6454 マックス(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-09-28 | 1,934 | 1,977 | 1,925 | 1,969 | 89,700 | 1,969 |
| 2022-09-27 | 1,931 | 1,948 | 1,926 | 1,933 | 55,300 | 1,933 |
| 2022-09-26 | 1,938 | 1,944 | 1,919 | 1,934 | 55,600 | 1,934 |
| 2022-09-22 | 1,930 | 1,954 | 1,923 | 1,947 | 37,400 | 1,947 |
| 2022-09-21 | 1,978 | 1,978 | 1,946 | 1,948 | 40,000 | 1,948 |
| 2022-09-20 | 1,967 | 2,011 | 1,967 | 1,993 | 40,400 | 1,993 |
| 2022-09-16 | 1,985 | 2,002 | 1,966 | 1,967 | 87,300 | 1,967 |
| 2022-09-15 | 1,982 | 2,001 | 1,975 | 1,997 | 31,600 | 1,997 |
| 2022-09-14 | 1,974 | 2,004 | 1,960 | 1,982 | 39,600 | 1,982 |
| 2022-09-13 | 2,044 | 2,055 | 2,030 | 2,031 | 31,000 | 2,031 |
| 2022-09-12 | 2,070 | 2,070 | 2,031 | 2,039 | 32,700 | 2,039 |
| 2022-09-09 | 2,024 | 2,053 | 2,018 | 2,051 | 65,600 | 2,051 |
| 2022-09-08 | 2,028 | 2,041 | 2,012 | 2,037 | 57,700 | 2,037 |
| 2022-09-07 | 2,018 | 2,018 | 1,972 | 1,988 | 33,600 | 1,988 |
| 2022-09-06 | 1,986 | 2,032 | 1,981 | 2,018 | 65,300 | 2,018 |
| 2022-09-05 | 1,979 | 2,000 | 1,977 | 1,986 | 34,600 | 1,986 |
| 2022-09-02 | 2,019 | 2,019 | 1,992 | 2,000 | 60,200 | 2,000 |
| 2022-09-01 | 2,020 | 2,074 | 2,004 | 2,008 | 93,700 | 2,008 |
| 2022-08-31 | 1,966 | 2,008 | 1,965 | 2,008 | 52,100 | 2,008 |
| 2022-08-30 | 1,984 | 2,000 | 1,980 | 2,000 | 44,300 | 2,000 |
| 2022-08-29 | 1,962 | 1,983 | 1,959 | 1,970 | 80,300 | 1,970 |
| 2022-08-26 | 2,014 | 2,020 | 1,997 | 2,012 | 38,000 | 2,012 |
| 2022-08-25 | 1,995 | 2,025 | 1,988 | 2,015 | 49,800 | 2,015 |
| 2022-08-24 | 1,977 | 1,991 | 1,959 | 1,988 | 67,400 | 1,988 |
| 2022-08-23 | 2,004 | 2,004 | 1,975 | 1,975 | 25,300 | 1,975 |
| 2022-08-22 | 1,986 | 2,021 | 1,973 | 2,010 | 43,800 | 2,010 |
| 2022-08-19 | 2,010 | 2,033 | 2,002 | 2,005 | 67,600 | 2,005 |
| 2022-08-18 | 1,988 | 2,027 | 1,967 | 2,013 | 82,300 | 2,013 |
| 2022-08-17 | 1,963 | 2,014 | 1,963 | 2,011 | 92,600 | 2,011 |
| 2022-08-16 | 1,948 | 1,965 | 1,932 | 1,959 | 50,800 | 1,959 |
| 2022-08-15 | 1,947 | 1,949 | 1,924 | 1,942 | 50,600 | 1,942 |
| 2022-08-12 | 1,911 | 1,952 | 1,897 | 1,934 | 86,800 | 1,934 |
| 2022-08-10 | 1,903 | 1,909 | 1,888 | 1,900 | 39,000 | 1,900 |
| 2022-08-09 | 1,911 | 1,911 | 1,883 | 1,888 | 55,300 | 1,888 |
| 2022-08-08 | 1,933 | 1,933 | 1,906 | 1,914 | 49,500 | 1,914 |
