6454 マックス(株) 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
2023-06-09	2,345	2,367	2,324	2,364	92,900	2,364
2023-06-08	2,298	2,325	2,290	2,306	68,900	2,306
2023-06-07	2,345	2,347	2,304	2,312	73,900	2,312
2023-06-06	2,296	2,334	2,296	2,333	35,200	2,333
2023-06-05	2,346	2,349	2,327	2,335	38,800	2,335
2023-06-02	2,266	2,300	2,266	2,296	27,700	2,296
2023-06-01	2,239	2,255	2,235	2,238	33,500	2,238
2023-05-31	2,284	2,291	2,237	2,240	100,700	2,240
2023-05-30	2,335	2,335	2,302	2,311	48,400	2,311
2023-05-29	2,332	2,355	2,332	2,337	40,400	2,337
2023-05-26	2,335	2,343	2,312	2,312	48,500	2,312
2023-05-25	2,325	2,339	2,316	2,335	25,100	2,335
2023-05-24	2,352	2,357	2,323	2,323	26,900	2,323
2023-05-23	2,360	2,376	2,334	2,352	53,700	2,352
2023-05-22	2,352	2,365	2,345	2,362	52,800	2,362
2023-05-19	2,343	2,362	2,328	2,346	66,200	2,346
2023-05-18	2,335	2,349	2,320	2,338	50,400	2,338
2023-05-17	2,311	2,337	2,311	2,321	64,200	2,321
2023-05-16	2,340	2,340	2,320	2,332	42,400	2,332
2023-05-15	2,286	2,327	2,277	2,310	64,800	2,310
2023-05-12	2,243	2,269	2,228	2,261	44,600	2,261
2023-05-11	2,221	2,243	2,214	2,228	30,400	2,228
2023-05-10	2,243	2,248	2,208	2,237	40,200	2,237
2023-05-09	2,218	2,247	2,218	2,238	51,100	2,238
2023-05-08	2,200	2,247	2,199	2,201	60,500	2,201
2023-05-02	2,210	2,214	2,177	2,177	36,900	2,177
2023-05-01	2,160	2,204	2,139	2,195	69,800	2,195
2023-04-28	2,135	2,166	2,129	2,164	46,700	2,164
2023-04-27	2,117	2,127	2,094	2,102	39,900	2,102
2023-04-26	2,151	2,157	2,122	2,126	37,800	2,126
2023-04-25	2,170	2,196	2,170	2,180	32,100	2,180
2023-04-24	2,159	2,177	2,150	2,159	26,600	2,159
2023-04-21	2,132	2,154	2,120	2,128	28,100	2,128
2023-04-20	2,120	2,138	2,120	2,133	13,900	2,133
2023-04-19	2,129	2,141	2,124	2,138	23,800	2,138
2023-04-18	2,138	2,155	2,131	2,143	29,600	2,143
2023-04-17	2,138	2,138	2,117	2,130	18,300	2,130
2023-04-14	2,100	2,117	2,098	2,112	27,700	2,112
2023-04-13	2,054	2,093	2,054	2,091	22,700	2,091
2023-04-12	2,056	2,083	2,054	2,078	21,000	2,078
2023-04-11	2,072	2,072	2,041	2,050	24,900	2,050
2023-04-10	2,065	2,068	2,038	2,048	24,900	2,048
2023-04-07	2,029	2,050	2,022	2,043	23,100	2,043
2023-04-06	2,057	2,057	2,016	2,022	36,100	2,022
2023-04-05	2,114	2,114	2,068	2,069	41,900	2,069
2023-04-04	2,126	2,147	2,110	2,145	61,100	2,145
2023-04-03	2,140	2,140	2,113	2,123	30,000	2,123
2023-03-31	2,113	2,127	2,097	2,120	43,300	2,120
2023-03-30	2,103	2,109	2,056	2,089	52,900	2,089
2023-03-29	2,132	2,178	2,127	2,172	82,500	2,172
2023-03-28	2,136	2,136	2,112	2,112	36,000	2,112
2023-03-27	2,102	2,116	2,095	2,107	31,400	2,107
2023-03-24	2,080	2,103	2,066	2,092	21,800	2,092
2023-03-23	2,070	2,090	2,054	2,089	18,200	2,089
