,100 |
| 2021/05/18 | 1,636 | 1,648 | 1,621 | 1,638 | 38,300 |
| 2021/05/17 | 1,614 | 1,633 | 1,611 | 1,622 | 63,700 |
| 2021/05/14 | 1,639 | 1,647 | 1,624 | 1,624 | 41,300 |
| 2021/05/13 | 1,609 | 1,649 | 1,609 | 1,614 | 66,200 |
| 2021/05/12 | 1,638 | 1,662 | 1,597 | 1,619 | 62,000 |
| 2021/05/11 | 1,665 | 1,674 | 1,634 | 1,638 | 63,300 |
| 2021/05/10 | 1,680 | 1,680 | 1,658 | 1,665 | 51,400 |
| 2021/05/07 | 1,672 | 1,689 | 1,658 | 1,664 | 77,700 |
| 2021/05/06 | 1,673 | 1,679 | 1,651 | 1,664 | 108,800 |
| 2021/04/30 | 1,658 | 1,692 | 1,645 | 1,673 | 189,500 |
| 2021/04/28 | 1,573 | 1,600 | 1,561 | 1,571 | 85,500 |
| 2021/04/27 | 1,608 | 1,608 | 1,573 | 1,573 | 52,900 |
| 2021/04/26 | 1,589 | 1,615 | 1,582 | 1,604 | 82,400 |
| 2021/04/23 | 1,590 | 1,590 | 1,570 | 1,582 | 23,200 |
| 2021/04/22 | 1,603 | 1,611 | 1,586 | 1,601 | 39,300 |
| 2021/04/21 | 1,620 | 1,620 | 1,578 | 1,583 | 56,000 |
| 2021/04/20 | 1,642 | 1,642 | 1,618 | 1,634 | 64,500 |
| 2021/04/19 | 1,625 | 1,642 | 1,621 | 1,640 | 50,900 |
| 2021/04/16 | 1,638 | 1,642 | 1,613 | 1,617 | 35,400 |
| 2021/04/15 | 1,633 | 1,649 | 1,622 | 1,626 | 38,800 |
| 2021/04/14 | 1,627 | 1,634 | 1,606 | 1,633 | 60,300 |
| 2021/04/13 | 1,614 | 1,630 | 1,604 | 1,618 | 54,500 |
| 2021/04/12 | 1,609 | 1,609 | 1,580 | 1,602 | 47,200 |
| 2021/04/09 | 1,580 | 1,600 | 1,578 | 1,579 | 60,000 |
| 2021/04/08 | 1,608 | 1,621 | 1,577 | 1,579 | 65,800 |
| 2021/04/07 | 1,601 | 1,628 | 1,601 | 1,627 | 42,600 |
| 2021/04/06 | 1,612 | 1,630 | 1,587 | 1,601 | 71,600 |
| 2021/04/05 | 1,632 | 1,632 | 1,601 | 1,605 | 54,400 |
| 2021/04/02 | 1,625 | 1,640 | 1,617 | 1,636 | 35,000 |
| 2021/04/01 | 1,636 | 1,644 | 1,619 | 1,621 | 90,700 |
| 2021/03/31 | 1,624 | 1,642 | 1,607 | 1,637 | 96,300 |
| 2021/03/30 | 1,646 | 1,650 | 1,604 | 1,640 | 128,400 |
| 2021/03/29 | 1,682 | 1,695 | 1,644 | 1,669 | 109,500 |
| 2021/03/26 | 1,655 | 1,671 | 1,647 | 1,650 | 99,600 |
| 2021/03/25 | 1,647 | 1,661 | 1,631 | 1,639 | 81,000 |
| 2021/03/24 | 1,659 | 1,665 | 1,617 | 1,620 | 67,800 |
| 2021/03/23 | 1,713 | 1,714 | 1,670 | 1,673 | 64,700 |
| 2021/03/22 | 1,713 | 1,724 | 1,700 | 1,713 | 113,600 |
| 2021/03/19 | 1,681 | 1,739 | 1,674 | 1,735 | 164,700 |
| 2021/03/18 | 1,677 | 1,699 | 1,669 | 1,690 | 105,500 |
| 2021/03/17 | 1,680 | 1,699 | 1,674 | 1,692 | 50,100 |
| 2021/03/16 | 1,684 | 1,702 | 1,682 | 1,698 | 62,500 |
| 2021/03/15 | 1,670 | 1,692 | 1,660 | 1,692 | 70,100 |
| 2021/03/12 | 1,655 | 1,664 | 1,629 | 1,661 | 64,200 |
| 2021/03/11 | 1,664 | 1,673 | 1,656 | 1,662 | 56,700 |
