6454 マックス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-10-22	1,780	1,810	1,771	1,777	43,900	1,777
2021-10-21	1,789	1,797	1,777	1,782	39,300	1,782
2021-10-20	1,798	1,816	1,779	1,801	62,100	1,801
2021-10-19	1,784	1,797	1,780	1,788	39,000	1,788
2021-10-18	1,772	1,797	1,764	1,797	53,300	1,797
2021-10-15	1,762	1,787	1,758	1,781	55,600	1,781
2021-10-14	1,751	1,759	1,732	1,756	43,600	1,756
2021-10-13	1,759	1,778	1,748	1,766	64,300	1,766
2021-10-12	1,802	1,803	1,755	1,758	48,600	1,758
2021-10-11	1,810	1,826	1,794	1,820	61,600	1,820
2021-10-08	1,808	1,820	1,796	1,805	61,500	1,805
2021-10-07	1,809	1,820	1,794	1,795	48,800	1,795
2021-10-06	1,830	1,845	1,795	1,804	54,200	1,804
2021-10-05	1,842	1,842	1,800	1,818	98,200	1,818
2021-10-04	1,920	1,920	1,856	1,869	41,500	1,869
2021-10-01	1,948	1,951	1,886	1,896	74,200	1,896
2021-09-30	1,930	1,969	1,929	1,949	103,100	1,949
2021-09-29	1,926	1,936	1,891	1,936	105,900	1,936
2021-09-28	1,936	1,961	1,918	1,955	68,600	1,955
2021-09-27	1,993	1,993	1,940	1,946	54,800	1,946
2021-09-24	1,969	1,997	1,969	1,994	48,300	1,994
2021-09-22	1,970	1,973	1,949	1,949	44,900	1,949
2021-09-21	1,964	1,999	1,952	1,987	43,100	1,987
2021-09-17	1,999	2,010	1,977	2,009	70,900	2,009
2021-09-16	2,006	2,028	1,983	1,999	73,000	1,999
2021-09-15	1,985	2,001	1,969	1,997	70,000	1,997
2021-09-14	2,000	2,023	1,996	2,017	106,100	2,017
2021-09-13	1,983	2,000	1,978	2,000	52,400	2,000
2021-09-10	1,968	2,000	1,965	2,000	91,000	2,000
2021-09-09	1,974	1,976	1,951	1,972	42,900	1,972
2021-09-08	1,985	1,998	1,973	1,986	47,300	1,986
2021-09-07	1,950	1,994	1,950	1,983	73,100	1,983
2021-09-06	1,960	1,960	1,934	1,959	39,900	1,959
2021-09-03	1,904	1,946	1,899	1,944	44,900	1,944
2021-09-02	1,888	1,920	1,869	1,920	47,000	1,920
2021-09-01	1,908	1,916	1,886	1,896	34,700	1,896
2021-08-31	1,926	1,950	1,915	1,927	60,100	1,927
2021-08-30	1,881	1,923	1,881	1,923	58,300	1,923
2021-08-27	1,856	1,877	1,852	1,872	45,900	1,872
2021-08-26	1,855	1,867	1,848	1,863	30,100	1,863
2021-08-25	1,857	1,862	1,831	1,857	40,600	1,857
2021-08-24	1,844	1,857	1,829	1,856	56,700	1,856
2021-08-23	1,851	1,851	1,826	1,841	51,400	1,841
2021-08-20	1,825	1,848	1,820	1,826	35,500	1,826
2021-08-19	1,838	1,843	1,826	1,838	27,200	1,838
2021-08-18	1,857	1,858	1,833	1,843	30,100	1,843
2021-08-17	1,868	1,874	1,852	1,857	42,200	1,857
2021-08-16	1,877	1,884	1,855	1,868	38,700	1,868
2021-08-13	1,896	1,901	1,871	1,879	19,100	1,879
