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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,378 | 1,385 | 1,361 | 1,368 | 120,100 |
| 2021/12/29 | 1,374 | 1,392 | 1,372 | 1,384 | 228,200 |
| 2021/12/28 | 1,360 | 1,380 | 1,357 | 1,380 | 257,100 |
| 2021/12/27 | 1,380 | 1,383 | 1,352 | 1,363 | 156,000 |
| 2021/12/24 | 1,402 | 1,406 | 1,374 | 1,377 | 155,800 |
| 2021/12/23 | 1,405 | 1,409 | 1,385 | 1,395 | 132,000 |
| 2021/12/22 | 1,423 | 1,423 | 1,403 | 1,405 | 162,500 |
| 2021/12/21 | 1,425 | 1,451 | 1,419 | 1,434 | 245,100 |
| 2021/12/20 | 1,460 | 1,464 | 1,408 | 1,414 | 206,100 |
| 2021/12/17 | 1,466 | 1,482 | 1,453 | 1,479 | 184,600 |
| 2021/12/16 | 1,466 | 1,474 | 1,457 | 1,469 | 159,600 |
| 2021/12/15 | 1,460 | 1,469 | 1,440 | 1,444 | 120,000 |
| 2021/12/14 | 1,455 | 1,470 | 1,437 | 1,468 | 167,300 |
| 2021/12/13 | 1,460 | 1,460 | 1,426 | 1,435 | 95,800 |
| 2021/12/10 | 1,450 | 1,467 | 1,437 | 1,443 | 169,300 |
| 2021/12/09 | 1,413 | 1,453 | 1,411 | 1,444 | 135,600 |
| 2021/12/08 | 1,450 | 1,456 | 1,432 | 1,442 | 118,000 |
| 2021/12/07 | 1,410 | 1,445 | 1,405 | 1,441 | 224,300 |
| 2021/12/06 | 1,399 | 1,412 | 1,389 | 1,394 | 191,700 |
| 2021/12/03 | 1,375 | 1,390 | 1,367 | 1,387 | 169,500 |
| 2021/12/02 | 1,354 | 1,394 | 1,344 | 1,374 | 330,600 |
| 2021/12/01 | 1,309 | 1,343 | 1,292 | 1,340 | 234,600 |
| 2021/11/30 | 1,318 | 1,350 | 1,304 | 1,309 | 276,200 |
| 2021/11/29 | 1,320 | 1,329 | 1,294 | 1,300 | 179,200 |
| 2021/11/26 | 1,396 | 1,396 | 1,341 | 1,350 | 149,600 |
| 2021/11/25 | 1,395 | 1,415 | 1,392 | 1,406 | 172,200 |
| 2021/11/24 | 1,393 | 1,407 | 1,382 | 1,395 | 168,500 |
| 2021/11/22 | 1,363 | 1,399 | 1,354 | 1,388 | 168,900 |
| 2021/11/19 | 1,337 | 1,375 | 1,324 | 1,371 | 219,300 |
| 2021/11/18 | 1,319 | 1,332 | 1,310 | 1,330 | 203,200 |
| 2021/11/17 | 1,333 | 1,333 | 1,311 | 1,323 | 179,200 |
| 2021/11/16 | 1,337 | 1,349 | 1,332 | 1,338 | 111,900 |
| 2021/11/15 | 1,350 | 1,355 | 1,336 | 1,345 | 109,600 |
| 2021/11/12 | 1,342 | 1,358 | 1,342 | 1,348 | 85,500 |
| 2021/11/11 | 1,338 | 1,343 | 1,331 | 1,339 | 59,700 |
| 2021/11/10 | 1,342 | 1,353 | 1,330 | 1,338 | 60,900 |
| 2021/11/09 | 1,367 | 1,368 | 1,340 | 1,342 | 51,000 |
| 2021/11/08 | 1,386 | 1,388 | 1,355 | 1,361 | 150,100 |
| 2021/11/05 | 1,387 | 1,402 | 1,370 | 1,385 | 129,800 |