| 2021/03/10 | 1,668 | 1,682 | 1,657 | 1,659 | 46,000 |
| 2021/03/09 | 1,661 | 1,670 | 1,649 | 1,664 | 71,900 |
| 2021/03/08 | 1,660 | 1,677 | 1,623 | 1,638 | 55,700 |
| 2021/03/05 | 1,621 | 1,647 | 1,615 | 1,644 | 87,600 |
| 2021/03/04 | 1,631 | 1,643 | 1,612 | 1,627 | 72,500 |
| 2021/03/03 | 1,623 | 1,640 | 1,613 | 1,628 | 59,800 |
| 2021/03/02 | 1,632 | 1,632 | 1,614 | 1,623 | 64,200 |
| 2021/03/01 | 1,618 | 1,633 | 1,616 | 1,627 | 74,700 |
| 2021/02/26 | 1,610 | 1,623 | 1,596 | 1,596 | 122,700 |
| 2021/02/25 | 1,613 | 1,626 | 1,604 | 1,609 | 86,500 |
| 2021/02/24 | 1,621 | 1,623 | 1,595 | 1,596 | 59,400 |
| 2021/02/22 | 1,621 | 1,629 | 1,614 | 1,614 | 44,700 |
| 2021/02/19 | 1,598 | 1,619 | 1,591 | 1,611 | 64,900 |
| 2021/02/18 | 1,610 | 1,613 | 1,598 | 1,605 | 60,500 |
| 2021/02/17 | 1,612 | 1,625 | 1,601 | 1,611 | 38,900 |
| 2021/02/16 | 1,640 | 1,640 | 1,600 | 1,608 | 49,900 |
| 2021/02/15 | 1,617 | 1,642 | 1,616 | 1,636 | 43,100 |
| 2021/02/12 | 1,610 | 1,626 | 1,606 | 1,611 | 36,400 |
| 2021/02/10 | 1,621 | 1,625 | 1,607 | 1,608 | 52,700 |
| 2021/02/09 | 1,668 | 1,668 | 1,615 | 1,628 | 81,800 |
| 2021/02/08 | 1,619 | 1,643 | 1,615 | 1,641 | 65,700 |
| 2021/02/05 | 1,614 | 1,620 | 1,605 | 1,617 | 48,400 |
| 2021/02/04 | 1,600 | 1,620 | 1,594 | 1,617 | 41,600 |
| 2021/02/03 | 1,608 | 1,608 | 1,595 | 1,599 | 50,200 |
| 2021/02/02 | 1,598 | 1,619 | 1,589 | 1,607 | 98,500 |
| 2021/02/01 | 1,673 | 1,673 | 1,601 | 1,601 | 195,800 |
| 2021/01/29 | 1,517 | 1,528 | 1,504 | 1,521 | 157,800 |
| 2021/01/28 | 1,484 | 1,532 | 1,476 | 1,520 | 312,300 |
| 2021/01/27 | 1,469 | 1,497 | 1,465 | 1,491 | 108,800 |
| 2021/01/26 | 1,469 | 1,480 | 1,457 | 1,466 | 89,100 |
| 2021/01/25 | 1,441 | 1,465 | 1,429 | 1,462 | 82,300 |
| 2021/01/22 | 1,440 | 1,449 | 1,427 | 1,441 | 57,300 |
| 2021/01/21 | 1,427 | 1,461 | 1,427 | 1,452 | 93,700 |
| 2021/01/20 | 1,416 | 1,431 | 1,407 | 1,428 | 109,100 |
| 2021/01/19 | 1,441 | 1,446 | 1,421 | 1,421 | 51,700 |
| 2021/01/18 | 1,442 | 1,449 | 1,436 | 1,441 | 38,200 |
| 2021/01/15 | 1,448 | 1,457 | 1,440 | 1,449 | 67,400 |
| 2021/01/14 | 1,451 | 1,470 | 1,441 | 1,450 | 114,400 |
| 2021/01/13 | 1,429 | 1,453 | 1,423 | 1,447 | 98,300 |
| 2021/01/12 | 1,428 | 1,443 | 1,416 | 1,431 | 122,700 |
| 2021/01/08 | 1,436 | 1,442 | 1,419 | 1,433 | 88,600 |
| 2021/01/07 | 1,463 | 1,472 | 1,432 | 1,436 | 155,700 |
| 2021/01/06 | 1,418 | 1,444 | 1,409 | 1,436 | 98,200 |
| 2021/01/05 | 1,407 | 1,432 | 1,403 | 1,421 | 90,100 |
| 2021/01/04 | 1,449 | 1,449 | 1,401 | 1,412 | 108,200 |