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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,952 | 1,978 | 1,943 | 1,950 | 44,100 |
| 2022/12/29 | 1,920 | 1,946 | 1,909 | 1,940 | 35,400 |
| 2022/12/28 | 1,923 | 1,936 | 1,915 | 1,934 | 35,900 |
| 2022/12/27 | 1,922 | 1,935 | 1,916 | 1,923 | 28,200 |
| 2022/12/26 | 1,939 | 1,939 | 1,906 | 1,922 | 34,000 |
| 2022/12/23 | 1,914 | 1,920 | 1,905 | 1,918 | 21,200 |
| 2022/12/22 | 1,924 | 1,931 | 1,905 | 1,931 | 46,800 |
| 2022/12/21 | 1,934 | 1,935 | 1,898 | 1,910 | 52,600 |
| 2022/12/20 | 1,980 | 1,986 | 1,923 | 1,932 | 64,800 |
| 2022/12/19 | 1,990 | 1,990 | 1,977 | 1,977 | 30,100 |
| 2022/12/16 | 2,007 | 2,012 | 1,993 | 2,002 | 36,200 |
| 2022/12/15 | 2,010 | 2,036 | 2,005 | 2,024 | 14,800 |
| 2022/12/14 | 2,009 | 2,019 | 2,004 | 2,017 | 14,900 |
| 2022/12/13 | 2,010 | 2,019 | 1,996 | 2,002 | 20,400 |
| 2022/12/12 | 2,002 | 2,007 | 1,990 | 1,992 | 33,700 |
| 2022/12/09 | 1,980 | 2,006 | 1,980 | 2,000 | 28,500 |
| 2022/12/08 | 1,985 | 1,990 | 1,956 | 1,980 | 63,200 |
| 2022/12/07 | 1,977 | 1,995 | 1,977 | 1,982 | 36,600 |
| 2022/12/06 | 1,975 | 1,994 | 1,975 | 1,984 | 41,800 |
| 2022/12/05 | 1,987 | 2,000 | 1,975 | 1,984 | 44,200 |
| 2022/12/02 | 2,035 | 2,035 | 1,991 | 2,000 | 54,700 |
| 2022/12/01 | 2,059 | 2,062 | 2,026 | 2,035 | 35,800 |
| 2022/11/30 | 2,041 | 2,061 | 2,033 | 2,059 | 65,500 |
| 2022/11/29 | 2,040 | 2,061 | 2,033 | 2,054 | 40,000 |
| 2022/11/28 | 2,078 | 2,085 | 2,051 | 2,062 | 52,300 |
| 2022/11/25 | 2,080 | 2,080 | 2,056 | 2,062 | 27,500 |
| 2022/11/24 | 2,051 | 2,085 | 2,051 | 2,076 | 38,400 |
| 2022/11/22 | 2,024 | 2,058 | 2,024 | 2,045 | 51,700 |
| 2022/11/21 | 2,008 | 2,025 | 2,008 | 2,018 | 25,400 |
| 2022/11/18 | 2,016 | 2,016 | 1,980 | 1,997 | 95,200 |
| 2022/11/17 | 2,016 | 2,028 | 1,995 | 2,000 | 37,200 |
| 2022/11/16 | 2,004 | 2,025 | 1,994 | 2,016 | 22,600 |
| 2022/11/15 | 1,996 | 2,013 | 1,936 | 2,001 | 27,200 |
| 2022/11/14 | 2,043 | 2,047 | 2,010 | 2,010 | 58,900 |
| 2022/11/11 | 2,050 | 2,053 | 2,022 | 2,038 | 50,700 |
| 2022/11/10 | 2,040 | 2,046 | 2,019 | 2,028 | 59,100 |
| 2022/11/09 | 2,042 | 2,049 | 2,025 | 2,045 | 52,200 |
| 2022/11/08 | 2,040 | 2,053 | 2,025 | 2,025 | 70,400 |
| 2022/11/07 | 2,055 | 2,061 | 2,034 | 2,039 | 71,400 |
