マクセル(6810)の株価時系列情報
マクセル(6810)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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,877 | 1,926 | 1,877 | 1,887 | 153,200 |
| 2014/12/29 | 1,880 | 1,895 | 1,860 | 1,874 | 112,100 |
| 2014/12/26 | 1,865 | 1,881 | 1,861 | 1,866 | 120,400 |
| 2014/12/25 | 1,908 | 1,909 | 1,859 | 1,865 | 285,200 |
| 2014/12/24 | 1,980 | 1,980 | 1,896 | 1,909 | 185,900 |
| 2014/12/22 | 1,944 | 1,980 | 1,936 | 1,947 | 253,700 |
| 2014/12/19 | 1,909 | 1,947 | 1,887 | 1,920 | 270,500 |
| 2014/12/18 | 1,900 | 1,925 | 1,882 | 1,892 | 302,100 |
| 2014/12/17 | 1,876 | 1,891 | 1,867 | 1,868 | 158,900 |
| 2014/12/16 | 1,902 | 1,918 | 1,884 | 1,887 | 172,000 |
| 2014/12/15 | 1,949 | 1,952 | 1,911 | 1,926 | 238,100 |
| 2014/12/12 | 2,020 | 2,048 | 1,982 | 1,989 | 574,100 |
| 2014/12/11 | 2,015 | 2,054 | 2,000 | 2,031 | 544,600 |
| 2014/12/10 | 1,999 | 2,048 | 1,973 | 2,025 | 730,500 |
| 2014/12/09 | 1,900 | 2,035 | 1,890 | 2,034 | 1,551,400 |
| 2014/12/08 | 1,851 | 1,928 | 1,847 | 1,927 | 1,149,000 |
| 2014/12/05 | 1,859 | 1,873 | 1,808 | 1,827 | 774,500 |
| 2014/12/04 | 1,896 | 1,904 | 1,845 | 1,889 | 746,200 |
| 2014/12/03 | 1,800 | 1,919 | 1,800 | 1,899 | 1,288,100 |
| 2014/12/02 | 1,788 | 1,807 | 1,787 | 1,800 | 148,000 |
| 2014/12/01 | 1,796 | 1,810 | 1,778 | 1,788 | 180,100 |
| 2014/11/28 | 1,787 | 1,810 | 1,787 | 1,807 | 227,500 |
| 2014/11/27 | 1,800 | 1,807 | 1,764 | 1,792 | 225,000 |
| 2014/11/26 | 1,791 | 1,810 | 1,790 | 1,794 | 228,000 |
| 2014/11/25 | 1,810 | 1,814 | 1,782 | 1,791 | 937,800 |
| 2014/11/21 | 1,796 | 1,805 | 1,786 | 1,803 | 303,600 |
| 2014/11/20 | 1,777 | 1,804 | 1,772 | 1,788 | 270,100 |
| 2014/11/19 | 1,773 | 1,813 | 1,773 | 1,777 | 424,700 |
| 2014/11/18 | 1,770 | 1,781 | 1,766 | 1,779 | 196,900 |
| 2014/11/17 | 1,780 | 1,792 | 1,769 | 1,771 | 214,600 |
| 2014/11/14 | 1,784 | 1,791 | 1,769 | 1,785 | 438,800 |
| 2014/11/13 | 1,742 | 1,791 | 1,742 | 1,778 | 302,300 |
| 2014/11/12 | 1,773 | 1,780 | 1,742 | 1,764 | 402,200 |
| 2014/11/11 | 1,750 | 1,777 | 1,750 | 1,767 | 338,700 |
| 2014/11/10 | 1,736 | 1,749 | 1,725 | 1,738 | 181,600 |
| 2014/11/07 | 1,729 | 1,763 | 1,716 | 1,736 | 444,000 |
| 2014/11/06 | 1,723 | 1,738 | 1,708 | 1,719 | 430,100 |