| 2021/11/04 | 1,373 | 1,406 | 1,369 | 1,406 | 242,300 |
| 2021/11/02 | 1,347 | 1,389 | 1,342 | 1,368 | 197,800 |
| 2021/11/01 | 1,380 | 1,390 | 1,354 | 1,364 | 204,100 |
| 2021/10/29 | 1,415 | 1,437 | 1,366 | 1,367 | 495,500 |
| 2021/10/28 | 1,315 | 1,357 | 1,306 | 1,355 | 255,200 |
| 2021/10/27 | 1,296 | 1,323 | 1,295 | 1,323 | 118,900 |
| 2021/10/26 | 1,298 | 1,302 | 1,291 | 1,300 | 58,200 |
| 2021/10/25 | 1,291 | 1,296 | 1,286 | 1,293 | 84,000 |
| 2021/10/22 | 1,306 | 1,313 | 1,291 | 1,296 | 86,800 |
| 2021/10/21 | 1,318 | 1,337 | 1,314 | 1,321 | 87,000 |
| 2021/10/20 | 1,345 | 1,350 | 1,317 | 1,317 | 110,900 |
| 2021/10/19 | 1,336 | 1,342 | 1,328 | 1,337 | 69,100 |
| 2021/10/18 | 1,337 | 1,339 | 1,321 | 1,339 | 65,700 |
| 2021/10/15 | 1,324 | 1,335 | 1,320 | 1,335 | 89,500 |
| 2021/10/14 | 1,311 | 1,314 | 1,303 | 1,312 | 52,500 |
| 2021/10/13 | 1,321 | 1,326 | 1,309 | 1,313 | 110,100 |
| 2021/10/12 | 1,317 | 1,326 | 1,309 | 1,323 | 65,300 |
| 2021/10/11 | 1,308 | 1,330 | 1,305 | 1,330 | 91,300 |
| 2021/10/08 | 1,320 | 1,328 | 1,296 | 1,296 | 89,700 |
| 2021/10/07 | 1,320 | 1,320 | 1,300 | 1,305 | 117,600 |
| 2021/10/06 | 1,315 | 1,349 | 1,308 | 1,312 | 182,600 |
| 2021/10/05 | 1,310 | 1,319 | 1,282 | 1,310 | 214,000 |
| 2021/10/04 | 1,339 | 1,347 | 1,312 | 1,327 | 169,100 |
| 2021/10/01 | 1,327 | 1,337 | 1,306 | 1,315 | 187,500 |
| 2021/09/30 | 1,330 | 1,352 | 1,301 | 1,340 | 216,800 |
| 2021/09/29 | 1,330 | 1,342 | 1,317 | 1,342 | 151,400 |
| 2021/09/28 | 1,363 | 1,367 | 1,344 | 1,366 | 143,300 |
| 2021/09/27 | 1,366 | 1,375 | 1,360 | 1,366 | 140,700 |
| 2021/09/24 | 1,397 | 1,397 | 1,350 | 1,357 | 283,900 |
| 2021/09/22 | 1,316 | 1,317 | 1,289 | 1,307 | 148,300 |
| 2021/09/21 | 1,333 | 1,340 | 1,311 | 1,324 | 166,400 |
| 2021/09/17 | 1,366 | 1,366 | 1,332 | 1,333 | 244,000 |
| 2021/09/16 | 1,345 | 1,349 | 1,334 | 1,348 | 112,700 |
| 2021/09/15 | 1,345 | 1,348 | 1,323 | 1,340 | 133,900 |
| 2021/09/14 | 1,357 | 1,369 | 1,345 | 1,368 | 234,800 |
| 2021/09/13 | 1,325 | 1,327 | 1,310 | 1,327 | 102,400 |
| 2021/09/10 | 1,319 | 1,327 | 1,316 | 1,327 | 131,600 |
| 2021/09/09 | 1,330 | 1,333 | 1,311 | 1,320 | 93,200 |
| 2021/09/08 | 1,340 | 1,347 | 1,325 | 1,336 | 102,500 |
| 2021/09/07 | 1,344 | 1,344 | 1,316 | 1,333 | 122,800 |
| 2021/09/06 | 1,324 | 1,332 | 1,315 | 1,329 | 93,000 |
| 2021/09/03 | 1,301 | 1,316 | 1,292 | 1,316 | 180,300 |