| 2022/11/04 | 2,060 | 2,069 | 2,025 | 2,038 | 65,600 |
| 2022/11/02 | 2,077 | 2,077 | 2,040 | 2,062 | 201,400 |
| 2022/11/01 | 2,134 | 2,143 | 2,072 | 2,083 | 88,200 |
| 2022/10/31 | 2,099 | 2,144 | 2,061 | 2,123 | 151,900 |
| 2022/10/28 | 2,074 | 2,075 | 2,017 | 2,049 | 252,700 |
| 2022/10/27 | 2,108 | 2,113 | 2,094 | 2,103 | 68,000 |
| 2022/10/26 | 2,125 | 2,140 | 2,120 | 2,126 | 67,300 |
| 2022/10/25 | 2,100 | 2,129 | 2,095 | 2,117 | 76,700 |
| 2022/10/24 | 2,110 | 2,118 | 2,078 | 2,087 | 67,000 |
| 2022/10/21 | 2,060 | 2,063 | 2,044 | 2,049 | 70,600 |
| 2022/10/20 | 2,061 | 2,082 | 2,057 | 2,069 | 36,300 |
| 2022/10/19 | 2,048 | 2,094 | 2,045 | 2,082 | 53,100 |
| 2022/10/18 | 2,050 | 2,057 | 2,037 | 2,057 | 36,800 |
| 2022/10/17 | 2,015 | 2,028 | 2,005 | 2,023 | 29,800 |
| 2022/10/14 | 2,015 | 2,052 | 2,002 | 2,036 | 50,700 |
| 2022/10/13 | 1,998 | 2,014 | 1,980 | 1,992 | 57,200 |
| 2022/10/12 | 1,991 | 2,002 | 1,970 | 1,998 | 40,300 |
| 2022/10/11 | 2,019 | 2,024 | 1,978 | 1,991 | 73,300 |
| 2022/10/07 | 2,056 | 2,058 | 2,035 | 2,051 | 44,900 |
| 2022/10/06 | 2,054 | 2,083 | 2,048 | 2,074 | 58,200 |
| 2022/10/05 | 2,050 | 2,060 | 2,037 | 2,046 | 69,500 |
| 2022/10/04 | 2,002 | 2,050 | 2,002 | 2,037 | 69,700 |
| 2022/10/03 | 1,975 | 1,998 | 1,954 | 1,986 | 80,600 |
| 2022/09/30 | 1,978 | 2,000 | 1,968 | 1,989 | 63,100 |
| 2022/09/29 | 2,004 | 2,008 | 1,974 | 2,002 | 55,500 |
| 2022/09/28 | 1,934 | 1,977 | 1,925 | 1,969 | 89,700 |
| 2022/09/27 | 1,931 | 1,948 | 1,926 | 1,933 | 55,300 |
| 2022/09/26 | 1,938 | 1,944 | 1,919 | 1,934 | 55,600 |
| 2022/09/22 | 1,930 | 1,954 | 1,923 | 1,947 | 37,400 |
| 2022/09/21 | 1,978 | 1,978 | 1,946 | 1,948 | 40,000 |
| 2022/09/20 | 1,967 | 2,011 | 1,967 | 1,993 | 40,400 |
| 2022/09/16 | 1,985 | 2,002 | 1,966 | 1,967 | 87,300 |
| 2022/09/15 | 1,982 | 2,001 | 1,975 | 1,997 | 31,600 |
| 2022/09/14 | 1,974 | 2,004 | 1,960 | 1,982 | 39,600 |
| 2022/09/13 | 2,044 | 2,055 | 2,030 | 2,031 | 31,000 |
| 2022/09/12 | 2,070 | 2,070 | 2,031 | 2,039 | 32,700 |
| 2022/09/09 | 2,024 | 2,053 | 2,018 | 2,051 | 65,600 |
| 2022/09/08 | 2,028 | 2,041 | 2,012 | 2,037 | 57,700 |
| 2022/09/07 | 2,018 | 2,018 | 1,972 | 1,988 | 33,600 |
| 2022/09/06 | 1,986 | 2,032 | 1,981 | 2,018 | 65,300 |
| 2022/09/05 | 1,979 | 2,000 | 1,977 | 1,986 | 34,600 |
