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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,365 | 1,374 | 1,357 | 1,359 | 98,900 |
| 2022/12/29 | 1,350 | 1,357 | 1,333 | 1,354 | 69,500 |
| 2022/12/28 | 1,354 | 1,360 | 1,341 | 1,358 | 118,900 |
| 2022/12/27 | 1,350 | 1,354 | 1,339 | 1,354 | 66,400 |
| 2022/12/26 | 1,380 | 1,380 | 1,335 | 1,345 | 88,800 |
| 2022/12/23 | 1,340 | 1,372 | 1,335 | 1,369 | 181,300 |
| 2022/12/22 | 1,358 | 1,367 | 1,347 | 1,353 | 182,000 |
| 2022/12/21 | 1,357 | 1,363 | 1,329 | 1,343 | 296,100 |
| 2022/12/20 | 1,390 | 1,410 | 1,354 | 1,361 | 216,700 |
| 2022/12/19 | 1,386 | 1,404 | 1,379 | 1,390 | 270,500 |
| 2022/12/16 | 1,415 | 1,417 | 1,393 | 1,396 | 163,000 |
| 2022/12/15 | 1,403 | 1,428 | 1,396 | 1,422 | 104,300 |
| 2022/12/14 | 1,410 | 1,422 | 1,407 | 1,409 | 148,100 |
| 2022/12/13 | 1,428 | 1,433 | 1,404 | 1,404 | 158,200 |
| 2022/12/12 | 1,406 | 1,421 | 1,397 | 1,415 | 157,900 |
| 2022/12/09 | 1,395 | 1,416 | 1,395 | 1,405 | 205,200 |
| 2022/12/08 | 1,379 | 1,383 | 1,365 | 1,380 | 157,000 |
| 2022/12/07 | 1,373 | 1,385 | 1,368 | 1,376 | 186,700 |
| 2022/12/06 | 1,374 | 1,382 | 1,355 | 1,374 | 175,600 |
| 2022/12/05 | 1,375 | 1,382 | 1,370 | 1,382 | 146,300 |
| 2022/12/02 | 1,397 | 1,397 | 1,361 | 1,369 | 224,400 |
| 2022/12/01 | 1,434 | 1,440 | 1,404 | 1,404 | 287,200 |
| 2022/11/30 | 1,432 | 1,441 | 1,397 | 1,410 | 257,800 |
| 2022/11/29 | 1,414 | 1,443 | 1,410 | 1,432 | 249,000 |
| 2022/11/28 | 1,430 | 1,431 | 1,410 | 1,415 | 177,400 |
| 2022/11/25 | 1,423 | 1,433 | 1,417 | 1,424 | 135,800 |
| 2022/11/24 | 1,421 | 1,432 | 1,412 | 1,417 | 172,700 |
| 2022/11/22 | 1,399 | 1,414 | 1,395 | 1,400 | 159,300 |
| 2022/11/21 | 1,418 | 1,434 | 1,395 | 1,395 | 182,100 |
| 2022/11/18 | 1,398 | 1,423 | 1,395 | 1,414 | 301,200 |
| 2022/11/17 | 1,352 | 1,395 | 1,350 | 1,386 | 315,400 |
| 2022/11/16 | 1,316 | 1,354 | 1,310 | 1,347 | 233,500 |
| 2022/11/15 | 1,280 | 1,327 | 1,276 | 1,316 | 175,100 |
| 2022/11/14 | 1,302 | 1,304 | 1,280 | 1,280 | 160,700 |
| 2022/11/11 | 1,366 | 1,368 | 1,320 | 1,322 | 208,800 |
| 2022/11/10 | 1,355 | 1,365 | 1,337 | 1,348 | 233,000 |
| 2022/11/09 | 1,365 | 1,367 | 1,348 | 1,356 | 144,600 |
| 2022/11/08 | 1,359 | 1,375 | 1,346 | 1,357 | 269,500 |
| 2022/11/07 | 1,313 | 1,362 | 1,310 | 1,353 | 313,700 |
