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
2021-10-221,7801,8101,7711,77743,9001,777
2021-10-211,7891,7971,7771,78239,3001,782
2021-10-201,7981,8161,7791,80162,1001,801
2021-10-191,7841,7971,7801,78839,0001,788
2021-10-181,7721,7971,7641,79753,3001,797
2021-10-151,7621,7871,7581,78155,6001,781
2021-10-141,7511,7591,7321,75643,6001,756
2021-10-131,7591,7781,7481,76664,3001,766
2021-10-121,8021,8031,7551,75848,6001,758
2021-10-111,8101,8261,7941,82061,6001,820
2021-10-081,8081,8201,7961,80561,5001,805
2021-10-071,8091,8201,7941,79548,8001,795
2021-10-061,8301,8451,7951,80454,2001,804
2021-10-051,8421,8421,8001,81898,2001,818
2021-10-041,9201,9201,8561,86941,5001,869
2021-10-011,9481,9511,8861,89674,2001,896
2021-09-301,9301,9691,9291,949103,1001,949
2021-09-291,9261,9361,8911,936105,9001,936
2021-09-281,9361,9611,9181,95568,6001,955
2021-09-271,9931,9931,9401,94654,8001,946
2021-09-241,9691,9971,9691,99448,3001,994
2021-09-221,9701,9731,9491,94944,9001,949
2021-09-211,9641,9991,9521,98743,1001,987
2021-09-171,9992,0101,9772,00970,9002,009
2021-09-162,0062,0281,9831,99973,0001,999
2021-09-151,9852,0011,9691,99770,0001,997
2021-09-142,0002,0231,9962,017106,1002,017
2021-09-131,9832,0001,9782,00052,4002,000
2021-09-101,9682,0001,9652,00091,0002,000
2021-09-091,9741,9761,9511,97242,9001,972
2021-09-081,9851,9981,9731,98647,3001,986
2021-09-071,9501,9941,9501,98373,1001,983
2021-09-061,9601,9601,9341,95939,9001,959
2021-09-031,9041,9461,8991,94444,9001,944
2021-09-021,8881,9201,8691,92047,0001,920
2021-09-011,9081,9161,8861,89634,7001,896
2021-08-311,9261,9501,9151,92760,1001,927
2021-08-301,8811,9231,8811,92358,3001,923
2021-08-271,8561,8771,8521,87245,9001,872
2021-08-261,8551,8671,8481,86330,1001,863
2021-08-251,8571,8621,8311,85740,6001,857
2021-08-241,8441,8571,8291,85656,7001,856
2021-08-231,8511,8511,8261,84151,4001,841
2021-08-201,8251,8481,8201,82635,5001,826
2021-08-191,8381,8431,8261,83827,2001,838
2021-08-181,8571,8581,8331,84330,1001,843
2021-08-171,8681,8741,8521,85742,2001,857
2021-08-161,8771,8841,8551,86838,7001,868
2021-08-131,8961,9011,8711,87919,1001,879
2021-08-121,8901,8961,8771,89134,8001,891
2021-08-111,8701,8931,8701,89235,6001,892
2021-08-101,8701,8821,8481,86636,6001,866
2021-08-061,8731,8731,8491,86027,6001,860
2021-08-051,8611,8731,8511,870113,3001,870
2021-08-041,8661,8751,8571,86775,4001,867
2021-08-031,8941,9011,8491,86188,3001,861
2021-08-021,8811,9011,8341,897105,1001,897
2021-07-301,8831,9001,8701,883174,7001,883
2021-07-291,8851,8901,8501,88761,1001,887
2021-07-281,8761,9031,8661,87050,3001,870
2021-07-271,8911,8971,8711,88063,0001,880
2021-07-261,8361,8681,8221,86666,6001,866
2021-07-211,8231,8351,8071,81738,6001,817
2021-07-201,7791,8091,7701,80267,7001,802
2021-07-191,8201,8281,8021,81650,1001,816
2021-07-161,8111,8441,8111,83055,3001,830
2021-07-151,8501,8531,8231,83042,7001,830
2021-07-141,8411,8751,8381,85040,6001,850
2021-07-131,8341,8581,8211,84749,6001,847
2021-07-121,8201,8571,8011,837136,2001,837
2021-07-091,7291,7541,6981,740114,5001,740
2021-07-081,7601,7831,7551,75537,3001,755
2021-07-071,7591,7821,7501,77437,4001,774
2021-07-061,7991,7991,7661,77415,0001,774
2021-07-051,7981,8111,7871,79729,2001,797
2021-07-021,7911,8051,7861,80036,1001,800
2021-07-011,8211,8211,7881,78949,9001,789
2021-06-301,7831,8261,7811,82285,2001,822
2021-06-291,7811,7821,7641,77839,8001,778
2021-06-281,7981,8071,7821,79838,7001,798