| 2021/09/02 | 1,299 | 1,306 | 1,284 | 1,292 | 65,000 |
| 2021/09/01 | 1,295 | 1,308 | 1,291 | 1,308 | 110,600 |
| 2021/08/31 | 1,297 | 1,304 | 1,282 | 1,295 | 93,000 |
| 2021/08/30 | 1,306 | 1,311 | 1,276 | 1,311 | 151,000 |
| 2021/08/27 | 1,293 | 1,300 | 1,286 | 1,293 | 51,100 |
| 2021/08/26 | 1,303 | 1,303 | 1,285 | 1,303 | 88,000 |
| 2021/08/25 | 1,310 | 1,311 | 1,294 | 1,307 | 63,100 |
| 2021/08/24 | 1,302 | 1,316 | 1,293 | 1,306 | 66,400 |
| 2021/08/23 | 1,280 | 1,308 | 1,280 | 1,297 | 114,700 |
| 2021/08/20 | 1,295 | 1,309 | 1,263 | 1,264 | 124,200 |
| 2021/08/19 | 1,322 | 1,322 | 1,300 | 1,301 | 71,900 |
| 2021/08/18 | 1,336 | 1,346 | 1,324 | 1,333 | 70,100 |
| 2021/08/17 | 1,322 | 1,329 | 1,306 | 1,320 | 139,000 |
| 2021/08/16 | 1,369 | 1,369 | 1,337 | 1,338 | 105,400 |
| 2021/08/13 | 1,423 | 1,425 | 1,375 | 1,383 | 118,400 |
| 2021/08/12 | 1,425 | 1,446 | 1,415 | 1,421 | 280,200 |
| 2021/08/11 | 1,400 | 1,423 | 1,389 | 1,402 | 271,700 |
| 2021/08/10 | 1,350 | 1,403 | 1,350 | 1,397 | 248,700 |
| 2021/08/06 | 1,356 | 1,357 | 1,332 | 1,340 | 128,000 |
| 2021/08/05 | 1,362 | 1,378 | 1,358 | 1,373 | 80,000 |
| 2021/08/04 | 1,371 | 1,401 | 1,371 | 1,378 | 173,100 |
| 2021/08/03 | 1,410 | 1,423 | 1,377 | 1,377 | 256,700 |
| 2021/08/02 | 1,400 | 1,438 | 1,368 | 1,420 | 574,900 |
| 2021/07/30 | 1,300 | 1,303 | 1,271 | 1,278 | 98,600 |
| 2021/07/29 | 1,288 | 1,306 | 1,273 | 1,306 | 112,200 |
| 2021/07/28 | 1,282 | 1,296 | 1,281 | 1,287 | 53,700 |
| 2021/07/27 | 1,286 | 1,297 | 1,280 | 1,293 | 76,100 |
| 2021/07/26 | 1,273 | 1,284 | 1,270 | 1,276 | 54,300 |
| 2021/07/21 | 1,261 | 1,275 | 1,258 | 1,259 | 47,100 |
| 2021/07/20 | 1,250 | 1,266 | 1,250 | 1,254 | 89,900 |
| 2021/07/19 | 1,296 | 1,296 | 1,253 | 1,265 | 102,600 |
| 2021/07/16 | 1,300 | 1,325 | 1,297 | 1,305 | 88,100 |
| 2021/07/15 | 1,297 | 1,319 | 1,296 | 1,300 | 106,700 |
| 2021/07/14 | 1,286 | 1,300 | 1,282 | 1,297 | 63,000 |
| 2021/07/13 | 1,287 | 1,299 | 1,284 | 1,295 | 86,800 |
| 2021/07/12 | 1,269 | 1,285 | 1,267 | 1,282 | 106,200 |
| 2021/07/09 | 1,243 | 1,255 | 1,224 | 1,251 | 134,600 |
| 2021/07/08 | 1,250 | 1,256 | 1,240 | 1,243 | 81,200 |
| 2021/07/07 | 1,264 | 1,272 | 1,253 | 1,253 | 63,200 |
| 2021/07/06 | 1,268 | 1,290 | 1,268 | 1,286 | 88,700 |
| 2021/07/05 | 1,268 | 1,277 | 1,262 | 1,263 | 71,500 |
