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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,480 | 1,482 | 1,438 | 1,446 | 202,800 |
| 2018/12/27 | 1,453 | 1,500 | 1,437 | 1,481 | 331,500 |
| 2018/12/26 | 1,320 | 1,396 | 1,320 | 1,393 | 494,500 |
| 2018/12/25 | 1,310 | 1,333 | 1,310 | 1,316 | 372,500 |
| 2018/12/21 | 1,382 | 1,394 | 1,348 | 1,360 | 427,200 |
| 2018/12/20 | 1,436 | 1,442 | 1,402 | 1,405 | 307,300 |
| 2018/12/19 | 1,480 | 1,480 | 1,436 | 1,460 | 248,600 |
| 2018/12/18 | 1,466 | 1,509 | 1,444 | 1,480 | 257,900 |
| 2018/12/17 | 1,469 | 1,487 | 1,448 | 1,483 | 169,100 |
| 2018/12/14 | 1,514 | 1,524 | 1,473 | 1,473 | 185,100 |
| 2018/12/13 | 1,495 | 1,524 | 1,494 | 1,518 | 156,600 |
| 2018/12/12 | 1,462 | 1,494 | 1,452 | 1,490 | 235,800 |
| 2018/12/11 | 1,518 | 1,519 | 1,451 | 1,464 | 233,400 |
| 2018/12/10 | 1,536 | 1,537 | 1,509 | 1,511 | 149,100 |
| 2018/12/07 | 1,536 | 1,559 | 1,520 | 1,550 | 223,900 |
| 2018/12/06 | 1,541 | 1,542 | 1,506 | 1,536 | 235,700 |
| 2018/12/05 | 1,541 | 1,563 | 1,541 | 1,553 | 156,500 |
| 2018/12/04 | 1,590 | 1,597 | 1,556 | 1,556 | 137,700 |
| 2018/12/03 | 1,605 | 1,618 | 1,595 | 1,606 | 130,400 |
| 2018/11/30 | 1,571 | 1,595 | 1,561 | 1,592 | 191,600 |
| 2018/11/29 | 1,594 | 1,611 | 1,555 | 1,556 | 286,700 |
| 2018/11/28 | 1,580 | 1,600 | 1,574 | 1,598 | 149,900 |
| 2018/11/27 | 1,577 | 1,589 | 1,567 | 1,584 | 127,000 |
| 2018/11/26 | 1,560 | 1,579 | 1,554 | 1,570 | 103,000 |
| 2018/11/22 | 1,564 | 1,576 | 1,549 | 1,565 | 117,000 |
| 2018/11/21 | 1,538 | 1,591 | 1,516 | 1,564 | 386,100 |
| 2018/11/20 | 1,555 | 1,567 | 1,544 | 1,562 | 145,900 |
| 2018/11/19 | 1,577 | 1,592 | 1,561 | 1,566 | 162,200 |
| 2018/11/16 | 1,597 | 1,605 | 1,573 | 1,579 | 185,800 |
| 2018/11/15 | 1,592 | 1,625 | 1,589 | 1,593 | 268,300 |
| 2018/11/14 | 1,593 | 1,627 | 1,584 | 1,588 | 230,100 |
| 2018/11/13 | 1,590 | 1,592 | 1,560 | 1,586 | 292,100 |
| 2018/11/12 | 1,615 | 1,657 | 1,615 | 1,643 | 183,100 |
| 2018/11/09 | 1,629 | 1,645 | 1,610 | 1,619 | 216,400 |
| 2018/11/08 | 1,609 | 1,649 | 1,609 | 1,638 | 343,500 |
| 2018/11/07 | 1,578 | 1,617 | 1,561 | 1,577 | 237,000 |
| 2018/11/06 | 1,514 | 1,579 | 1,504 | 1,571 | 270,900 |
| 2018/11/05 | 1,506 | 1,543 | 1,500 | 1,512 | 666,500 |
| 2018/11/02 | 1,513 | 1,566 | 1,496 | 1,563 | 531,100 |
| 2018/11/01 | 1,406 | 1,517 | 1,406 | 1,513 | 852,500 |