| 2022/11/04 | 1,306 | 1,314 | 1,298 | 1,303 | 272,500 |
| 2022/11/02 | 1,278 | 1,311 | 1,270 | 1,306 | 348,800 |
| 2022/11/01 | 1,262 | 1,289 | 1,243 | 1,277 | 409,600 |
| 2022/10/31 | 1,260 | 1,275 | 1,207 | 1,235 | 862,000 |
| 2022/10/28 | 1,303 | 1,310 | 1,280 | 1,280 | 602,700 |
| 2022/10/27 | 1,336 | 1,336 | 1,313 | 1,318 | 234,600 |
| 2022/10/26 | 1,342 | 1,351 | 1,331 | 1,336 | 219,500 |
| 2022/10/25 | 1,336 | 1,350 | 1,329 | 1,334 | 205,300 |
| 2022/10/24 | 1,350 | 1,361 | 1,340 | 1,346 | 237,000 |
| 2022/10/21 | 1,340 | 1,347 | 1,331 | 1,331 | 150,500 |
| 2022/10/20 | 1,350 | 1,350 | 1,334 | 1,347 | 184,300 |
| 2022/10/19 | 1,366 | 1,374 | 1,352 | 1,355 | 204,200 |
| 2022/10/18 | 1,395 | 1,400 | 1,377 | 1,383 | 154,900 |
| 2022/10/17 | 1,378 | 1,382 | 1,364 | 1,374 | 153,400 |
| 2022/10/14 | 1,396 | 1,399 | 1,376 | 1,396 | 175,600 |
| 2022/10/13 | 1,369 | 1,377 | 1,358 | 1,366 | 162,000 |
| 2022/10/12 | 1,369 | 1,374 | 1,360 | 1,369 | 174,000 |
| 2022/10/11 | 1,403 | 1,403 | 1,369 | 1,374 | 224,900 |
| 2022/10/07 | 1,416 | 1,424 | 1,403 | 1,418 | 237,200 |
| 2022/10/06 | 1,435 | 1,461 | 1,435 | 1,446 | 159,800 |
| 2022/10/05 | 1,447 | 1,453 | 1,418 | 1,422 | 207,100 |
| 2022/10/04 | 1,400 | 1,443 | 1,391 | 1,433 | 269,500 |
| 2022/10/03 | 1,347 | 1,391 | 1,347 | 1,391 | 166,800 |
| 2022/09/30 | 1,421 | 1,424 | 1,356 | 1,371 | 175,300 |
| 2022/09/29 | 1,419 | 1,431 | 1,390 | 1,425 | 200,900 |
| 2022/09/28 | 1,399 | 1,408 | 1,382 | 1,406 | 200,100 |
| 2022/09/27 | 1,393 | 1,422 | 1,386 | 1,410 | 210,600 |
| 2022/09/26 | 1,424 | 1,429 | 1,385 | 1,394 | 199,200 |
| 2022/09/22 | 1,443 | 1,447 | 1,429 | 1,437 | 164,600 |
| 2022/09/21 | 1,498 | 1,498 | 1,462 | 1,470 | 165,100 |
| 2022/09/20 | 1,480 | 1,498 | 1,480 | 1,491 | 188,500 |
| 2022/09/16 | 1,449 | 1,470 | 1,449 | 1,463 | 190,400 |
| 2022/09/15 | 1,449 | 1,458 | 1,435 | 1,455 | 131,600 |
| 2022/09/14 | 1,442 | 1,456 | 1,431 | 1,442 | 170,700 |
| 2022/09/13 | 1,472 | 1,476 | 1,463 | 1,472 | 79,000 |
| 2022/09/12 | 1,459 | 1,479 | 1,456 | 1,467 | 101,300 |
| 2022/09/09 | 1,455 | 1,474 | 1,455 | 1,458 | 118,600 |
| 2022/09/08 | 1,465 | 1,479 | 1,458 | 1,468 | 199,600 |
| 2022/09/07 | 1,476 | 1,476 | 1,447 | 1,449 | 152,000 |
| 2022/09/06 | 1,460 | 1,473 | 1,448 | 1,462 | 198,500 |
| 2022/09/05 | 1,465 | 1,471 | 1,449 | 1,461 | 182,700 |