| 2022/09/02 | 2,019 | 2,019 | 1,992 | 2,000 | 60,200 |
| 2022/09/01 | 2,020 | 2,074 | 2,004 | 2,008 | 93,700 |
| 2022/08/31 | 1,966 | 2,008 | 1,965 | 2,008 | 52,100 |
| 2022/08/30 | 1,984 | 2,000 | 1,980 | 2,000 | 44,300 |
| 2022/08/29 | 1,962 | 1,983 | 1,959 | 1,970 | 80,300 |
| 2022/08/26 | 2,014 | 2,020 | 1,997 | 2,012 | 38,000 |
| 2022/08/25 | 1,995 | 2,025 | 1,988 | 2,015 | 49,800 |
| 2022/08/24 | 1,977 | 1,991 | 1,959 | 1,988 | 67,400 |
| 2022/08/23 | 2,004 | 2,004 | 1,975 | 1,975 | 25,300 |
| 2022/08/22 | 1,986 | 2,021 | 1,973 | 2,010 | 43,800 |
| 2022/08/19 | 2,010 | 2,033 | 2,002 | 2,005 | 67,600 |
| 2022/08/18 | 1,988 | 2,027 | 1,967 | 2,013 | 82,300 |
| 2022/08/17 | 1,963 | 2,014 | 1,963 | 2,011 | 92,600 |
| 2022/08/16 | 1,948 | 1,965 | 1,932 | 1,959 | 50,800 |
| 2022/08/15 | 1,947 | 1,949 | 1,924 | 1,942 | 50,600 |
| 2022/08/12 | 1,911 | 1,952 | 1,897 | 1,934 | 86,800 |
| 2022/08/10 | 1,903 | 1,909 | 1,888 | 1,900 | 39,000 |
| 2022/08/09 | 1,911 | 1,911 | 1,883 | 1,888 | 55,300 |
| 2022/08/08 | 1,933 | 1,933 | 1,906 | 1,914 | 49,500 |
| 2022/08/05 | 1,920 | 1,947 | 1,917 | 1,933 | 211,900 |
| 2022/08/04 | 1,890 | 1,925 | 1,886 | 1,914 | 125,100 |
| 2022/08/03 | 1,873 | 1,895 | 1,868 | 1,878 | 91,200 |
| 2022/08/02 | 1,897 | 1,897 | 1,844 | 1,868 | 139,800 |
| 2022/08/01 | 1,818 | 1,890 | 1,809 | 1,889 | 360,500 |
| 2022/07/29 | 1,715 | 1,716 | 1,689 | 1,698 | 66,600 |
| 2022/07/28 | 1,720 | 1,737 | 1,701 | 1,725 | 77,900 |
| 2022/07/27 | 1,702 | 1,724 | 1,702 | 1,710 | 45,100 |
| 2022/07/26 | 1,690 | 1,713 | 1,683 | 1,699 | 38,900 |
| 2022/07/25 | 1,700 | 1,700 | 1,683 | 1,684 | 36,300 |
| 2022/07/22 | 1,685 | 1,709 | 1,680 | 1,703 | 35,500 |
| 2022/07/21 | 1,680 | 1,689 | 1,669 | 1,684 | 23,800 |
| 2022/07/20 | 1,678 | 1,686 | 1,670 | 1,685 | 45,400 |
| 2022/07/19 | 1,635 | 1,647 | 1,621 | 1,645 | 26,300 |
| 2022/07/15 | 1,618 | 1,621 | 1,605 | 1,615 | 23,800 |
| 2022/07/14 | 1,600 | 1,615 | 1,594 | 1,610 | 34,700 |
| 2022/07/13 | 1,617 | 1,622 | 1,600 | 1,601 | 37,200 |
| 2022/07/12 | 1,647 | 1,647 | 1,595 | 1,598 | 73,100 |
| 2022/07/11 | 1,664 | 1,684 | 1,645 | 1,657 | 111,500 |
| 2022/07/08 | 1,628 | 1,644 | 1,620 | 1,631 | 89,400 |
| 2022/07/07 | 1,628 | 1,632 | 1,607 | 1,621 | 51,300 |
| 2022/07/06 | 1,615 | 1,615 | 1,599 | 1,610 | 40,500 |