| 2018/10/31 | 1,434 | 1,438 | 1,383 | 1,436 | 1,288,300 |
| 2018/10/30 | 1,515 | 1,522 | 1,493 | 1,504 | 1,049,600 |
| 2018/10/29 | 1,544 | 1,555 | 1,512 | 1,515 | 517,600 |
| 2018/10/26 | 1,556 | 1,571 | 1,551 | 1,559 | 842,900 |
| 2018/10/25 | 1,545 | 1,573 | 1,527 | 1,558 | 850,100 |
| 2018/10/24 | 1,548 | 1,587 | 1,540 | 1,578 | 555,600 |
| 2018/10/23 | 1,583 | 1,585 | 1,561 | 1,561 | 305,700 |
| 2018/10/22 | 1,572 | 1,604 | 1,557 | 1,596 | 285,300 |
| 2018/10/19 | 1,567 | 1,574 | 1,550 | 1,572 | 430,500 |
| 2018/10/18 | 1,632 | 1,642 | 1,604 | 1,607 | 272,600 |
| 2018/10/17 | 1,600 | 1,640 | 1,585 | 1,632 | 345,500 |
| 2018/10/16 | 1,580 | 1,588 | 1,564 | 1,586 | 366,500 |
| 2018/10/15 | 1,596 | 1,605 | 1,585 | 1,601 | 234,900 |
| 2018/10/12 | 1,580 | 1,589 | 1,566 | 1,589 | 356,400 |
| 2018/10/11 | 1,600 | 1,614 | 1,580 | 1,585 | 753,000 |
| 2018/10/10 | 1,660 | 1,663 | 1,640 | 1,644 | 481,300 |
| 2018/10/09 | 1,670 | 1,686 | 1,654 | 1,657 | 921,300 |
| 2018/10/05 | 1,690 | 1,693 | 1,668 | 1,671 | 928,900 |
| 2018/10/04 | 1,750 | 1,758 | 1,681 | 1,690 | 2,322,700 |
| 2018/10/03 | 1,831 | 1,850 | 1,796 | 1,799 | 377,300 |
| 2018/10/02 | 1,804 | 1,830 | 1,787 | 1,816 | 311,400 |
| 2018/10/01 | 1,792 | 1,802 | 1,774 | 1,793 | 262,400 |
| 2018/09/28 | 1,796 | 1,811 | 1,778 | 1,780 | 289,400 |
| 2018/09/27 | 1,805 | 1,816 | 1,788 | 1,800 | 200,900 |
| 2018/09/26 | 1,802 | 1,816 | 1,777 | 1,811 | 359,900 |
| 2018/09/25 | 1,799 | 1,820 | 1,781 | 1,817 | 423,400 |
| 2018/09/21 | 1,792 | 1,816 | 1,782 | 1,812 | 257,600 |
| 2018/09/20 | 1,796 | 1,796 | 1,778 | 1,781 | 234,800 |
| 2018/09/19 | 1,800 | 1,828 | 1,797 | 1,825 | 278,600 |
| 2018/09/18 | 1,766 | 1,792 | 1,766 | 1,787 | 236,600 |
| 2018/09/14 | 1,739 | 1,779 | 1,739 | 1,776 | 250,900 |
| 2018/09/13 | 1,730 | 1,740 | 1,704 | 1,738 | 257,800 |
| 2018/09/12 | 1,747 | 1,759 | 1,724 | 1,739 | 348,300 |
| 2018/09/11 | 1,704 | 1,753 | 1,702 | 1,750 | 569,200 |
| 2018/09/10 | 1,734 | 1,750 | 1,731 | 1,742 | 263,000 |
| 2018/09/07 | 1,745 | 1,754 | 1,724 | 1,740 | 675,700 |
| 2018/09/06 | 1,747 | 1,768 | 1,745 | 1,754 | 447,100 |
| 2018/09/05 | 1,761 | 1,775 | 1,750 | 1,763 | 372,800 |
| 2018/09/04 | 1,746 | 1,764 | 1,741 | 1,757 | 328,900 |
| 2018/09/03 | 1,786 | 1,786 | 1,723 | 1,747 | 390,600 |
| 2018/08/31 | 1,793 | 1,803 | 1,788 | 1,792 | 160,300 |
