- 2024年
- 2023年
2085 MAXIS 高配当日本株アクティブ の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-29 | 510.6 | 514 | 510.1 | 512.2 | 132,380 | 512.20 |
| 2023-12-28 | 509 | 512 | 507.9 | 510.3 | 273,900 | 510.30 |
| 2023-12-27 | 505.6 | 509.9 | 505.4 | 509.7 | 303,780 | 509.70 |
| 2023-12-26 | 503.6 | 503.8 | 501.6 | 502.6 | 57,550 | 502.60 |
| 2023-12-25 | 508 | 508.2 | 502 | 502.8 | 131,320 | 502.80 |
| 2023-12-22 | 502.4 | 505.8 | 502.4 | 505 | 50,340 | 505 |
| 2023-12-21 | 500 | 502.3 | 499 | 501.8 | 118,810 | 501.80 |
| 2023-12-20 | 500.8 | 505.5 | 500.8 | 504.3 | 493,900 | 504.30 |
| 2023-12-19 | 498 | 502.5 | 495.7 | 500.7 | 167,880 | 500.70 |
| 2023-12-18 | 498 | 499 | 493 | 498 | 253,560 | 498 |
| 2023-12-15 | 496.4 | 501.8 | 495.8 | 501.6 | 151,310 | 501.60 |
| 2023-12-14 | 503.8 | 503.8 | 493.7 | 495.5 | 447,860 | 495.50 |
| 2023-12-13 | 507.1 | 507.1 | 501.2 | 503.1 | 118,780 | 503.10 |
| 2023-12-12 | 511 | 511.2 | 506.8 | 507.6 | 143,770 | 507.60 |
| 2023-12-11 | 510 | 510 | 506.9 | 509 | 81,910 | 509 |
| 2023-12-08 | 510 | 510 | 501.2 | 502.2 | 276,120 | 502.20 |
| 2023-12-07 | 510.7 | 512.6 | 509.5 | 510.7 | 184,010 | 510.70 |
| 2023-12-06 | 506.5 | 514.2 | 506.5 | 513.6 | 127,800 | 513.60 |
| 2023-12-05 | 509 | 512.1 | 507 | 507.9 | 132,310 | 507.90 |
| 2023-12-04 | 513.5 | 514 | 509 | 511 | 163,610 | 511 |
| 2023-12-01 | 514.7 | 515.7 | 513.1 | 515.1 | 132,260 | 515.10 |
| 2023-11-30 | 508.8 | 512.3 | 506.5 | 511.6 | 104,640 | 511.60 |
| 2023-11-29 | 512.1 | 513.7 | 508.5 | 508.5 | 76,580 | 508.50 |
| 2023-11-28 | 510 | 514 | 510 | 514 | 77,680 | 514 |
| 2023-11-27 | 512.8 | 513.9 | 509.6 | 510.8 | 229,370 | 510.80 |
| 2023-11-24 | 508.7 | 510.8 | 508.2 | 510.3 | 84,820 | 510.30 |
| 2023-11-22 | 501.2 | 507.5 | 501.2 | 505.6 | 49,430 | 505.60 |
| 2023-11-21 | 503.9 | 504.5 | 500.5 | 503.6 | 258,610 | 503.60 |
| 2023-11-20 | 509.6 | 510.9 | 504.5 | 504.7 | 288,160 | 504.70 |
| 2023-11-17 | 502.1 | 509.5 | 502.1 | 508.9 | 181,070 | 508.90 |
| 2023-11-16 | 505 | 507.3 | 501.8 | 503.4 | 37,950 | 503.40 |
| 2023-11-15 | 507.8 | 508 | 503.5 | 505.9 | 124,810 | 505.90 |
| 2023-11-14 | 503.3 | 505.9 | 503.3 | 505.5 | 194,850 | 505.50 |
| 2023-11-13 | 502 | 502 | 499.2 | 501 | 70,500 | 501 |
| 2023-11-10 | 492.5 | 499.6 | 492.5 | 499 | 350,650 | 499 |
| 2023-11-09 | 491 | 496.2 | 488.9 | 496 | 318,760 | 496 |
| 2023-11-08 | 500.9 | 500.9 | 486 | 489.9 | 207,500 | 489.90 |
| 2023-11-07 | 503 | 504 | 499.4 | 500.5 | 90,260 | 500.50 |
| 2023-11-06 | 503.6 | 504 | 500.5 | 502.9 | 140,460 | 502.90 |