| 2022/07/05 | 1,640 | 1,640 | 1,618 | 1,620 | 55,200 |
| 2022/07/04 | 1,620 | 1,643 | 1,613 | 1,636 | 51,600 |
| 2022/07/01 | 1,628 | 1,635 | 1,589 | 1,594 | 56,500 |
| 2022/06/30 | 1,617 | 1,621 | 1,592 | 1,611 | 73,700 |
| 2022/06/29 | 1,623 | 1,634 | 1,612 | 1,615 | 90,000 |
| 2022/06/28 | 1,649 | 1,655 | 1,633 | 1,635 | 58,700 |
| 2022/06/27 | 1,650 | 1,652 | 1,626 | 1,641 | 50,800 |
| 2022/06/24 | 1,603 | 1,623 | 1,600 | 1,619 | 39,800 |
| 2022/06/23 | 1,599 | 1,610 | 1,595 | 1,598 | 32,700 |
| 2022/06/22 | 1,624 | 1,628 | 1,599 | 1,599 | 29,100 |
| 2022/06/21 | 1,596 | 1,614 | 1,594 | 1,605 | 31,100 |
| 2022/06/20 | 1,601 | 1,612 | 1,577 | 1,579 | 50,500 |
| 2022/06/17 | 1,598 | 1,606 | 1,586 | 1,593 | 42,800 |
| 2022/06/16 | 1,613 | 1,628 | 1,611 | 1,614 | 57,500 |
| 2022/06/15 | 1,598 | 1,611 | 1,597 | 1,599 | 43,500 |
| 2022/06/14 | 1,580 | 1,607 | 1,579 | 1,597 | 32,500 |
| 2022/06/13 | 1,601 | 1,607 | 1,578 | 1,596 | 46,500 |
| 2022/06/10 | 1,600 | 1,613 | 1,597 | 1,609 | 71,600 |
| 2022/06/09 | 1,619 | 1,630 | 1,610 | 1,610 | 42,500 |
| 2022/06/08 | 1,602 | 1,632 | 1,602 | 1,629 | 44,700 |
| 2022/06/07 | 1,595 | 1,613 | 1,590 | 1,602 | 63,100 |
| 2022/06/06 | 1,579 | 1,586 | 1,570 | 1,583 | 48,100 |
| 2022/06/03 | 1,576 | 1,592 | 1,575 | 1,586 | 39,300 |
| 2022/06/02 | 1,578 | 1,580 | 1,557 | 1,573 | 33,900 |
| 2022/06/01 | 1,567 | 1,579 | 1,567 | 1,573 | 44,400 |
| 2022/05/31 | 1,567 | 1,573 | 1,552 | 1,559 | 82,000 |
| 2022/05/30 | 1,564 | 1,578 | 1,554 | 1,571 | 105,900 |
| 2022/05/27 | 1,533 | 1,538 | 1,520 | 1,536 | 35,200 |
| 2022/05/26 | 1,530 | 1,541 | 1,511 | 1,511 | 45,300 |
| 2022/05/25 | 1,548 | 1,555 | 1,528 | 1,532 | 41,300 |
| 2022/05/24 | 1,562 | 1,562 | 1,542 | 1,542 | 41,900 |
| 2022/05/23 | 1,575 | 1,579 | 1,556 | 1,567 | 39,600 |
| 2022/05/20 | 1,562 | 1,576 | 1,553 | 1,563 | 28,900 |
| 2022/05/19 | 1,550 | 1,571 | 1,544 | 1,566 | 27,400 |
| 2022/05/18 | 1,571 | 1,581 | 1,553 | 1,571 | 38,200 |
| 2022/05/17 | 1,589 | 1,591 | 1,572 | 1,579 | 33,400 |
| 2022/05/16 | 1,608 | 1,621 | 1,579 | 1,583 | 58,700 |
| 2022/05/13 | 1,555 | 1,587 | 1,554 | 1,587 | 62,600 |
| 2022/05/12 | 1,563 | 1,580 | 1,556 | 1,556 | 34,700 |
| 2022/05/11 | 1,607 | 1,612 | 1,576 | 1,576 | 62,600 |
| 2022/05/10 | 1,572 | 1,607 | 1,561 | 1,607 | 58,300 |