| 2018/08/30 | 1,812 | 1,823 | 1,798 | 1,800 | 121,800 |
| 2018/08/29 | 1,784 | 1,811 | 1,783 | 1,801 | 296,200 |
| 2018/08/28 | 1,806 | 1,822 | 1,780 | 1,787 | 188,400 |
| 2018/08/27 | 1,786 | 1,804 | 1,776 | 1,798 | 241,200 |
| 2018/08/24 | 1,800 | 1,806 | 1,787 | 1,791 | 170,700 |
| 2018/08/23 | 1,796 | 1,804 | 1,784 | 1,787 | 111,000 |
| 2018/08/22 | 1,760 | 1,796 | 1,760 | 1,790 | 137,400 |
| 2018/08/21 | 1,765 | 1,780 | 1,753 | 1,766 | 139,800 |
| 2018/08/20 | 1,773 | 1,807 | 1,769 | 1,769 | 160,500 |
| 2018/08/17 | 1,797 | 1,809 | 1,784 | 1,800 | 90,500 |
| 2018/08/16 | 1,765 | 1,806 | 1,760 | 1,799 | 201,400 |
| 2018/08/15 | 1,808 | 1,817 | 1,784 | 1,799 | 137,200 |
| 2018/08/14 | 1,763 | 1,818 | 1,763 | 1,814 | 184,400 |
| 2018/08/13 | 1,830 | 1,831 | 1,765 | 1,774 | 261,900 |
| 2018/08/10 | 1,897 | 1,897 | 1,825 | 1,827 | 242,600 |
| 2018/08/09 | 1,902 | 1,903 | 1,892 | 1,900 | 190,500 |
| 2018/08/08 | 1,897 | 1,904 | 1,870 | 1,899 | 346,400 |
| 2018/08/07 | 1,871 | 1,904 | 1,870 | 1,901 | 207,900 |
| 2018/08/06 | 1,915 | 1,919 | 1,890 | 1,898 | 347,700 |
| 2018/08/03 | 1,857 | 1,902 | 1,856 | 1,897 | 257,600 |
| 2018/08/02 | 1,900 | 1,921 | 1,846 | 1,851 | 561,100 |
| 2018/08/01 | 1,870 | 1,927 | 1,845 | 1,920 | 1,273,500 |
| 2018/07/31 | 1,821 | 1,847 | 1,812 | 1,839 | 430,300 |
| 2018/07/30 | 1,877 | 1,888 | 1,845 | 1,847 | 286,000 |
| 2018/07/27 | 1,850 | 1,884 | 1,850 | 1,883 | 189,100 |
| 2018/07/26 | 1,850 | 1,886 | 1,850 | 1,875 | 272,300 |
| 2018/07/25 | 1,821 | 1,840 | 1,820 | 1,838 | 118,800 |
| 2018/07/24 | 1,819 | 1,848 | 1,810 | 1,823 | 405,900 |
| 2018/07/23 | 1,821 | 1,828 | 1,811 | 1,811 | 133,900 |
| 2018/07/20 | 1,817 | 1,834 | 1,810 | 1,824 | 108,700 |
| 2018/07/19 | 1,820 | 1,837 | 1,819 | 1,833 | 164,800 |
| 2018/07/18 | 1,823 | 1,826 | 1,807 | 1,820 | 201,400 |
| 2018/07/17 | 1,814 | 1,830 | 1,808 | 1,813 | 242,500 |
| 2018/07/13 | 1,793 | 1,806 | 1,781 | 1,801 | 137,300 |
| 2018/07/12 | 1,755 | 1,792 | 1,743 | 1,782 | 263,900 |
| 2018/07/11 | 1,786 | 1,792 | 1,753 | 1,774 | 254,400 |
| 2018/07/10 | 1,802 | 1,816 | 1,787 | 1,790 | 320,600 |
| 2018/07/09 | 1,792 | 1,826 | 1,789 | 1,821 | 137,200 |
| 2018/07/06 | 1,745 | 1,783 | 1,745 | 1,777 | 169,500 |
| 2018/07/05 | 1,742 | 1,771 | 1,737 | 1,750 | 240,200 |
| 2018/07/04 | 1,736 | 1,784 | 1,728 | 1,744 | 327,400 |