| 2014/11/05 | 1,671 | 1,725 | 1,670 | 1,713 | 498,700 |
| 2014/11/04 | 1,725 | 1,728 | 1,670 | 1,675 | 488,600 |
| 2014/10/31 | 1,691 | 1,716 | 1,671 | 1,695 | 558,800 |
| 2014/10/30 | 1,700 | 1,700 | 1,662 | 1,682 | 668,600 |
| 2014/10/29 | 1,685 | 1,700 | 1,684 | 1,695 | 491,000 |
| 2014/10/28 | 1,651 | 1,702 | 1,651 | 1,699 | 401,000 |
| 2014/10/27 | 1,651 | 1,687 | 1,650 | 1,680 | 571,600 |
| 2014/10/24 | 1,592 | 1,652 | 1,592 | 1,647 | 817,500 |
| 2014/10/23 | 1,570 | 1,630 | 1,540 | 1,600 | 1,879,000 |
| 2014/10/22 | 1,692 | 1,733 | 1,686 | 1,726 | 222,900 |
| 2014/10/21 | 1,706 | 1,710 | 1,686 | 1,689 | 213,600 |
| 2014/10/20 | 1,719 | 1,725 | 1,693 | 1,707 | 219,500 |
| 2014/10/17 | 1,700 | 1,716 | 1,683 | 1,690 | 428,600 |
| 2014/10/16 | 1,702 | 1,732 | 1,695 | 1,729 | 458,400 |
| 2014/10/15 | 1,720 | 1,731 | 1,701 | 1,715 | 179,700 |
| 2014/10/14 | 1,715 | 1,743 | 1,715 | 1,720 | 276,800 |
| 2014/10/10 | 1,718 | 1,749 | 1,715 | 1,735 | 298,000 |
| 2014/10/09 | 1,778 | 1,779 | 1,750 | 1,756 | 254,400 |
| 2014/10/08 | 1,720 | 1,778 | 1,720 | 1,772 | 549,300 |
| 2014/10/07 | 1,717 | 1,753 | 1,708 | 1,748 | 353,700 |
| 2014/10/06 | 1,740 | 1,743 | 1,711 | 1,712 | 228,900 |
| 2014/10/03 | 1,708 | 1,735 | 1,708 | 1,731 | 232,400 |
| 2014/10/02 | 1,710 | 1,738 | 1,702 | 1,708 | 509,900 |
| 2014/10/01 | 1,739 | 1,740 | 1,722 | 1,728 | 234,500 |
| 2014/09/30 | 1,750 | 1,759 | 1,722 | 1,731 | 258,800 |
| 2014/09/29 | 1,776 | 1,780 | 1,751 | 1,761 | 207,500 |
| 2014/09/26 | 1,763 | 1,777 | 1,761 | 1,770 | 123,300 |
| 2014/09/25 | 1,783 | 1,794 | 1,781 | 1,791 | 176,100 |
| 2014/09/24 | 1,770 | 1,790 | 1,770 | 1,780 | 129,500 |
| 2014/09/22 | 1,782 | 1,796 | 1,770 | 1,773 | 189,800 |
| 2014/09/19 | 1,794 | 1,808 | 1,780 | 1,780 | 587,600 |
| 2014/09/18 | 1,795 | 1,818 | 1,795 | 1,800 | 194,300 |
| 2014/09/17 | 1,802 | 1,832 | 1,802 | 1,806 | 256,600 |
| 2014/09/16 | 1,783 | 1,803 | 1,780 | 1,794 | 207,500 |
| 2014/09/12 | 1,793 | 1,800 | 1,778 | 1,782 | 184,200 |
| 2014/09/11 | 1,795 | 1,800 | 1,775 | 1,791 | 236,000 |
| 2014/09/10 | 1,784 | 1,794 | 1,770 | 1,792 | 209,800 |
| 2014/09/09 | 1,785 | 1,792 | 1,779 | 1,783 | 167,200 |
| 2014/09/08 | 1,766 | 1,787 | 1,762 | 1,783 | 251,400 |
| 2014/09/05 | 1,770 | 1,773 | 1,761 | 1,770 | 142,200 |