| 2022/09/02 | 1,469 | 1,470 | 1,441 | 1,466 | 165,900 |
| 2022/09/01 | 1,480 | 1,490 | 1,458 | 1,464 | 208,900 |
| 2022/08/31 | 1,469 | 1,486 | 1,469 | 1,484 | 208,400 |
| 2022/08/30 | 1,466 | 1,479 | 1,466 | 1,479 | 90,800 |
| 2022/08/29 | 1,455 | 1,468 | 1,452 | 1,461 | 118,700 |
| 2022/08/26 | 1,475 | 1,489 | 1,475 | 1,479 | 132,000 |
| 2022/08/25 | 1,452 | 1,473 | 1,452 | 1,466 | 102,000 |
| 2022/08/24 | 1,465 | 1,474 | 1,449 | 1,450 | 171,700 |
| 2022/08/23 | 1,464 | 1,477 | 1,459 | 1,470 | 163,900 |
| 2022/08/22 | 1,469 | 1,488 | 1,461 | 1,480 | 169,700 |
| 2022/08/19 | 1,471 | 1,486 | 1,470 | 1,472 | 128,100 |
| 2022/08/18 | 1,444 | 1,468 | 1,442 | 1,468 | 119,800 |
| 2022/08/17 | 1,456 | 1,463 | 1,453 | 1,458 | 116,400 |
| 2022/08/16 | 1,450 | 1,455 | 1,436 | 1,448 | 123,100 |
| 2022/08/15 | 1,430 | 1,448 | 1,429 | 1,445 | 114,400 |
| 2022/08/12 | 1,439 | 1,444 | 1,418 | 1,428 | 132,700 |
| 2022/08/10 | 1,410 | 1,422 | 1,403 | 1,417 | 90,200 |
| 2022/08/09 | 1,446 | 1,446 | 1,413 | 1,429 | 230,300 |
| 2022/08/08 | 1,478 | 1,478 | 1,448 | 1,452 | 165,100 |
| 2022/08/05 | 1,455 | 1,475 | 1,448 | 1,470 | 188,100 |
| 2022/08/04 | 1,458 | 1,474 | 1,440 | 1,456 | 219,900 |
| 2022/08/03 | 1,390 | 1,444 | 1,383 | 1,438 | 255,100 |
| 2022/08/02 | 1,359 | 1,378 | 1,357 | 1,374 | 385,200 |
| 2022/08/01 | 1,391 | 1,395 | 1,352 | 1,359 | 392,300 |
| 2022/07/29 | 1,400 | 1,405 | 1,383 | 1,386 | 331,500 |
| 2022/07/28 | 1,347 | 1,407 | 1,330 | 1,401 | 947,800 |
| 2022/07/27 | 1,485 | 1,485 | 1,458 | 1,467 | 368,800 |
| 2022/07/26 | 1,471 | 1,504 | 1,465 | 1,496 | 329,600 |
| 2022/07/25 | 1,475 | 1,489 | 1,461 | 1,468 | 251,100 |
| 2022/07/22 | 1,453 | 1,505 | 1,449 | 1,495 | 716,600 |
| 2022/07/21 | 1,420 | 1,431 | 1,411 | 1,431 | 328,300 |
| 2022/07/20 | 1,417 | 1,427 | 1,413 | 1,420 | 220,200 |
| 2022/07/19 | 1,399 | 1,405 | 1,375 | 1,402 | 196,200 |
| 2022/07/15 | 1,388 | 1,396 | 1,377 | 1,387 | 276,100 |
| 2022/07/14 | 1,352 | 1,388 | 1,345 | 1,388 | 391,300 |
| 2022/07/13 | 1,315 | 1,325 | 1,312 | 1,322 | 111,600 |
| 2022/07/12 | 1,324 | 1,325 | 1,297 | 1,300 | 188,600 |
| 2022/07/11 | 1,339 | 1,349 | 1,335 | 1,347 | 142,200 |
| 2022/07/08 | 1,301 | 1,336 | 1,301 | 1,314 | 214,000 |
| 2022/07/07 | 1,299 | 1,314 | 1,269 | 1,295 | 223,000 |
| 2022/07/06 | 1,325 | 1,328 | 1,293 | 1,296 | 157,700 |