2023-03-22	2,097	2,102	2,080	2,087	28,100	2,087
2023-03-20	2,060	2,069	2,045	2,047	23,600	2,047
2023-03-17	2,100	2,109	2,073	2,083	29,700	2,083
2023-03-16	2,061	2,071	2,049	2,068	43,000	2,068
2023-03-15	2,102	2,144	2,102	2,119	24,800	2,119
2023-03-14	2,115	2,119	2,060	2,085	41,000	2,085
2023-03-13	2,189	2,190	2,137	2,165	26,600	2,165
2023-03-10	2,211	2,254	2,200	2,200	68,900	2,200
2023-03-09	2,246	2,263	2,242	2,257	45,400	2,257
2023-03-08	2,221	2,252	2,210	2,234	47,600	2,234
2023-03-07	2,187	2,229	2,181	2,223	59,400	2,223
2023-03-06	2,187	2,189	2,159	2,187	60,300	2,187
2023-03-03	2,174	2,190	2,154	2,187	54,700	2,187
2023-03-02	2,161	2,185	2,151	2,158	27,000	2,158
2023-03-01	2,158	2,195	2,158	2,170	42,300	2,170
2023-02-28	2,160	2,186	2,153	2,166	92,600	2,166
2023-02-27	2,150	2,161	2,146	2,155	27,200	2,155
2023-02-24	2,117	2,140	2,117	2,138	25,700	2,138
2023-02-22	2,145	2,145	2,111	2,115	26,800	2,115
2023-02-21	2,147	2,164	2,142	2,159	37,700	2,159
2023-02-20	2,124	2,151	2,124	2,143	50,800	2,143
2023-02-17	2,100	2,121	2,100	2,119	31,800	2,119
2023-02-16	2,150	2,150	2,112	2,123	39,200	2,123
2023-02-15	2,128	2,144	2,120	2,134	38,200	2,134
2023-02-14	2,124	2,137	2,115	2,134	26,200	2,134
2023-02-13	2,121	2,124	2,091	2,094	20,500	2,094
2023-02-10	2,117	2,132	2,098	2,112	27,900	2,112
2023-02-09	2,080	2,113	2,080	2,108	18,800	2,108
2023-02-08	2,097	2,112	2,084	2,091	24,200	2,091
2023-02-07	2,098	2,109	2,080	2,107	30,700	2,107
2023-02-06	2,134	2,138	2,086	2,097	62,600	2,097
2023-02-03	2,141	2,144	2,117	2,129	34,100	2,129
2023-02-02	2,146	2,215	2,127	2,141	98,000	2,141
2023-02-01	2,175	2,240	2,121	2,140	180,700	2,140
2023-01-31	1,977	2,037	1,977	2,025	67,100	2,025
2023-01-30	1,990	1,994	1,973	1,977	68,900	1,977
2023-01-27	1,988	1,992	1,971	1,986	38,200	1,986
2023-01-26	1,971	1,983	1,968	1,977	30,700	1,977
2023-01-25	1,975	1,979	1,961	1,971	29,300	1,971
2023-01-24	1,965	1,978	1,950	1,972	31,400	1,972
2023-01-23	1,937	1,950	1,934	1,946	26,800	1,946
2023-01-20	1,907	1,931	1,907	1,919	19,700	1,919
2023-01-19	1,934	1,934	1,908	1,911	21,900	1,911
2023-01-18	1,915	1,990	1,906	1,934	32,100	1,934
2023-01-17	1,892	1,911	1,891	1,906	25,900	1,906
2023-01-16	1,881	1,895	1,876	1,879	23,900	1,879
2023-01-13	1,900	1,921	1,894	1,899	34,900	1,899
2023-01-12	1,916	1,919	1,905	1,914	25,000	1,914
2023-01-11	1,887	1,912	1,887	1,912	32,000	1,912
2023-01-10	1,881	1,894	1,871	1,876	37,200	1,876
2023-01-06	1,863	1,882	1,852	1,879	58,100	1,879
2023-01-05	1,898	1,902	1,875	1,891	45,600	1,891
2023-01-04	1,964	1,964	1,913	1,913	40,000	1,913

分割・併合履歴： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.15株 [1987-03-17]1株→1.1株