| 2014/09/04 | 1,774 | 1,774 | 1,760 | 1,765 | 118,000 |
| 2014/09/03 | 1,767 | 1,776 | 1,767 | 1,772 | 194,700 |
| 2014/09/02 | 1,773 | 1,774 | 1,759 | 1,770 | 208,300 |
| 2014/09/01 | 1,759 | 1,774 | 1,755 | 1,761 | 204,100 |
| 2014/08/29 | 1,743 | 1,769 | 1,743 | 1,759 | 257,100 |
| 2014/08/28 | 1,747 | 1,760 | 1,746 | 1,752 | 137,000 |
| 2014/08/27 | 1,753 | 1,762 | 1,745 | 1,754 | 104,100 |
| 2014/08/26 | 1,760 | 1,764 | 1,745 | 1,756 | 143,000 |
| 2014/08/25 | 1,750 | 1,764 | 1,744 | 1,761 | 129,600 |
| 2014/08/22 | 1,750 | 1,764 | 1,742 | 1,752 | 162,000 |
| 2014/08/21 | 1,766 | 1,767 | 1,751 | 1,757 | 162,400 |
| 2014/08/20 | 1,757 | 1,767 | 1,749 | 1,754 | 167,300 |
| 2014/08/19 | 1,774 | 1,779 | 1,756 | 1,760 | 169,300 |
| 2014/08/18 | 1,760 | 1,778 | 1,756 | 1,770 | 131,500 |
| 2014/08/15 | 1,770 | 1,770 | 1,750 | 1,763 | 246,200 |
| 2014/08/14 | 1,775 | 1,777 | 1,755 | 1,763 | 455,400 |
| 2014/08/13 | 1,697 | 1,704 | 1,690 | 1,695 | 64,100 |
| 2014/08/12 | 1,689 | 1,704 | 1,689 | 1,700 | 83,200 |
| 2014/08/11 | 1,691 | 1,699 | 1,680 | 1,687 | 162,100 |
| 2014/08/08 | 1,709 | 1,710 | 1,684 | 1,687 | 234,900 |
| 2014/08/07 | 1,715 | 1,720 | 1,705 | 1,717 | 130,300 |
| 2014/08/06 | 1,725 | 1,730 | 1,714 | 1,714 | 150,100 |
| 2014/08/05 | 1,735 | 1,750 | 1,735 | 1,735 | 176,400 |
| 2014/08/04 | 1,724 | 1,750 | 1,721 | 1,730 | 150,600 |
| 2014/08/01 | 1,714 | 1,736 | 1,712 | 1,723 | 134,000 |
| 2014/07/31 | 1,734 | 1,746 | 1,720 | 1,728 | 398,900 |
| 2014/07/30 | 1,761 | 1,764 | 1,724 | 1,735 | 382,400 |
| 2014/07/29 | 1,776 | 1,780 | 1,768 | 1,772 | 108,000 |
| 2014/07/28 | 1,776 | 1,776 | 1,764 | 1,774 | 106,200 |
| 2014/07/25 | 1,779 | 1,792 | 1,768 | 1,774 | 147,300 |
| 2014/07/24 | 1,807 | 1,807 | 1,776 | 1,780 | 68,800 |
| 2014/07/23 | 1,793 | 1,801 | 1,770 | 1,798 | 139,700 |
| 2014/07/22 | 1,796 | 1,814 | 1,794 | 1,799 | 107,400 |
| 2014/07/18 | 1,777 | 1,795 | 1,771 | 1,793 | 107,900 |
| 2014/07/17 | 1,795 | 1,802 | 1,791 | 1,797 | 121,400 |
| 2014/07/16 | 1,786 | 1,800 | 1,783 | 1,797 | 131,700 |
| 2014/07/15 | 1,798 | 1,805 | 1,790 | 1,793 | 60,100 |
| 2014/07/14 | 1,783 | 1,803 | 1,771 | 1,799 | 119,500 |
| 2014/07/11 | 1,770 | 1,787 | 1,769 | 1,783 | 165,300 |