| 2022/07/05 | 1,342 | 1,349 | 1,333 | 1,335 | 150,300 |
| 2022/07/04 | 1,338 | 1,343 | 1,319 | 1,339 | 118,100 |
| 2022/07/01 | 1,335 | 1,341 | 1,311 | 1,323 | 188,700 |
| 2022/06/30 | 1,336 | 1,340 | 1,317 | 1,325 | 208,000 |
| 2022/06/29 | 1,347 | 1,349 | 1,333 | 1,345 | 106,300 |
| 2022/06/28 | 1,342 | 1,350 | 1,330 | 1,348 | 107,700 |
| 2022/06/27 | 1,343 | 1,356 | 1,326 | 1,342 | 103,400 |
| 2022/06/24 | 1,329 | 1,331 | 1,307 | 1,327 | 194,500 |
| 2022/06/23 | 1,326 | 1,349 | 1,323 | 1,339 | 168,200 |
| 2022/06/22 | 1,345 | 1,347 | 1,323 | 1,323 | 138,300 |
| 2022/06/21 | 1,320 | 1,352 | 1,320 | 1,344 | 154,600 |
| 2022/06/20 | 1,341 | 1,347 | 1,303 | 1,317 | 155,500 |
| 2022/06/17 | 1,326 | 1,352 | 1,321 | 1,332 | 309,800 |
| 2022/06/16 | 1,337 | 1,359 | 1,332 | 1,347 | 215,400 |
| 2022/06/15 | 1,327 | 1,332 | 1,313 | 1,313 | 185,200 |
| 2022/06/14 | 1,290 | 1,339 | 1,286 | 1,337 | 276,800 |
| 2022/06/13 | 1,296 | 1,312 | 1,291 | 1,304 | 185,700 |
| 2022/06/10 | 1,339 | 1,348 | 1,317 | 1,323 | 315,300 |
| 2022/06/09 | 1,389 | 1,389 | 1,354 | 1,354 | 265,000 |
| 2022/06/08 | 1,380 | 1,409 | 1,364 | 1,393 | 603,400 |
| 2022/06/07 | 1,305 | 1,319 | 1,303 | 1,309 | 146,300 |
| 2022/06/06 | 1,310 | 1,315 | 1,290 | 1,307 | 147,500 |
| 2022/06/03 | 1,286 | 1,323 | 1,286 | 1,318 | 279,300 |
| 2022/06/02 | 1,269 | 1,284 | 1,261 | 1,278 | 254,300 |
| 2022/06/01 | 1,263 | 1,269 | 1,250 | 1,264 | 150,300 |
| 2022/05/31 | 1,243 | 1,272 | 1,233 | 1,260 | 332,600 |
| 2022/05/30 | 1,216 | 1,245 | 1,215 | 1,234 | 295,900 |
| 2022/05/27 | 1,212 | 1,214 | 1,200 | 1,202 | 100,600 |
| 2022/05/26 | 1,199 | 1,214 | 1,199 | 1,199 | 89,700 |
| 2022/05/25 | 1,201 | 1,206 | 1,187 | 1,192 | 153,700 |
| 2022/05/24 | 1,231 | 1,232 | 1,207 | 1,207 | 137,600 |
| 2022/05/23 | 1,229 | 1,239 | 1,220 | 1,233 | 97,800 |
| 2022/05/20 | 1,216 | 1,226 | 1,205 | 1,220 | 144,100 |
| 2022/05/19 | 1,171 | 1,227 | 1,170 | 1,227 | 260,200 |
| 2022/05/18 | 1,240 | 1,245 | 1,211 | 1,216 | 197,400 |
| 2022/05/17 | 1,210 | 1,246 | 1,206 | 1,224 | 242,800 |
| 2022/05/16 | 1,252 | 1,254 | 1,200 | 1,204 | 559,600 |
| 2022/05/13 | 1,124 | 1,162 | 1,124 | 1,157 | 101,800 |
| 2022/05/12 | 1,141 | 1,151 | 1,130 | 1,130 | 85,900 |
| 2022/05/11 | 1,143 | 1,151 | 1,139 | 1,144 | 60,000 |
| 2022/05/10 | 1,135 | 1,152 | 1,128 | 1,145 | 108,300 |