| 2021/07/02 | 1,244 | 1,268 | 1,243 | 1,268 | 94,200 |
| 2021/07/01 | 1,242 | 1,249 | 1,234 | 1,238 | 136,700 |
| 2021/06/30 | 1,255 | 1,265 | 1,240 | 1,242 | 87,300 |
| 2021/06/29 | 1,261 | 1,266 | 1,244 | 1,247 | 90,700 |
| 2021/06/28 | 1,274 | 1,279 | 1,268 | 1,272 | 73,500 |
| 2021/06/25 | 1,255 | 1,273 | 1,255 | 1,268 | 100,900 |
| 2021/06/24 | 1,232 | 1,259 | 1,232 | 1,252 | 78,900 |
| 2021/06/23 | 1,242 | 1,245 | 1,230 | 1,231 | 70,200 |
| 2021/06/22 | 1,236 | 1,245 | 1,225 | 1,227 | 107,100 |
| 2021/06/21 | 1,216 | 1,216 | 1,190 | 1,202 | 193,200 |
| 2021/06/18 | 1,246 | 1,257 | 1,236 | 1,236 | 184,400 |
| 2021/06/17 | 1,267 | 1,267 | 1,252 | 1,255 | 61,900 |
| 2021/06/16 | 1,265 | 1,280 | 1,263 | 1,271 | 72,500 |
| 2021/06/15 | 1,254 | 1,269 | 1,252 | 1,262 | 72,200 |
| 2021/06/14 | 1,262 | 1,267 | 1,250 | 1,254 | 65,700 |
| 2021/06/11 | 1,279 | 1,279 | 1,257 | 1,264 | 105,300 |
| 2021/06/10 | 1,279 | 1,287 | 1,266 | 1,280 | 73,400 |
| 2021/06/09 | 1,290 | 1,297 | 1,278 | 1,286 | 74,800 |
| 2021/06/08 | 1,247 | 1,294 | 1,247 | 1,287 | 235,200 |
| 2021/06/07 | 1,256 | 1,256 | 1,242 | 1,242 | 83,200 |
| 2021/06/04 | 1,235 | 1,251 | 1,235 | 1,251 | 91,200 |
| 2021/06/03 | 1,230 | 1,246 | 1,230 | 1,241 | 80,800 |
| 2021/06/02 | 1,226 | 1,251 | 1,225 | 1,242 | 134,900 |
| 2021/06/01 | 1,230 | 1,243 | 1,227 | 1,237 | 67,200 |
| 2021/05/31 | 1,245 | 1,253 | 1,227 | 1,241 | 132,300 |
| 2021/05/28 | 1,250 | 1,268 | 1,248 | 1,266 | 135,800 |
| 2021/05/27 | 1,259 | 1,262 | 1,222 | 1,226 | 168,900 |
| 2021/05/26 | 1,258 | 1,266 | 1,256 | 1,259 | 74,300 |
| 2021/05/25 | 1,276 | 1,279 | 1,260 | 1,265 | 68,000 |
| 2021/05/24 | 1,261 | 1,278 | 1,259 | 1,267 | 58,300 |
| 2021/05/21 | 1,269 | 1,274 | 1,250 | 1,268 | 95,500 |
| 2021/05/20 | 1,229 | 1,261 | 1,229 | 1,251 | 97,500 |
| 2021/05/19 | 1,250 | 1,255 | 1,227 | 1,233 | 117,500 |
| 2021/05/18 | 1,245 | 1,266 | 1,244 | 1,260 | 111,900 |
| 2021/05/17 | 1,267 | 1,269 | 1,235 | 1,241 | 176,000 |
| 2021/05/14 | 1,287 | 1,288 | 1,251 | 1,252 | 156,200 |
| 2021/05/13 | 1,280 | 1,297 | 1,263 | 1,269 | 127,500 |
| 2021/05/12 | 1,307 | 1,317 | 1,286 | 1,290 | 153,100 |
| 2021/05/11 | 1,335 | 1,336 | 1,301 | 1,301 | 146,500 |
| 2021/05/10 | 1,328 | 1,341 | 1,324 | 1,340 | 128,200 |
| 2021/05/07 | 1,358 | 1,363 | 1,318 | 1,328 | 175,400 |