| 2014/07/10 | 1,783 | 1,790 | 1,772 | 1,772 | 128,200 |
| 2014/07/09 | 1,780 | 1,790 | 1,776 | 1,783 | 118,900 |
| 2014/07/08 | 1,786 | 1,798 | 1,785 | 1,789 | 194,500 |
| 2014/07/07 | 1,812 | 1,815 | 1,802 | 1,808 | 98,100 |
| 2014/07/04 | 1,821 | 1,823 | 1,812 | 1,815 | 81,800 |
| 2014/07/03 | 1,821 | 1,825 | 1,814 | 1,815 | 105,000 |
| 2014/07/02 | 1,836 | 1,840 | 1,823 | 1,829 | 150,900 |
| 2014/07/01 | 1,838 | 1,841 | 1,815 | 1,828 | 272,700 |
| 2014/06/30 | 1,838 | 1,839 | 1,810 | 1,819 | 169,100 |
| 2014/06/27 | 1,826 | 1,837 | 1,796 | 1,814 | 237,000 |
| 2014/06/26 | 1,828 | 1,850 | 1,825 | 1,837 | 259,600 |
| 2014/06/25 | 1,830 | 1,855 | 1,823 | 1,830 | 242,100 |
| 2014/06/24 | 1,820 | 1,844 | 1,820 | 1,841 | 342,800 |
| 2014/06/23 | 1,819 | 1,830 | 1,816 | 1,823 | 227,400 |
| 2014/06/20 | 1,795 | 1,808 | 1,791 | 1,805 | 328,900 |
| 2014/06/19 | 1,758 | 1,788 | 1,758 | 1,784 | 340,900 |
| 2014/06/18 | 1,755 | 1,770 | 1,752 | 1,765 | 197,000 |
| 2014/06/17 | 1,761 | 1,768 | 1,756 | 1,760 | 166,100 |
| 2014/06/16 | 1,760 | 1,768 | 1,751 | 1,759 | 90,300 |
| 2014/06/13 | 1,759 | 1,766 | 1,751 | 1,761 | 158,800 |
| 2014/06/12 | 1,783 | 1,787 | 1,770 | 1,771 | 175,700 |
| 2014/06/11 | 1,789 | 1,799 | 1,789 | 1,795 | 192,000 |
| 2014/06/10 | 1,760 | 1,786 | 1,760 | 1,782 | 316,700 |
| 2014/06/09 | 1,762 | 1,766 | 1,753 | 1,766 | 263,400 |
| 2014/06/06 | 1,767 | 1,767 | 1,740 | 1,745 | 249,700 |
| 2014/06/05 | 1,740 | 1,761 | 1,734 | 1,760 | 270,100 |
| 2014/06/04 | 1,732 | 1,740 | 1,730 | 1,740 | 176,800 |
| 2014/06/03 | 1,743 | 1,746 | 1,730 | 1,731 | 205,700 |
| 2014/06/02 | 1,748 | 1,750 | 1,740 | 1,742 | 152,500 |
| 2014/05/30 | 1,728 | 1,731 | 1,717 | 1,728 | 246,100 |
| 2014/05/29 | 1,727 | 1,730 | 1,721 | 1,726 | 234,500 |
| 2014/05/28 | 1,740 | 1,742 | 1,731 | 1,736 | 196,800 |
| 2014/05/27 | 1,750 | 1,757 | 1,737 | 1,741 | 129,800 |
| 2014/05/26 | 1,765 | 1,767 | 1,738 | 1,745 | 214,800 |
| 2014/05/23 | 1,741 | 1,765 | 1,741 | 1,765 | 172,500 |
| 2014/05/22 | 1,734 | 1,762 | 1,730 | 1,750 | 142,800 |
| 2014/05/21 | 1,730 | 1,736 | 1,725 | 1,731 | 81,900 |
| 2014/05/20 | 1,745 | 1,748 | 1,729 | 1,735 | 111,200 |
| 2014/05/19 | 1,752 | 1,759 | 1,742 | 1,748 | 191,700 |
| 2014/05/16 | 1,763 | 1,765 | 1,748 | 1,760 | 333,000 |