2021-08-12	1,890	1,896	1,877	1,891	34,800	1,891
2021-08-11	1,870	1,893	1,870	1,892	35,600	1,892
2021-08-10	1,870	1,882	1,848	1,866	36,600	1,866
2021-08-06	1,873	1,873	1,849	1,860	27,600	1,860
2021-08-05	1,861	1,873	1,851	1,870	113,300	1,870
2021-08-04	1,866	1,875	1,857	1,867	75,400	1,867
2021-08-03	1,894	1,901	1,849	1,861	88,300	1,861
2021-08-02	1,881	1,901	1,834	1,897	105,100	1,897
2021-07-30	1,883	1,900	1,870	1,883	174,700	1,883
2021-07-29	1,885	1,890	1,850	1,887	61,100	1,887
2021-07-28	1,876	1,903	1,866	1,870	50,300	1,870
2021-07-27	1,891	1,897	1,871	1,880	63,000	1,880
2021-07-26	1,836	1,868	1,822	1,866	66,600	1,866
2021-07-21	1,823	1,835	1,807	1,817	38,600	1,817
2021-07-20	1,779	1,809	1,770	1,802	67,700	1,802
2021-07-19	1,820	1,828	1,802	1,816	50,100	1,816
2021-07-16	1,811	1,844	1,811	1,830	55,300	1,830
2021-07-15	1,850	1,853	1,823	1,830	42,700	1,830
2021-07-14	1,841	1,875	1,838	1,850	40,600	1,850
2021-07-13	1,834	1,858	1,821	1,847	49,600	1,847
2021-07-12	1,820	1,857	1,801	1,837	136,200	1,837
2021-07-09	1,729	1,754	1,698	1,740	114,500	1,740
2021-07-08	1,760	1,783	1,755	1,755	37,300	1,755
2021-07-07	1,759	1,782	1,750	1,774	37,400	1,774
2021-07-06	1,799	1,799	1,766	1,774	15,000	1,774
2021-07-05	1,798	1,811	1,787	1,797	29,200	1,797
2021-07-02	1,791	1,805	1,786	1,800	36,100	1,800
2021-07-01	1,821	1,821	1,788	1,789	49,900	1,789
2021-06-30	1,783	1,826	1,781	1,822	85,200	1,822
2021-06-29	1,781	1,782	1,764	1,778	39,800	1,778
2021-06-28	1,798	1,807	1,782	1,798	38,700	1,798
2021-06-25	1,797	1,805	1,761	1,799	53,400	1,799
2021-06-24	1,792	1,792	1,763	1,781	31,900	1,781
2021-06-23	1,813	1,829	1,793	1,800	67,500	1,800
2021-06-22	1,782	1,802	1,763	1,792	86,900	1,792
2021-06-21	1,720	1,740	1,676	1,730	95,300	1,730
2021-06-18	1,760	1,780	1,746	1,756	56,200	1,756
2021-06-17	1,730	1,754	1,714	1,747	74,800	1,747
2021-06-16	1,681	1,715	1,680	1,709	73,200	1,709
2021-06-15	1,673	1,678	1,659	1,675	31,600	1,675
2021-06-14	1,675	1,677	1,660	1,662	14,900	1,662
2021-06-11	1,668	1,675	1,647	1,673	43,500	1,673
2021-06-10	1,691	1,691	1,655	1,662	24,100	1,662
2021-06-09	1,675	1,676	1,654	1,668	23,200	1,668
2021-06-08	1,672	1,690	1,665	1,676	17,800	1,676
2021-06-07	1,689	1,694	1,672	1,679	50,200	1,679
2021-06-04	1,669	1,699	1,663	1,699	42,200	1,699
2021-06-03	1,692	1,703	1,671	1,673	24,800	1,673
2021-06-02	1,680	1,699	1,674	1,690	38,900	1,690
2021-06-01	1,687	1,687	1,664	1,680	31,500	1,680