| 2022/05/09 | 1,570 | 1,588 | 1,554 | 1,558 | 87,200 |
| 2022/05/06 | 1,579 | 1,600 | 1,574 | 1,593 | 76,400 |
| 2022/05/02 | 1,600 | 1,620 | 1,555 | 1,571 | 77,400 |
| 2022/04/28 | 1,518 | 1,595 | 1,518 | 1,591 | 56,600 |
| 2022/04/27 | 1,525 | 1,541 | 1,516 | 1,524 | 104,600 |
| 2022/04/26 | 1,537 | 1,546 | 1,528 | 1,533 | 29,200 |
| 2022/04/25 | 1,531 | 1,547 | 1,530 | 1,538 | 32,400 |
| 2022/04/22 | 1,556 | 1,566 | 1,549 | 1,561 | 40,800 |
| 2022/04/21 | 1,566 | 1,584 | 1,566 | 1,578 | 59,200 |
| 2022/04/20 | 1,572 | 1,582 | 1,558 | 1,561 | 53,400 |
| 2022/04/19 | 1,561 | 1,565 | 1,547 | 1,550 | 56,100 |
| 2022/04/18 | 1,556 | 1,570 | 1,528 | 1,549 | 48,500 |
| 2022/04/15 | 1,581 | 1,584 | 1,567 | 1,572 | 36,500 |
| 2022/04/14 | 1,583 | 1,612 | 1,580 | 1,599 | 32,400 |
| 2022/04/13 | 1,560 | 1,589 | 1,558 | 1,577 | 53,100 |
| 2022/04/12 | 1,581 | 1,586 | 1,562 | 1,566 | 41,800 |
| 2022/04/11 | 1,600 | 1,611 | 1,575 | 1,593 | 67,800 |
| 2022/04/08 | 1,638 | 1,641 | 1,601 | 1,612 | 91,700 |
| 2022/04/07 | 1,657 | 1,657 | 1,638 | 1,645 | 40,900 |
| 2022/04/06 | 1,697 | 1,701 | 1,680 | 1,680 | 39,700 |
| 2022/04/05 | 1,718 | 1,725 | 1,698 | 1,716 | 50,300 |
| 2022/04/04 | 1,702 | 1,723 | 1,690 | 1,712 | 27,000 |
| 2022/04/01 | 1,677 | 1,707 | 1,672 | 1,697 | 26,500 |
| 2022/03/31 | 1,688 | 1,720 | 1,686 | 1,703 | 68,800 |
| 2022/03/30 | 1,718 | 1,718 | 1,668 | 1,689 | 76,400 |
| 2022/03/29 | 1,730 | 1,752 | 1,722 | 1,746 | 72,600 |
| 2022/03/28 | 1,726 | 1,734 | 1,714 | 1,730 | 45,200 |
| 2022/03/25 | 1,749 | 1,749 | 1,710 | 1,710 | 57,500 |
| 2022/03/24 | 1,729 | 1,738 | 1,701 | 1,738 | 46,600 |
| 2022/03/23 | 1,740 | 1,744 | 1,705 | 1,733 | 69,300 |
| 2022/03/22 | 1,770 | 1,770 | 1,718 | 1,722 | 59,400 |
| 2022/03/18 | 1,743 | 1,761 | 1,723 | 1,753 | 96,200 |
| 2022/03/17 | 1,701 | 1,738 | 1,694 | 1,729 | 76,900 |
| 2022/03/16 | 1,681 | 1,696 | 1,668 | 1,671 | 61,800 |
| 2022/03/15 | 1,653 | 1,689 | 1,653 | 1,668 | 64,700 |
| 2022/03/14 | 1,655 | 1,673 | 1,655 | 1,658 | 45,900 |
| 2022/03/11 | 1,635 | 1,657 | 1,631 | 1,644 | 49,500 |
| 2022/03/10 | 1,671 | 1,685 | 1,655 | 1,675 | 69,400 |
| 2022/03/09 | 1,616 | 1,635 | 1,611 | 1,614 | 40,400 |
| 2022/03/08 | 1,630 | 1,641 | 1,601 | 1,612 | 52,700 |
| 2022/03/07 | 1,672 | 1,675 | 1,642 | 1,648 | 69,600 |