| 2018/07/03 | 1,812 | 1,812 | 1,768 | 1,775 | 404,200 |
| 2018/07/02 | 1,865 | 1,881 | 1,826 | 1,830 | 506,900 |
| 2018/06/29 | 1,853 | 1,870 | 1,835 | 1,866 | 370,600 |
| 2018/06/28 | 1,809 | 1,820 | 1,796 | 1,813 | 214,100 |
| 2018/06/27 | 1,810 | 1,836 | 1,810 | 1,814 | 235,400 |
| 2018/06/26 | 1,809 | 1,827 | 1,796 | 1,820 | 296,300 |
| 2018/06/25 | 1,799 | 1,819 | 1,784 | 1,804 | 286,300 |
| 2018/06/22 | 1,759 | 1,801 | 1,754 | 1,787 | 391,100 |
| 2018/06/21 | 1,785 | 1,793 | 1,765 | 1,766 | 234,300 |
| 2018/06/20 | 1,761 | 1,796 | 1,749 | 1,784 | 437,600 |
| 2018/06/19 | 1,785 | 1,813 | 1,754 | 1,757 | 383,000 |
| 2018/06/18 | 1,773 | 1,783 | 1,753 | 1,772 | 364,700 |
| 2018/06/15 | 1,825 | 1,825 | 1,785 | 1,785 | 644,500 |
| 2018/06/14 | 1,826 | 1,844 | 1,823 | 1,823 | 368,000 |
| 2018/06/13 | 1,837 | 1,845 | 1,825 | 1,825 | 209,700 |
| 2018/06/12 | 1,855 | 1,855 | 1,822 | 1,842 | 307,300 |
| 2018/06/11 | 1,872 | 1,879 | 1,840 | 1,844 | 197,500 |
| 2018/06/08 | 1,867 | 1,884 | 1,842 | 1,861 | 341,000 |
| 2018/06/07 | 1,852 | 1,871 | 1,835 | 1,867 | 409,000 |
| 2018/06/06 | 1,832 | 1,859 | 1,817 | 1,852 | 335,500 |
| 2018/06/05 | 1,825 | 1,849 | 1,819 | 1,822 | 422,400 |
| 2018/06/04 | 1,830 | 1,840 | 1,797 | 1,804 | 618,900 |
| 2018/06/01 | 1,818 | 1,874 | 1,813 | 1,833 | 1,134,700 |
| 2018/05/31 | 1,800 | 1,804 | 1,748 | 1,792 | 1,327,800 |
| 2018/05/30 | 1,761 | 1,818 | 1,761 | 1,805 | 977,300 |
| 2018/05/29 | 1,793 | 1,798 | 1,762 | 1,771 | 306,900 |
| 2018/05/28 | 1,760 | 1,802 | 1,760 | 1,799 | 366,700 |
| 2018/05/25 | 1,750 | 1,770 | 1,739 | 1,767 | 555,600 |
| 2018/05/24 | 1,780 | 1,781 | 1,754 | 1,763 | 472,000 |
| 2018/05/23 | 1,809 | 1,821 | 1,788 | 1,789 | 598,500 |
| 2018/05/22 | 1,799 | 1,804 | 1,782 | 1,797 | 438,300 |
| 2018/05/21 | 1,805 | 1,805 | 1,767 | 1,789 | 466,900 |
| 2018/05/18 | 1,771 | 1,814 | 1,771 | 1,812 | 951,900 |
| 2018/05/17 | 1,740 | 1,774 | 1,739 | 1,768 | 607,900 |
| 2018/05/16 | 1,728 | 1,729 | 1,713 | 1,727 | 681,400 |
| 2018/05/15 | 1,737 | 1,759 | 1,723 | 1,737 | 766,000 |
| 2018/05/14 | 1,730 | 1,742 | 1,714 | 1,735 | 1,007,300 |
| 2018/05/11 | 1,731 | 1,738 | 1,696 | 1,723 | 1,021,800 |
| 2018/05/10 | 1,735 | 1,761 | 1,716 | 1,721 | 1,065,700 |
| 2018/05/09 | 1,798 | 1,811 | 1,737 | 1,742 | 1,703,400 |
| 2018/05/08 | 1,840 | 1,843 | 1,793 | 1,800 | 1,724,700 |