| 2023-11-02 | 504.8 | 504.8 | 497.2 | 499.2 | 174,320 | 499.20 |
| 2023-11-01 | 499 | 502.4 | 498 | 502.4 | 318,560 | 502.40 |
| 2023-10-31 | 493.3 | 494.7 | 489 | 494.6 | 209,990 | 494.60 |
| 2023-10-30 | 492 | 492 | 484.7 | 486 | 163,560 | 486 |
| 2023-10-27 | 487.5 | 493 | 486.8 | 493 | 88,890 | 493 |
| 2023-10-26 | 488.2 | 490.2 | 484.7 | 486.2 | 311,750 | 486.20 |
| 2023-10-25 | 489.9 | 493 | 488.7 | 489.8 | 171,880 | 489.80 |
| 2023-10-24 | 486 | 488.1 | 478.3 | 487.5 | 549,740 | 487.50 |
| 2023-10-23 | 487.9 | 488.2 | 485.1 | 485.1 | 180,470 | 485.10 |
| 2023-10-20 | 488 | 490.4 | 486.1 | 488.8 | 261,530 | 488.80 |
| 2023-10-19 | 489.8 | 491.9 | 487.5 | 489.6 | 165,450 | 489.60 |
| 2023-10-18 | 492.8 | 494.9 | 490.9 | 493.8 | 148,430 | 493.80 |
| 2023-10-17 | 494.1 | 495.2 | 489.1 | 491.8 | 170,510 | 491.80 |
| 2023-10-16 | 491.3 | 493.2 | 488 | 490.4 | 310,970 | 490.40 |
| 2023-10-13 | 495.6 | 496.4 | 491.5 | 492.9 | 198,610 | 492.90 |
| 2023-10-12 | 497.6 | 498.5 | 495.3 | 498.5 | 222,320 | 498.50 |
| 2023-10-11 | 498.9 | 498.9 | 495.4 | 496 | 472,580 | 496 |
| 2023-10-10 | 496 | 499.1 | 493.9 | 499.1 | 284,150 | 499.10 |
| 2023-10-06 | 485.7 | 491.5 | 483.6 | 488 | 530,790 | 488 |
| 2023-10-05 | 482 | 486.4 | 478.3 | 486 | 508,580 | 486 |
| 2023-10-04 | 483.9 | 484.8 | 476 | 476.8 | 967,710 | 476.80 |
| 2023-10-03 | 500.6 | 500.9 | 488.8 | 490.2 | 1,281,070 | 490.20 |
| 2023-10-02 | 505 | 510.5 | 502.7 | 503.2 | 525,760 | 503.20 |
| 2023-09-29 | 512.9 | 512.9 | 501.3 | 503.5 | 995,580 | 503.50 |
| 2023-09-28 | 514.9 | 519.3 | 511.9 | 514 | 462,830 | 514 |
| 2023-09-27 | 514.2 | 515 | 509.6 | 515 | 464,400 | 515 |
| 2023-09-26 | 516.5 | 516.5 | 513.3 | 516 | 296,190 | 516 |
| 2023-09-25 | 515.7 | 516.5 | 512 | 515.9 | 804,170 | 515.90 |
| 2023-09-22 | 514 | 516.8 | 510.2 | 515 | 1,201,160 | 515 |
| 2023-09-21 | 518.4 | 521.9 | 516.3 | 517.2 | 813,090 | 517.20 |
| 2023-09-20 | 530 | 530 | 517.1 | 518.5 | 849,920 | 518.50 |
| 2023-09-19 | 515.1 | 520.4 | 514.4 | 520.4 | 907,950 | 520.40 |
| 2023-09-15 | 518.9 | 523.6 | 512.6 | 514.9 | 711,620 | 514.90 |
| 2023-09-14 | 506.4 | 511.7 | 505.7 | 511.7 | 438,990 | 511.70 |
| 2023-09-13 | 502.5 | 505.4 | 501.1 | 504.4 | 310,680 | 504.40 |
| 2023-09-12 | 502.7 | 503.9 | 497.9 | 501.5 | 425,990 | 501.50 |
| 2023-09-11 | 499.9 | 500.5 | 496.6 | 498.4 | 811,280 | 498.40 |
| 2023-09-08 | 498 | 499.7 | 495.2 | 495.9 | 614,700 | 495.90 |
| 2023-09-07 | 500.1 | 510 | 498.5 | 499.3 | 1,099,820 | 499.30 |
分割・併合履歴 ： なし