| 2022/05/09 | 1,156 | 1,169 | 1,150 | 1,152 | 90,200 |
| 2022/05/06 | 1,179 | 1,189 | 1,166 | 1,180 | 182,200 |
| 2022/05/02 | 1,168 | 1,179 | 1,159 | 1,173 | 90,300 |
| 2022/04/28 | 1,133 | 1,164 | 1,133 | 1,164 | 81,500 |
| 2022/04/27 | 1,121 | 1,135 | 1,117 | 1,135 | 146,700 |
| 2022/04/26 | 1,144 | 1,153 | 1,128 | 1,140 | 101,600 |
| 2022/04/25 | 1,150 | 1,154 | 1,136 | 1,142 | 109,200 |
| 2022/04/22 | 1,174 | 1,179 | 1,162 | 1,165 | 93,600 |
| 2022/04/21 | 1,158 | 1,200 | 1,158 | 1,191 | 192,300 |
| 2022/04/20 | 1,145 | 1,193 | 1,145 | 1,163 | 184,800 |
| 2022/04/19 | 1,140 | 1,149 | 1,110 | 1,137 | 240,700 |
| 2022/04/18 | 1,134 | 1,144 | 1,118 | 1,129 | 109,200 |
| 2022/04/15 | 1,157 | 1,166 | 1,147 | 1,162 | 99,500 |
| 2022/04/14 | 1,158 | 1,183 | 1,158 | 1,174 | 67,900 |
| 2022/04/13 | 1,158 | 1,170 | 1,158 | 1,167 | 88,400 |
| 2022/04/12 | 1,172 | 1,182 | 1,159 | 1,161 | 108,700 |
| 2022/04/11 | 1,169 | 1,178 | 1,161 | 1,172 | 87,700 |
| 2022/04/08 | 1,186 | 1,189 | 1,147 | 1,169 | 142,800 |
| 2022/04/07 | 1,181 | 1,186 | 1,158 | 1,181 | 124,500 |
| 2022/04/06 | 1,213 | 1,215 | 1,188 | 1,196 | 143,000 |
| 2022/04/05 | 1,232 | 1,234 | 1,207 | 1,218 | 121,100 |
| 2022/04/04 | 1,207 | 1,224 | 1,200 | 1,223 | 67,800 |
| 2022/04/01 | 1,190 | 1,220 | 1,171 | 1,214 | 141,200 |
| 2022/03/31 | 1,204 | 1,227 | 1,202 | 1,202 | 143,000 |
| 2022/03/30 | 1,230 | 1,234 | 1,214 | 1,229 | 115,700 |
| 2022/03/29 | 1,218 | 1,240 | 1,207 | 1,239 | 125,200 |
| 2022/03/28 | 1,250 | 1,250 | 1,220 | 1,220 | 101,200 |
| 2022/03/25 | 1,235 | 1,249 | 1,232 | 1,238 | 193,700 |
| 2022/03/24 | 1,196 | 1,233 | 1,194 | 1,233 | 188,800 |
| 2022/03/23 | 1,193 | 1,212 | 1,191 | 1,207 | 153,100 |
| 2022/03/22 | 1,200 | 1,207 | 1,180 | 1,189 | 145,500 |
| 2022/03/18 | 1,181 | 1,193 | 1,173 | 1,184 | 192,300 |
| 2022/03/17 | 1,188 | 1,191 | 1,162 | 1,181 | 120,800 |
| 2022/03/16 | 1,162 | 1,166 | 1,145 | 1,161 | 127,000 |
| 2022/03/15 | 1,120 | 1,162 | 1,120 | 1,154 | 119,600 |
| 2022/03/14 | 1,125 | 1,134 | 1,115 | 1,120 | 86,000 |
| 2022/03/11 | 1,097 | 1,116 | 1,093 | 1,111 | 178,500 |
| 2022/03/10 | 1,114 | 1,128 | 1,109 | 1,121 | 126,200 |
| 2022/03/09 | 1,077 | 1,093 | 1,061 | 1,070 | 111,100 |
| 2022/03/08 | 1,063 | 1,083 | 1,055 | 1,061 | 188,100 |
| 2022/03/07 | 1,125 | 1,127 | 1,075 | 1,086 | 218,600 |