| 2018/05/07 | 1,894 | 1,898 | 1,831 | 1,857 | 954,200 |
| 2018/05/02 | 1,895 | 1,935 | 1,869 | 1,914 | 1,306,600 |
| 2018/05/01 | 1,959 | 1,968 | 1,861 | 1,881 | 1,481,200 |
| 2018/04/27 | 2,181 | 2,191 | 2,134 | 2,159 | 787,300 |
| 2018/04/26 | 2,198 | 2,208 | 2,179 | 2,188 | 576,500 |
| 2018/04/25 | 2,162 | 2,184 | 2,149 | 2,180 | 311,100 |
| 2018/04/24 | 2,164 | 2,189 | 2,154 | 2,186 | 276,600 |
| 2018/04/23 | 2,183 | 2,191 | 2,166 | 2,175 | 269,400 |
| 2018/04/20 | 2,183 | 2,189 | 2,171 | 2,180 | 222,000 |
| 2018/04/19 | 2,183 | 2,211 | 2,168 | 2,189 | 273,900 |
| 2018/04/18 | 2,150 | 2,173 | 2,122 | 2,158 | 448,300 |
| 2018/04/17 | 2,195 | 2,206 | 2,145 | 2,155 | 391,000 |
| 2018/04/16 | 2,201 | 2,207 | 2,185 | 2,203 | 294,700 |
| 2018/04/13 | 2,204 | 2,223 | 2,175 | 2,201 | 376,700 |
| 2018/04/12 | 2,200 | 2,228 | 2,192 | 2,214 | 406,400 |
| 2018/04/11 | 2,190 | 2,224 | 2,173 | 2,212 | 403,800 |
| 2018/04/10 | 2,129 | 2,180 | 2,127 | 2,171 | 322,500 |
| 2018/04/09 | 2,149 | 2,155 | 2,128 | 2,141 | 332,500 |
| 2018/04/06 | 2,147 | 2,216 | 2,134 | 2,167 | 1,075,000 |
| 2018/04/05 | 2,090 | 2,145 | 2,073 | 2,129 | 466,600 |
| 2018/04/04 | 2,053 | 2,082 | 2,048 | 2,058 | 498,600 |
| 2018/04/03 | 2,041 | 2,051 | 2,008 | 2,044 | 269,700 |
| 2018/04/02 | 2,077 | 2,091 | 2,067 | 2,068 | 234,900 |
| 2018/03/30 | 2,050 | 2,080 | 2,035 | 2,072 | 186,000 |
| 2018/03/29 | 2,024 | 2,043 | 1,992 | 2,013 | 204,300 |
| 2018/03/28 | 1,986 | 2,008 | 1,956 | 2,000 | 224,700 |
| 2018/03/27 | 2,011 | 2,046 | 2,003 | 2,042 | 213,600 |
| 2018/03/26 | 1,965 | 2,010 | 1,947 | 2,009 | 230,800 |
| 2018/03/23 | 2,000 | 2,025 | 1,979 | 1,993 | 533,700 |
| 2018/03/22 | 2,071 | 2,071 | 2,002 | 2,031 | 383,700 |
| 2018/03/20 | 2,049 | 2,077 | 2,048 | 2,071 | 232,300 |
| 2018/03/19 | 2,050 | 2,079 | 2,045 | 2,058 | 235,200 |
| 2018/03/16 | 2,095 | 2,102 | 2,049 | 2,066 | 298,600 |
| 2018/03/15 | 2,080 | 2,086 | 2,053 | 2,072 | 340,800 |
| 2018/03/14 | 2,120 | 2,142 | 2,106 | 2,125 | 285,800 |
| 2018/03/13 | 2,094 | 2,140 | 2,094 | 2,136 | 525,100 |
| 2018/03/12 | 2,084 | 2,103 | 2,062 | 2,084 | 179,200 |
| 2018/03/09 | 2,077 | 2,088 | 2,036 | 2,043 | 453,300 |
| 2018/03/08 | 2,011 | 2,063 | 1,996 | 2,037 | 578,900 |
| 2018/03/07 | 1,961 | 1,996 | 1,932 | 1,975 | 558,700 |
| 2018/03/06 | 2,015 | 2,029 | 1,983 | 1,989 | 616,100 |