2021-05-31	1,683	1,683	1,656	1,677	58,000	1,677
2021-05-28	1,679	1,685	1,663	1,677	75,500	1,677
2021-05-27	1,662	1,665	1,632	1,646	83,300	1,646
2021-05-26	1,670	1,679	1,663	1,665	45,300	1,665
2021-05-25	1,660	1,678	1,658	1,669	49,000	1,669
2021-05-24	1,662	1,688	1,657	1,671	57,100	1,671
2021-05-21	1,667	1,673	1,653	1,663	54,300	1,663
2021-05-20	1,636	1,665	1,633	1,658	61,500	1,658
2021-05-19	1,635	1,646	1,617	1,625	80,100	1,625
2021-05-18	1,636	1,648	1,621	1,638	38,300	1,638
2021-05-17	1,614	1,633	1,611	1,622	63,700	1,622
2021-05-14	1,639	1,647	1,624	1,624	41,300	1,624
2021-05-13	1,609	1,649	1,609	1,614	66,200	1,614
2021-05-12	1,638	1,662	1,597	1,619	62,000	1,619
2021-05-11	1,665	1,674	1,634	1,638	63,300	1,638
2021-05-10	1,680	1,680	1,658	1,665	51,400	1,665
2021-05-07	1,672	1,689	1,658	1,664	77,700	1,664
2021-05-06	1,673	1,679	1,651	1,664	108,800	1,664
2021-04-30	1,658	1,692	1,645	1,673	189,500	1,673
2021-04-28	1,573	1,600	1,561	1,571	85,500	1,571
2021-04-27	1,608	1,608	1,573	1,573	52,900	1,573
2021-04-26	1,589	1,615	1,582	1,604	82,400	1,604
2021-04-23	1,590	1,590	1,570	1,582	23,200	1,582
2021-04-22	1,603	1,611	1,586	1,601	39,300	1,601
2021-04-21	1,620	1,620	1,578	1,583	56,000	1,583
2021-04-20	1,642	1,642	1,618	1,634	64,500	1,634
2021-04-19	1,625	1,642	1,621	1,640	50,900	1,640
2021-04-16	1,638	1,642	1,613	1,617	35,400	1,617
2021-04-15	1,633	1,649	1,622	1,626	38,800	1,626
2021-04-14	1,627	1,634	1,606	1,633	60,300	1,633
2021-04-13	1,614	1,630	1,604	1,618	54,500	1,618
2021-04-12	1,609	1,609	1,580	1,602	47,200	1,602
2021-04-09	1,580	1,600	1,578	1,579	60,000	1,579
2021-04-08	1,608	1,621	1,577	1,579	65,800	1,579
2021-04-07	1,601	1,628	1,601	1,627	42,600	1,627
2021-04-06	1,612	1,630	1,587	1,601	71,600	1,601
2021-04-05	1,632	1,632	1,601	1,605	54,400	1,605
2021-04-02	1,625	1,640	1,617	1,636	35,000	1,636
2021-04-01	1,636	1,644	1,619	1,621	90,700	1,621
2021-03-31	1,624	1,642	1,607	1,637	96,300	1,637
2021-03-30	1,646	1,650	1,604	1,640	128,400	1,640
2021-03-29	1,682	1,695	1,644	1,669	109,500	1,669
2021-03-26	1,655	1,671	1,647	1,650	99,600	1,650
2021-03-25	1,647	1,661	1,631	1,639	81,000	1,639
2021-03-24	1,659	1,665	1,617	1,620	67,800	1,620
2021-03-23	1,713	1,714	1,670	1,673	64,700	1,673
2021-03-22	1,713	1,724	1,700	1,713	113,600	1,713
2021-03-19	1,681	1,739	1,674	1,735	164,700	1,735
2021-03-18	1,677	1,699	1,669	1,690	105,500	1,690
2021-03-17	1,680	1,699	1,674	1,692	50,100	1,692