| 2022/03/04 | 1,713 | 1,728 | 1,690 | 1,691 | 44,900 |
| 2022/03/03 | 1,737 | 1,743 | 1,717 | 1,719 | 39,200 |
| 2022/03/02 | 1,711 | 1,731 | 1,698 | 1,710 | 49,600 |
| 2022/03/01 | 1,773 | 1,773 | 1,714 | 1,721 | 55,700 |
| 2022/02/28 | 1,738 | 1,783 | 1,717 | 1,770 | 71,500 |
| 2022/02/25 | 1,738 | 1,738 | 1,700 | 1,719 | 52,300 |
| 2022/02/24 | 1,682 | 1,727 | 1,681 | 1,720 | 52,800 |
| 2022/02/22 | 1,698 | 1,711 | 1,670 | 1,695 | 60,200 |
| 2022/02/21 | 1,701 | 1,724 | 1,683 | 1,711 | 56,500 |
| 2022/02/18 | 1,690 | 1,724 | 1,690 | 1,723 | 26,500 |
| 2022/02/17 | 1,713 | 1,719 | 1,697 | 1,706 | 40,900 |
| 2022/02/16 | 1,690 | 1,726 | 1,687 | 1,721 | 45,800 |
| 2022/02/15 | 1,703 | 1,716 | 1,684 | 1,690 | 56,800 |
| 2022/02/14 | 1,718 | 1,718 | 1,685 | 1,691 | 75,700 |
| 2022/02/10 | 1,742 | 1,749 | 1,712 | 1,727 | 58,200 |
| 2022/02/09 | 1,740 | 1,753 | 1,731 | 1,733 | 51,300 |
| 2022/02/08 | 1,773 | 1,781 | 1,733 | 1,741 | 58,600 |
| 2022/02/07 | 1,760 | 1,774 | 1,753 | 1,774 | 52,400 |
| 2022/02/04 | 1,757 | 1,788 | 1,753 | 1,785 | 28,900 |
| 2022/02/03 | 1,790 | 1,790 | 1,754 | 1,758 | 29,500 |
| 2022/02/02 | 1,789 | 1,808 | 1,772 | 1,799 | 37,300 |
| 2022/02/01 | 1,816 | 1,825 | 1,786 | 1,789 | 35,300 |
| 2022/01/31 | 1,787 | 1,837 | 1,778 | 1,822 | 42,400 |
| 2022/01/28 | 1,768 | 1,796 | 1,761 | 1,796 | 46,000 |
| 2022/01/27 | 1,793 | 1,806 | 1,744 | 1,756 | 47,700 |
| 2022/01/26 | 1,798 | 1,802 | 1,767 | 1,775 | 37,300 |
| 2022/01/25 | 1,850 | 1,850 | 1,786 | 1,801 | 37,900 |
| 2022/01/24 | 1,810 | 1,843 | 1,809 | 1,833 | 48,700 |
| 2022/01/21 | 1,773 | 1,815 | 1,766 | 1,807 | 27,100 |
| 2022/01/20 | 1,790 | 1,814 | 1,788 | 1,790 | 28,400 |
| 2022/01/19 | 1,834 | 1,838 | 1,785 | 1,795 | 30,000 |
| 2022/01/18 | 1,858 | 1,874 | 1,840 | 1,845 | 27,900 |
| 2022/01/17 | 1,889 | 1,889 | 1,846 | 1,849 | 15,100 |
| 2022/01/14 | 1,876 | 1,883 | 1,846 | 1,866 | 43,000 |
| 2022/01/13 | 1,898 | 1,907 | 1,868 | 1,887 | 37,100 |
| 2022/01/12 | 1,870 | 1,909 | 1,867 | 1,898 | 45,400 |
| 2022/01/11 | 1,909 | 1,909 | 1,856 | 1,863 | 24,500 |
| 2022/01/07 | 1,890 | 1,920 | 1,890 | 1,899 | 38,000 |
| 2022/01/06 | 1,942 | 1,958 | 1,890 | 1,890 | 47,700 |
| 2022/01/05 | 1,945 | 1,962 | 1,915 | 1,948 | 29,700 |
| 2022/01/04 | 1,960 | 1,966 | 1,921 | 1,946 | 19,400 |