| 2022/03/04 | 1,168 | 1,176 | 1,142 | 1,148 | 188,300 |
| 2022/03/03 | 1,164 | 1,179 | 1,150 | 1,157 | 186,600 |
| 2022/03/02 | 1,162 | 1,163 | 1,143 | 1,146 | 185,600 |
| 2022/03/01 | 1,182 | 1,199 | 1,173 | 1,178 | 258,400 |
| 2022/02/28 | 1,186 | 1,189 | 1,160 | 1,179 | 252,700 |
| 2022/02/25 | 1,167 | 1,183 | 1,164 | 1,173 | 106,800 |
| 2022/02/24 | 1,161 | 1,169 | 1,143 | 1,155 | 190,900 |
| 2022/02/22 | 1,196 | 1,196 | 1,165 | 1,172 | 159,900 |
| 2022/02/21 | 1,196 | 1,214 | 1,191 | 1,212 | 100,000 |
| 2022/02/18 | 1,211 | 1,222 | 1,202 | 1,214 | 134,600 |
| 2022/02/17 | 1,258 | 1,262 | 1,225 | 1,227 | 81,200 |
| 2022/02/16 | 1,245 | 1,261 | 1,243 | 1,255 | 80,500 |
| 2022/02/15 | 1,251 | 1,257 | 1,225 | 1,231 | 126,000 |
| 2022/02/14 | 1,235 | 1,245 | 1,229 | 1,240 | 132,100 |
| 2022/02/10 | 1,253 | 1,259 | 1,241 | 1,252 | 214,500 |
| 2022/02/09 | 1,220 | 1,249 | 1,219 | 1,245 | 175,200 |
| 2022/02/08 | 1,227 | 1,232 | 1,214 | 1,224 | 238,600 |
| 2022/02/07 | 1,236 | 1,236 | 1,216 | 1,230 | 237,000 |
| 2022/02/04 | 1,220 | 1,254 | 1,219 | 1,247 | 179,100 |
| 2022/02/03 | 1,235 | 1,239 | 1,227 | 1,227 | 147,300 |
| 2022/02/02 | 1,250 | 1,251 | 1,234 | 1,242 | 208,700 |
| 2022/02/01 | 1,250 | 1,262 | 1,242 | 1,247 | 464,000 |
| 2022/01/31 | 1,215 | 1,237 | 1,207 | 1,224 | 431,700 |
| 2022/01/28 | 1,210 | 1,231 | 1,144 | 1,192 | 773,000 |
| 2022/01/27 | 1,295 | 1,296 | 1,223 | 1,232 | 363,500 |
| 2022/01/26 | 1,287 | 1,303 | 1,278 | 1,289 | 156,700 |
| 2022/01/25 | 1,320 | 1,321 | 1,271 | 1,285 | 238,500 |
| 2022/01/24 | 1,322 | 1,339 | 1,316 | 1,332 | 166,300 |
| 2022/01/21 | 1,315 | 1,344 | 1,307 | 1,341 | 329,600 |
| 2022/01/20 | 1,339 | 1,364 | 1,330 | 1,352 | 334,100 |
| 2022/01/19 | 1,361 | 1,368 | 1,328 | 1,332 | 239,800 |
| 2022/01/18 | 1,424 | 1,437 | 1,362 | 1,375 | 366,200 |
| 2022/01/17 | 1,445 | 1,446 | 1,417 | 1,418 | 180,100 |
| 2022/01/14 | 1,464 | 1,464 | 1,435 | 1,457 | 230,800 |
| 2022/01/13 | 1,506 | 1,513 | 1,458 | 1,468 | 224,600 |
| 2022/01/12 | 1,469 | 1,531 | 1,460 | 1,506 | 553,200 |
| 2022/01/11 | 1,412 | 1,448 | 1,403 | 1,447 | 316,300 |
| 2022/01/07 | 1,403 | 1,420 | 1,392 | 1,419 | 549,300 |
| 2022/01/06 | 1,452 | 1,498 | 1,435 | 1,442 | 511,400 |
| 2022/01/05 | 1,435 | 1,472 | 1,425 | 1,466 | 416,900 |
| 2022/01/04 | 1,397 | 1,424 | 1,380 | 1,421 | 271,900 |