| 2022-08-05 | 1,920 | 1,947 | 1,917 | 1,933 | 211,900 | 1,933 |
| 2022-08-04 | 1,890 | 1,925 | 1,886 | 1,914 | 125,100 | 1,914 |
| 2022-08-03 | 1,873 | 1,895 | 1,868 | 1,878 | 91,200 | 1,878 |
| 2022-08-02 | 1,897 | 1,897 | 1,844 | 1,868 | 139,800 | 1,868 |
| 2022-08-01 | 1,818 | 1,890 | 1,809 | 1,889 | 360,500 | 1,889 |
| 2022-07-29 | 1,715 | 1,716 | 1,689 | 1,698 | 66,600 | 1,698 |
| 2022-07-28 | 1,720 | 1,737 | 1,701 | 1,725 | 77,900 | 1,725 |
| 2022-07-27 | 1,702 | 1,724 | 1,702 | 1,710 | 45,100 | 1,710 |
| 2022-07-26 | 1,690 | 1,713 | 1,683 | 1,699 | 38,900 | 1,699 |
| 2022-07-25 | 1,700 | 1,700 | 1,683 | 1,684 | 36,300 | 1,684 |
| 2022-07-22 | 1,685 | 1,709 | 1,680 | 1,703 | 35,500 | 1,703 |
| 2022-07-21 | 1,680 | 1,689 | 1,669 | 1,684 | 23,800 | 1,684 |
| 2022-07-20 | 1,678 | 1,686 | 1,670 | 1,685 | 45,400 | 1,685 |
| 2022-07-19 | 1,635 | 1,647 | 1,621 | 1,645 | 26,300 | 1,645 |
| 2022-07-15 | 1,618 | 1,621 | 1,605 | 1,615 | 23,800 | 1,615 |
| 2022-07-14 | 1,600 | 1,615 | 1,594 | 1,610 | 34,700 | 1,610 |
| 2022-07-13 | 1,617 | 1,622 | 1,600 | 1,601 | 37,200 | 1,601 |
| 2022-07-12 | 1,647 | 1,647 | 1,595 | 1,598 | 73,100 | 1,598 |
| 2022-07-11 | 1,664 | 1,684 | 1,645 | 1,657 | 111,500 | 1,657 |
| 2022-07-08 | 1,628 | 1,644 | 1,620 | 1,631 | 89,400 | 1,631 |
| 2022-07-07 | 1,628 | 1,632 | 1,607 | 1,621 | 51,300 | 1,621 |
| 2022-07-06 | 1,615 | 1,615 | 1,599 | 1,610 | 40,500 | 1,610 |
| 2022-07-05 | 1,640 | 1,640 | 1,618 | 1,620 | 55,200 | 1,620 |
| 2022-07-04 | 1,620 | 1,643 | 1,613 | 1,636 | 51,600 | 1,636 |
| 2022-07-01 | 1,628 | 1,635 | 1,589 | 1,594 | 56,500 | 1,594 |
| 2022-06-30 | 1,617 | 1,621 | 1,592 | 1,611 | 73,700 | 1,611 |
| 2022-06-29 | 1,623 | 1,634 | 1,612 | 1,615 | 90,000 | 1,615 |
| 2022-06-28 | 1,649 | 1,655 | 1,633 | 1,635 | 58,700 | 1,635 |
| 2022-06-27 | 1,650 | 1,652 | 1,626 | 1,641 | 50,800 | 1,641 |
| 2022-06-24 | 1,603 | 1,623 | 1,600 | 1,619 | 39,800 | 1,619 |
| 2022-06-23 | 1,599 | 1,610 | 1,595 | 1,598 | 32,700 | 1,598 |
| 2022-06-22 | 1,624 | 1,628 | 1,599 | 1,599 | 29,100 | 1,599 |
| 2022-06-21 | 1,596 | 1,614 | 1,594 | 1,605 | 31,100 | 1,605 |
| 2022-06-20 | 1,601 | 1,612 | 1,577 | 1,579 | 50,500 | 1,579 |
| 2022-06-17 | 1,598 | 1,606 | 1,586 | 1,593 | 42,800 | 1,593 |
| 2022-06-16 | 1,613 | 1,628 | 1,611 | 1,614 | 57,500 | 1,614 |
| 2022-06-15 | 1,598 | 1,611 | 1,597 | 1,599 | 43,500 | 1,599 |