| 2021/05/06 | 1,303 | 1,355 | 1,292 | 1,352 | 353,000 |
| 2021/04/30 | 1,390 | 1,390 | 1,283 | 1,287 | 716,900 |
| 2021/04/28 | 1,473 | 1,473 | 1,424 | 1,426 | 135,400 |
| 2021/04/27 | 1,471 | 1,474 | 1,449 | 1,454 | 83,200 |
| 2021/04/26 | 1,452 | 1,481 | 1,445 | 1,479 | 139,300 |
| 2021/04/23 | 1,450 | 1,458 | 1,437 | 1,448 | 97,200 |
| 2021/04/22 | 1,450 | 1,465 | 1,441 | 1,455 | 97,900 |
| 2021/04/21 | 1,429 | 1,439 | 1,411 | 1,437 | 137,300 |
| 2021/04/20 | 1,454 | 1,469 | 1,448 | 1,458 | 112,700 |
| 2021/04/19 | 1,460 | 1,468 | 1,453 | 1,454 | 68,800 |
| 2021/04/16 | 1,461 | 1,463 | 1,447 | 1,463 | 90,100 |
| 2021/04/15 | 1,473 | 1,481 | 1,461 | 1,467 | 80,200 |
| 2021/04/14 | 1,469 | 1,473 | 1,460 | 1,470 | 80,500 |
| 2021/04/13 | 1,464 | 1,482 | 1,453 | 1,467 | 125,300 |
| 2021/04/12 | 1,449 | 1,462 | 1,446 | 1,460 | 77,000 |
| 2021/04/09 | 1,452 | 1,468 | 1,436 | 1,439 | 93,800 |
| 2021/04/08 | 1,472 | 1,472 | 1,445 | 1,450 | 101,800 |
| 2021/04/07 | 1,448 | 1,480 | 1,448 | 1,475 | 115,600 |
| 2021/04/06 | 1,476 | 1,485 | 1,444 | 1,448 | 154,900 |
| 2021/04/05 | 1,476 | 1,487 | 1,461 | 1,467 | 173,400 |
| 2021/04/02 | 1,409 | 1,447 | 1,409 | 1,446 | 145,300 |
| 2021/04/01 | 1,418 | 1,419 | 1,398 | 1,401 | 173,600 |
| 2021/03/31 | 1,430 | 1,435 | 1,393 | 1,399 | 272,000 |
| 2021/03/30 | 1,404 | 1,449 | 1,400 | 1,430 | 235,600 |
| 2021/03/29 | 1,437 | 1,452 | 1,403 | 1,418 | 173,200 |
| 2021/03/26 | 1,448 | 1,454 | 1,426 | 1,430 | 176,700 |
| 2021/03/25 | 1,415 | 1,441 | 1,415 | 1,431 | 133,600 |
| 2021/03/24 | 1,455 | 1,455 | 1,404 | 1,414 | 215,600 |
| 2021/03/23 | 1,485 | 1,503 | 1,458 | 1,458 | 223,700 |
| 2021/03/22 | 1,470 | 1,492 | 1,457 | 1,475 | 174,500 |
| 2021/03/19 | 1,470 | 1,486 | 1,459 | 1,486 | 282,400 |
| 2021/03/18 | 1,461 | 1,481 | 1,453 | 1,474 | 192,400 |
| 2021/03/17 | 1,462 | 1,462 | 1,440 | 1,450 | 153,800 |
| 2021/03/16 | 1,471 | 1,485 | 1,463 | 1,475 | 121,500 |
| 2021/03/15 | 1,491 | 1,516 | 1,472 | 1,475 | 279,600 |
| 2021/03/12 | 1,488 | 1,490 | 1,471 | 1,488 | 184,100 |
| 2021/03/11 | 1,488 | 1,488 | 1,472 | 1,474 | 161,000 |
| 2021/03/10 | 1,464 | 1,490 | 1,460 | 1,482 | 317,300 |
| 2021/03/09 | 1,465 | 1,471 | 1,441 | 1,464 | 191,700 |
| 2021/03/08 | 1,457 | 1,461 | 1,440 | 1,445 | 115,300 |
| 2021/03/05 | 1,443 | 1,452 | 1,403 | 1,452 | 238,400 |