| 2014/05/15 | 1,797 | 1,797 | 1,774 | 1,794 | 238,300 |
| 2014/05/14 | 1,804 | 1,816 | 1,803 | 1,810 | 134,100 |
| 2014/05/13 | 1,824 | 1,840 | 1,801 | 1,815 | 261,100 |
| 2014/05/12 | 1,828 | 1,840 | 1,810 | 1,813 | 186,200 |
| 2014/05/09 | 1,845 | 1,860 | 1,838 | 1,843 | 136,600 |
| 2014/05/08 | 1,850 | 1,863 | 1,849 | 1,860 | 165,500 |
| 2014/05/07 | 1,862 | 1,874 | 1,852 | 1,858 | 164,700 |
| 2014/05/02 | 1,874 | 1,902 | 1,860 | 1,900 | 584,300 |
| 2014/05/01 | 1,837 | 1,863 | 1,836 | 1,849 | 198,600 |
| 2014/04/30 | 1,830 | 1,859 | 1,815 | 1,832 | 591,200 |
| 2014/04/28 | 1,839 | 1,885 | 1,811 | 1,820 | 2,174,100 |
| 2014/04/25 | 1,879 | 1,898 | 1,851 | 1,879 | 667,900 |
| 2014/04/24 | 1,854 | 1,887 | 1,847 | 1,856 | 588,000 |
| 2014/04/23 | 1,810 | 1,845 | 1,809 | 1,836 | 181,000 |
| 2014/04/22 | 1,879 | 1,879 | 1,801 | 1,801 | 332,100 |
| 2014/04/21 | 1,898 | 1,900 | 1,868 | 1,893 | 263,200 |
| 2014/04/18 | 1,893 | 1,908 | 1,866 | 1,887 | 446,400 |
| 2014/04/17 | 1,849 | 1,900 | 1,846 | 1,894 | 954,300 |
| 2014/04/16 | 1,815 | 1,845 | 1,805 | 1,839 | 451,300 |
| 2014/04/15 | 1,810 | 1,825 | 1,793 | 1,807 | 198,100 |
| 2014/04/14 | 1,798 | 1,815 | 1,781 | 1,800 | 317,100 |
| 2014/04/11 | 1,755 | 1,819 | 1,743 | 1,794 | 675,300 |
| 2014/04/10 | 1,775 | 1,808 | 1,768 | 1,795 | 647,800 |
| 2014/04/09 | 1,750 | 1,763 | 1,733 | 1,750 | 343,800 |
| 2014/04/08 | 1,721 | 1,761 | 1,721 | 1,756 | 248,100 |
| 2014/04/07 | 1,730 | 1,778 | 1,730 | 1,745 | 522,900 |
| 2014/04/04 | 1,715 | 1,741 | 1,712 | 1,734 | 483,300 |
| 2014/04/03 | 1,685 | 1,730 | 1,684 | 1,695 | 591,900 |
| 2014/04/02 | 1,675 | 1,688 | 1,668 | 1,675 | 457,000 |
| 2014/04/01 | 1,670 | 1,671 | 1,650 | 1,662 | 534,100 |
| 2014/03/31 | 1,716 | 1,725 | 1,672 | 1,678 | 620,800 |
| 2014/03/28 | 1,719 | 1,737 | 1,716 | 1,716 | 400,900 |
| 2014/03/27 | 1,723 | 1,770 | 1,708 | 1,770 | 532,400 |
| 2014/03/26 | 1,847 | 1,864 | 1,825 | 1,826 | 539,600 |
| 2014/03/25 | 1,850 | 1,864 | 1,836 | 1,847 | 389,200 |
| 2014/03/24 | 1,852 | 1,889 | 1,850 | 1,863 | 539,800 |
| 2014/03/20 | 1,862 | 1,881 | 1,830 | 1,858 | 1,168,000 |
| 2014/03/19 | 1,800 | 1,876 | 1,788 | 1,850 | 2,529,800 |
| 2014/03/18 | 1,971 | 1,980 | 1,762 | 1,790 | 11,556,100 |