| 2022-06-14 | 1,580 | 1,607 | 1,579 | 1,597 | 32,500 | 1,597 |
| 2022-06-13 | 1,601 | 1,607 | 1,578 | 1,596 | 46,500 | 1,596 |
| 2022-06-10 | 1,600 | 1,613 | 1,597 | 1,609 | 71,600 | 1,609 |
| 2022-06-09 | 1,619 | 1,630 | 1,610 | 1,610 | 42,500 | 1,610 |
| 2022-06-08 | 1,602 | 1,632 | 1,602 | 1,629 | 44,700 | 1,629 |
| 2022-06-07 | 1,595 | 1,613 | 1,590 | 1,602 | 63,100 | 1,602 |
| 2022-06-06 | 1,579 | 1,586 | 1,570 | 1,583 | 48,100 | 1,583 |
| 2022-06-03 | 1,576 | 1,592 | 1,575 | 1,586 | 39,300 | 1,586 |
| 2022-06-02 | 1,578 | 1,580 | 1,557 | 1,573 | 33,900 | 1,573 |
| 2022-06-01 | 1,567 | 1,579 | 1,567 | 1,573 | 44,400 | 1,573 |
| 2022-05-31 | 1,567 | 1,573 | 1,552 | 1,559 | 82,000 | 1,559 |
| 2022-05-30 | 1,564 | 1,578 | 1,554 | 1,571 | 105,900 | 1,571 |
| 2022-05-27 | 1,533 | 1,538 | 1,520 | 1,536 | 35,200 | 1,536 |
| 2022-05-26 | 1,530 | 1,541 | 1,511 | 1,511 | 45,300 | 1,511 |
| 2022-05-25 | 1,548 | 1,555 | 1,528 | 1,532 | 41,300 | 1,532 |
| 2022-05-24 | 1,562 | 1,562 | 1,542 | 1,542 | 41,900 | 1,542 |
| 2022-05-23 | 1,575 | 1,579 | 1,556 | 1,567 | 39,600 | 1,567 |
| 2022-05-20 | 1,562 | 1,576 | 1,553 | 1,563 | 28,900 | 1,563 |
| 2022-05-19 | 1,550 | 1,571 | 1,544 | 1,566 | 27,400 | 1,566 |
| 2022-05-18 | 1,571 | 1,581 | 1,566 | 1,568 | 5,200 | 1,568 |
| 2022-05-17 | 1,589 | 1,591 | 1,572 | 1,579 | 33,400 | 1,579 |
| 2022-05-16 | 1,608 | 1,621 | 1,579 | 1,583 | 58,700 | 1,583 |
| 2022-05-13 | 1,555 | 1,587 | 1,554 | 1,587 | 62,600 | 1,587 |
| 2022-05-12 | 1,563 | 1,580 | 1,556 | 1,556 | 34,700 | 1,556 |
| 2022-05-11 | 1,607 | 1,612 | 1,576 | 1,576 | 62,600 | 1,576 |
| 2022-05-10 | 1,572 | 1,607 | 1,561 | 1,607 | 58,300 | 1,607 |
| 2022-05-09 | 1,570 | 1,588 | 1,554 | 1,558 | 87,200 | 1,558 |
| 2022-05-06 | 1,579 | 1,600 | 1,574 | 1,593 | 76,400 | 1,593 |
| 2022-05-02 | 1,600 | 1,620 | 1,555 | 1,571 | 77,400 | 1,571 |
| 2022-04-28 | 1,518 | 1,595 | 1,518 | 1,591 | 56,600 | 1,591 |
| 2022-04-27 | 1,525 | 1,541 | 1,516 | 1,524 | 104,600 | 1,524 |
| 2022-04-26 | 1,537 | 1,546 | 1,528 | 1,533 | 29,200 | 1,533 |
| 2022-04-25 | 1,531 | 1,547 | 1,530 | 1,538 | 32,400 | 1,538 |
| 2022-04-22 | 1,556 | 1,566 | 1,549 | 1,561 | 40,800 | 1,561 |
| 2022-04-21 | 1,566 | 1,584 | 1,566 | 1,578 | 59,200 | 1,578 |
| 2022-04-20 | 1,572 | 1,582 | 1,558 | 1,561 | 53,400 | 1,561 |