| 2021/03/04 | 1,449 | 1,465 | 1,431 | 1,450 | 257,300 |
| 2021/03/03 | 1,440 | 1,475 | 1,431 | 1,470 | 242,300 |
| 2021/03/02 | 1,433 | 1,439 | 1,407 | 1,436 | 195,700 |
| 2021/03/01 | 1,402 | 1,417 | 1,392 | 1,417 | 202,500 |
| 2021/02/26 | 1,428 | 1,434 | 1,387 | 1,387 | 334,600 |
| 2021/02/25 | 1,458 | 1,473 | 1,451 | 1,464 | 251,800 |
| 2021/02/24 | 1,450 | 1,465 | 1,432 | 1,437 | 223,400 |
| 2021/02/22 | 1,430 | 1,446 | 1,427 | 1,444 | 170,800 |
| 2021/02/19 | 1,424 | 1,428 | 1,394 | 1,416 | 177,800 |
| 2021/02/18 | 1,445 | 1,445 | 1,404 | 1,410 | 188,800 |
| 2021/02/17 | 1,429 | 1,463 | 1,416 | 1,459 | 185,300 |
| 2021/02/16 | 1,430 | 1,437 | 1,412 | 1,420 | 139,500 |
| 2021/02/15 | 1,459 | 1,469 | 1,439 | 1,439 | 136,800 |
| 2021/02/12 | 1,447 | 1,449 | 1,423 | 1,448 | 105,800 |
| 2021/02/10 | 1,443 | 1,450 | 1,435 | 1,436 | 125,500 |
| 2021/02/09 | 1,459 | 1,468 | 1,441 | 1,451 | 182,000 |
| 2021/02/08 | 1,464 | 1,473 | 1,450 | 1,468 | 245,600 |
| 2021/02/05 | 1,447 | 1,468 | 1,441 | 1,452 | 207,000 |
| 2021/02/04 | 1,424 | 1,438 | 1,414 | 1,419 | 152,000 |
| 2021/02/03 | 1,456 | 1,458 | 1,424 | 1,427 | 170,000 |
| 2021/02/02 | 1,478 | 1,489 | 1,442 | 1,443 | 345,100 |
| 2021/02/01 | 1,404 | 1,477 | 1,387 | 1,467 | 588,000 |
| 2021/01/29 | 1,395 | 1,418 | 1,366 | 1,374 | 307,800 |
| 2021/01/28 | 1,372 | 1,400 | 1,364 | 1,390 | 383,100 |
| 2021/01/27 | 1,370 | 1,414 | 1,363 | 1,413 | 383,200 |
| 2021/01/26 | 1,375 | 1,375 | 1,351 | 1,360 | 137,300 |
| 2021/01/25 | 1,346 | 1,362 | 1,335 | 1,351 | 133,000 |
| 2021/01/22 | 1,328 | 1,356 | 1,320 | 1,344 | 168,100 |
| 2021/01/21 | 1,345 | 1,352 | 1,329 | 1,329 | 141,600 |
| 2021/01/20 | 1,338 | 1,343 | 1,319 | 1,342 | 132,900 |
| 2021/01/19 | 1,320 | 1,343 | 1,315 | 1,326 | 224,000 |
| 2021/01/18 | 1,300 | 1,325 | 1,286 | 1,319 | 168,900 |
| 2021/01/15 | 1,339 | 1,349 | 1,305 | 1,313 | 248,400 |
| 2021/01/14 | 1,377 | 1,385 | 1,342 | 1,349 | 191,000 |
| 2021/01/13 | 1,384 | 1,401 | 1,380 | 1,384 | 320,900 |
| 2021/01/12 | 1,363 | 1,383 | 1,357 | 1,371 | 217,600 |
| 2021/01/08 | 1,377 | 1,384 | 1,363 | 1,374 | 250,500 |
| 2021/01/07 | 1,345 | 1,406 | 1,345 | 1,377 | 560,700 |
| 2021/01/06 | 1,305 | 1,335 | 1,295 | 1,320 | 281,000 |
| 2021/01/05 | 1,278 | 1,304 | 1,278 | 1,292 | 205,500 |
| 2021/01/04 | 1,301 | 1,304 | 1,271 | 1,285 | 202,100 |