| 2018/03/05 | 2,029 | 2,036 | 1,980 | 1,990 | 505,900 |
| 2018/03/02 | 2,036 | 2,059 | 2,029 | 2,037 | 862,900 |
| 2018/03/01 | 2,184 | 2,184 | 2,108 | 2,119 | 353,900 |
| 2018/02/28 | 2,183 | 2,221 | 2,178 | 2,181 | 446,800 |
| 2018/02/27 | 2,157 | 2,204 | 2,145 | 2,194 | 371,700 |
| 2018/02/26 | 2,133 | 2,138 | 2,117 | 2,132 | 258,700 |
| 2018/02/23 | 2,110 | 2,115 | 2,090 | 2,108 | 381,100 |
| 2018/02/22 | 2,099 | 2,128 | 2,094 | 2,125 | 207,400 |
| 2018/02/21 | 2,099 | 2,130 | 2,082 | 2,118 | 344,500 |
| 2018/02/20 | 2,122 | 2,139 | 2,109 | 2,130 | 209,400 |
| 2018/02/19 | 2,115 | 2,142 | 2,100 | 2,139 | 178,600 |
| 2018/02/16 | 2,051 | 2,094 | 2,036 | 2,080 | 274,100 |
| 2018/02/15 | 2,015 | 2,061 | 2,005 | 2,042 | 882,300 |
| 2018/02/14 | 2,100 | 2,104 | 1,997 | 2,009 | 1,077,600 |
| 2018/02/13 | 2,182 | 2,194 | 2,144 | 2,145 | 1,063,400 |
| 2018/02/09 | 2,104 | 2,145 | 2,088 | 2,144 | 925,800 |
| 2018/02/08 | 2,149 | 2,175 | 2,069 | 2,165 | 1,101,600 |
| 2018/02/07 | 2,291 | 2,294 | 2,132 | 2,147 | 1,279,400 |
| 2018/02/06 | 2,286 | 2,369 | 2,217 | 2,261 | 1,037,600 |
| 2018/02/05 | 2,648 | 2,663 | 2,531 | 2,536 | 357,700 |
| 2018/02/02 | 2,615 | 2,669 | 2,609 | 2,651 | 659,200 |
| 2018/02/01 | 2,502 | 2,630 | 2,502 | 2,617 | 866,700 |
| 2018/01/31 | 2,518 | 2,531 | 2,477 | 2,514 | 1,741,000 |
| 2018/01/30 | 2,559 | 2,596 | 2,538 | 2,560 | 1,047,000 |
| 2018/01/29 | 2,445 | 2,514 | 2,442 | 2,509 | 557,300 |
| 2018/01/26 | 2,429 | 2,487 | 2,425 | 2,444 | 674,800 |
| 2018/01/25 | 2,471 | 2,471 | 2,418 | 2,440 | 509,900 |
| 2018/01/24 | 2,532 | 2,542 | 2,495 | 2,506 | 410,600 |
| 2018/01/23 | 2,576 | 2,603 | 2,559 | 2,560 | 347,700 |
| 2018/01/22 | 2,581 | 2,596 | 2,558 | 2,570 | 343,200 |
| 2018/01/19 | 2,568 | 2,589 | 2,555 | 2,570 | 325,500 |
| 2018/01/18 | 2,590 | 2,609 | 2,568 | 2,569 | 381,900 |
| 2018/01/17 | 2,567 | 2,586 | 2,559 | 2,580 | 378,200 |
| 2018/01/16 | 2,548 | 2,569 | 2,523 | 2,565 | 374,800 |
| 2018/01/15 | 2,600 | 2,613 | 2,540 | 2,558 | 330,500 |
| 2018/01/12 | 2,553 | 2,596 | 2,549 | 2,564 | 551,800 |
| 2018/01/11 | 2,505 | 2,548 | 2,503 | 2,548 | 523,100 |
| 2018/01/10 | 2,514 | 2,527 | 2,498 | 2,507 | 318,100 |
| 2018/01/09 | 2,507 | 2,547 | 2,501 | 2,530 | 499,700 |
| 2018/01/05 | 2,476 | 2,492 | 2,460 | 2,489 | 337,900 |
| 2018/01/04 | 2,435 | 2,466 | 2,410 | 2,466 | 550,500 |