| 2022-04-19 | 1,561 | 1,565 | 1,547 | 1,550 | 56,100 | 1,550 |
| 2022-04-18 | 1,556 | 1,570 | 1,528 | 1,549 | 48,500 | 1,549 |
| 2022-04-15 | 1,581 | 1,584 | 1,567 | 1,572 | 36,500 | 1,572 |
| 2022-04-14 | 1,583 | 1,612 | 1,580 | 1,599 | 32,400 | 1,599 |
| 2022-04-13 | 1,560 | 1,589 | 1,558 | 1,577 | 53,100 | 1,577 |
| 2022-04-12 | 1,581 | 1,586 | 1,562 | 1,566 | 41,800 | 1,566 |
| 2022-04-11 | 1,600 | 1,611 | 1,575 | 1,593 | 67,800 | 1,593 |
| 2022-04-08 | 1,638 | 1,641 | 1,601 | 1,612 | 91,700 | 1,612 |
| 2022-04-07 | 1,657 | 1,657 | 1,638 | 1,645 | 40,900 | 1,645 |
| 2022-04-06 | 1,697 | 1,701 | 1,680 | 1,680 | 39,700 | 1,680 |
| 2022-04-05 | 1,718 | 1,725 | 1,698 | 1,716 | 50,300 | 1,716 |
| 2022-04-04 | 1,702 | 1,723 | 1,690 | 1,712 | 27,000 | 1,712 |
| 2022-04-01 | 1,677 | 1,707 | 1,672 | 1,697 | 26,500 | 1,697 |
| 2022-03-31 | 1,688 | 1,720 | 1,686 | 1,703 | 68,800 | 1,703 |
| 2022-03-30 | 1,718 | 1,718 | 1,668 | 1,689 | 76,400 | 1,689 |
| 2022-03-29 | 1,730 | 1,752 | 1,722 | 1,746 | 72,600 | 1,746 |
| 2022-03-28 | 1,726 | 1,734 | 1,714 | 1,730 | 45,200 | 1,730 |
| 2022-03-25 | 1,749 | 1,749 | 1,710 | 1,710 | 57,500 | 1,710 |
| 2022-03-24 | 1,729 | 1,738 | 1,701 | 1,738 | 46,600 | 1,738 |
| 2022-03-23 | 1,740 | 1,744 | 1,705 | 1,733 | 69,300 | 1,733 |
| 2022-03-22 | 1,770 | 1,770 | 1,718 | 1,722 | 59,400 | 1,722 |
| 2022-03-18 | 1,743 | 1,761 | 1,723 | 1,753 | 96,200 | 1,753 |
| 2022-03-17 | 1,701 | 1,738 | 1,694 | 1,729 | 76,900 | 1,729 |
| 2022-03-16 | 1,681 | 1,696 | 1,668 | 1,671 | 61,800 | 1,671 |
| 2022-03-15 | 1,653 | 1,689 | 1,653 | 1,668 | 64,700 | 1,668 |
| 2022-03-14 | 1,655 | 1,673 | 1,655 | 1,658 | 45,900 | 1,658 |
| 2022-03-11 | 1,635 | 1,657 | 1,631 | 1,644 | 49,500 | 1,644 |
| 2022-03-10 | 1,671 | 1,685 | 1,655 | 1,675 | 69,400 | 1,675 |
| 2022-03-09 | 1,616 | 1,635 | 1,611 | 1,614 | 40,400 | 1,614 |
| 2022-03-08 | 1,630 | 1,641 | 1,601 | 1,612 | 52,700 | 1,612 |
| 2022-03-07 | 1,672 | 1,675 | 1,642 | 1,648 | 69,600 | 1,648 |
| 2022-03-04 | 1,713 | 1,728 | 1,690 | 1,691 | 44,900 | 1,691 |
| 2022-03-03 | 1,737 | 1,743 | 1,717 | 1,719 | 39,200 | 1,719 |
| 2022-03-02 | 1,711 | 1,731 | 1,698 | 1,710 | 49,600 | 1,710 |
| 2022-03-01 | 1,773 | 1,773 | 1,714 | 1,721 | 55,700 | 1,721 |
| 2022-02-28 | 1,738 | 1,783 | 1,717 | 1,770 | 71,500 | 1,770 |