2021-03-16	1,684	1,702	1,682	1,698	62,500	1,698
2021-03-15	1,670	1,692	1,660	1,692	70,100	1,692
2021-03-12	1,655	1,664	1,629	1,661	64,200	1,661
2021-03-11	1,664	1,673	1,656	1,662	56,700	1,662
2021-03-10	1,668	1,682	1,657	1,659	46,000	1,659
2021-03-09	1,661	1,670	1,649	1,664	71,900	1,664
2021-03-08	1,660	1,677	1,623	1,638	55,700	1,638
2021-03-05	1,621	1,647	1,615	1,644	87,600	1,644
2021-03-04	1,631	1,643	1,612	1,627	72,500	1,627
2021-03-03	1,623	1,640	1,613	1,628	59,800	1,628
2021-03-02	1,632	1,632	1,614	1,623	64,200	1,623
2021-03-01	1,618	1,633	1,616	1,627	74,700	1,627
2021-02-26	1,610	1,623	1,596	1,596	122,700	1,596
2021-02-25	1,613	1,626	1,604	1,609	86,500	1,609
2021-02-24	1,621	1,623	1,595	1,596	59,400	1,596
2021-02-22	1,621	1,629	1,614	1,614	44,700	1,614
2021-02-19	1,598	1,619	1,591	1,611	64,900	1,611
2021-02-18	1,610	1,613	1,598	1,605	60,500	1,605
2021-02-17	1,612	1,625	1,601	1,611	38,900	1,611
2021-02-16	1,640	1,640	1,600	1,608	49,900	1,608
2021-02-15	1,617	1,642	1,616	1,636	43,100	1,636
2021-02-12	1,610	1,626	1,606	1,611	36,400	1,611
2021-02-10	1,621	1,625	1,607	1,608	52,700	1,608
2021-02-09	1,668	1,668	1,615	1,628	81,800	1,628
2021-02-08	1,619	1,643	1,615	1,641	65,700	1,641
2021-02-05	1,614	1,620	1,605	1,617	48,400	1,617
2021-02-04	1,600	1,620	1,594	1,617	41,600	1,617
2021-02-03	1,608	1,608	1,595	1,599	50,200	1,599
2021-02-02	1,598	1,619	1,589	1,607	98,500	1,607
2021-02-01	1,673	1,673	1,601	1,601	195,800	1,601
2021-01-29	1,517	1,528	1,504	1,521	157,800	1,521
2021-01-28	1,484	1,532	1,476	1,520	312,300	1,520
2021-01-27	1,469	1,497	1,465	1,491	108,800	1,491
2021-01-26	1,469	1,480	1,457	1,466	89,100	1,466
2021-01-25	1,441	1,465	1,429	1,462	82,300	1,462
2021-01-22	1,440	1,449	1,427	1,441	57,300	1,441
2021-01-21	1,427	1,461	1,427	1,452	93,700	1,452
2021-01-20	1,416	1,431	1,407	1,428	109,100	1,428
2021-01-19	1,441	1,446	1,421	1,421	51,700	1,421
2021-01-18	1,442	1,449	1,436	1,441	38,200	1,441
2021-01-15	1,448	1,457	1,440	1,449	67,400	1,449
2021-01-14	1,451	1,470	1,441	1,450	114,400	1,450
2021-01-13	1,429	1,453	1,423	1,447	98,300	1,447
2021-01-12	1,428	1,443	1,416	1,431	122,700	1,431
2021-01-08	1,436	1,442	1,419	1,433	88,600	1,433
2021-01-07	1,463	1,472	1,432	1,436	155,700	1,436
2021-01-06	1,418	1,444	1,409	1,436	98,200	1,436
2021-01-05	1,407	1,432	1,403	1,421	90,100	1,421
2021-01-04	1,449	1,449	1,401	1,412	108,200	1,412

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