| 2022-02-25 | 1,738 | 1,738 | 1,700 | 1,719 | 52,300 | 1,719 |
| 2022-02-24 | 1,682 | 1,727 | 1,681 | 1,720 | 52,800 | 1,720 |
| 2022-02-22 | 1,698 | 1,711 | 1,670 | 1,695 | 60,200 | 1,695 |
| 2022-02-21 | 1,701 | 1,724 | 1,683 | 1,711 | 56,500 | 1,711 |
| 2022-02-18 | 1,690 | 1,724 | 1,690 | 1,723 | 26,500 | 1,723 |
| 2022-02-17 | 1,713 | 1,719 | 1,697 | 1,706 | 40,900 | 1,706 |
| 2022-02-16 | 1,690 | 1,726 | 1,687 | 1,721 | 45,800 | 1,721 |
| 2022-02-15 | 1,703 | 1,716 | 1,684 | 1,690 | 56,800 | 1,690 |
| 2022-02-14 | 1,718 | 1,718 | 1,685 | 1,691 | 75,700 | 1,691 |
| 2022-02-10 | 1,742 | 1,749 | 1,712 | 1,727 | 58,200 | 1,727 |
| 2022-02-09 | 1,740 | 1,753 | 1,731 | 1,733 | 51,300 | 1,733 |
| 2022-02-08 | 1,773 | 1,781 | 1,733 | 1,741 | 58,600 | 1,741 |
| 2022-02-07 | 1,760 | 1,774 | 1,753 | 1,774 | 52,400 | 1,774 |
| 2022-02-04 | 1,757 | 1,788 | 1,753 | 1,785 | 28,900 | 1,785 |
| 2022-02-03 | 1,790 | 1,790 | 1,754 | 1,758 | 29,500 | 1,758 |
| 2022-02-02 | 1,789 | 1,808 | 1,772 | 1,799 | 37,300 | 1,799 |
| 2022-02-01 | 1,816 | 1,825 | 1,786 | 1,789 | 35,300 | 1,789 |
| 2022-01-31 | 1,787 | 1,837 | 1,778 | 1,822 | 42,400 | 1,822 |
| 2022-01-28 | 1,768 | 1,796 | 1,761 | 1,796 | 46,000 | 1,796 |
| 2022-01-27 | 1,793 | 1,806 | 1,744 | 1,756 | 47,700 | 1,756 |
| 2022-01-26 | 1,798 | 1,802 | 1,767 | 1,775 | 37,300 | 1,775 |
| 2022-01-25 | 1,850 | 1,850 | 1,786 | 1,801 | 37,900 | 1,801 |
| 2022-01-24 | 1,810 | 1,843 | 1,809 | 1,833 | 48,700 | 1,833 |
| 2022-01-21 | 1,773 | 1,815 | 1,766 | 1,807 | 27,100 | 1,807 |
| 2022-01-20 | 1,790 | 1,814 | 1,788 | 1,790 | 28,400 | 1,790 |
| 2022-01-19 | 1,834 | 1,838 | 1,785 | 1,795 | 30,000 | 1,795 |
| 2022-01-18 | 1,858 | 1,874 | 1,840 | 1,845 | 27,900 | 1,845 |
| 2022-01-17 | 1,889 | 1,889 | 1,846 | 1,849 | 15,100 | 1,849 |
| 2022-01-14 | 1,876 | 1,883 | 1,846 | 1,866 | 43,000 | 1,866 |
| 2022-01-13 | 1,898 | 1,907 | 1,868 | 1,887 | 37,100 | 1,887 |
| 2022-01-12 | 1,870 | 1,909 | 1,867 | 1,898 | 45,400 | 1,898 |
| 2022-01-11 | 1,909 | 1,909 | 1,856 | 1,863 | 24,500 | 1,863 |
| 2022-01-07 | 1,890 | 1,920 | 1,890 | 1,899 | 38,000 | 1,899 |
| 2022-01-06 | 1,942 | 1,958 | 1,890 | 1,890 | 47,700 | 1,890 |
| 2022-01-05 | 1,945 | 1,962 | 1,915 | 1,948 | 29,700 | 1,948 |
| 2022-01-04 | 1,960 | 1,966 | 1,921 | 1,946 | 19,400 | 1,946 |
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