2021-06-251,7971,8051,7611,79953,4001,799
2021-06-241,7921,7921,7631,78131,9001,781
2021-06-231,8131,8291,7931,80067,5001,800
2021-06-221,7821,8021,7631,79286,9001,792
2021-06-211,7201,7401,6761,73095,3001,730
2021-06-181,7601,7801,7461,75656,2001,756
2021-06-171,7301,7541,7141,74774,8001,747
2021-06-161,6811,7151,6801,70973,2001,709
2021-06-151,6731,6781,6591,67531,6001,675
2021-06-141,6751,6771,6601,66214,9001,662
2021-06-111,6681,6751,6471,67343,5001,673
2021-06-101,6911,6911,6551,66224,1001,662
2021-06-091,6751,6761,6541,66823,2001,668
2021-06-081,6721,6901,6651,67617,8001,676
2021-06-071,6891,6941,6721,67950,2001,679
2021-06-041,6691,6991,6631,69942,2001,699
2021-06-031,6921,7031,6711,67324,8001,673
2021-06-021,6801,6991,6741,69038,9001,690
2021-06-011,6871,6871,6641,68031,5001,680
2021-05-311,6831,6831,6561,67758,0001,677
2021-05-281,6791,6851,6631,67775,5001,677
2021-05-271,6621,6651,6321,64683,3001,646
2021-05-261,6701,6791,6631,66545,3001,665
2021-05-251,6601,6781,6581,66949,0001,669
2021-05-241,6621,6881,6571,67157,1001,671
2021-05-211,6671,6731,6531,66354,3001,663
2021-05-201,6361,6651,6331,65861,5001,658
2021-05-191,6351,6461,6171,62580,1001,625
2021-05-181,6361,6481,6211,63838,3001,638
2021-05-171,6141,6331,6111,62263,7001,622
2021-05-141,6391,6471,6241,62441,3001,624
2021-05-131,6091,6491,6091,61466,2001,614
2021-05-121,6381,6621,5971,61962,0001,619
2021-05-111,6651,6741,6341,63863,3001,638
2021-05-101,6801,6801,6581,66551,4001,665
2021-05-071,6721,6891,6581,66477,7001,664
2021-05-061,6731,6791,6511,664108,8001,664
2021-04-301,6581,6921,6451,673189,5001,673
2021-04-281,5731,6001,5611,57185,5001,571
2021-04-271,6081,6081,5731,57352,9001,573
2021-04-261,5891,6151,5821,60482,4001,604
2021-04-231,5901,5901,5701,58223,2001,582
2021-04-221,6031,6111,5861,60139,3001,601
2021-04-211,6201,6201,5781,58356,0001,583
2021-04-201,6421,6421,6181,63464,5001,634
2021-04-191,6251,6421,6211,64050,9001,640
2021-04-161,6381,6421,6131,61735,4001,617
2021-04-151,6331,6491,6221,62638,8001,626
2021-04-141,6271,6341,6061,63360,3001,633
2021-04-131,6141,6301,6041,61854,5001,618
2021-04-121,6091,6091,5801,60247,2001,602
2021-04-091,5801,6001,5781,57960,0001,579
2021-04-081,6081,6211,5771,57965,8001,579
2021-04-071,6011,6281,6011,62742,6001,627
2021-04-061,6121,6301,5871,60171,6001,601
2021-04-051,6321,6321,6011,60554,4001,605
2021-04-021,6251,6401,6171,63635,0001,636
2021-04-011,6361,6441,6191,62190,7001,621
2021-03-311,6241,6421,6071,63796,3001,637
2021-03-301,6461,6501,6041,640128,4001,640
2021-03-291,6821,6951,6441,669109,5001,669
2021-03-261,6551,6711,6471,65099,6001,650
2021-03-251,6471,6611,6311,63981,0001,639
2021-03-241,6591,6651,6171,62067,8001,620
2021-03-231,7131,7141,6701,67364,7001,673
2021-03-221,7131,7241,7001,713113,6001,713
2021-03-191,6811,7391,6741,735164,7001,735
2021-03-181,6771,6991,6691,690105,5001,690
2021-03-171,6801,6991,6741,69250,1001,692
2021-03-161,6841,7021,6821,69862,5001,698
2021-03-151,6701,6921,6601,69270,1001,692
2021-03-121,6551,6641,6291,66164,2001,661
2021-03-111,6641,6731,6561,66256,7001,662
2021-03-101,6681,6821,6571,65946,0001,659
2021-03-091,6611,6701,6491,66471,9001,664
2021-03-081,6601,6771,6231,63855,7001,638
2021-03-051,6211,6471,6151,64487,6001,644
2021-03-041,6311,6431,6121,62772,5001,627
2021-03-031,6231,6401,6131,62859,8001,628
2021-03-021,6321,6321,6141,62364,2001,623
2021-03-011,6181,6331,6161,62774,7001,627
2021-02-261,6101,6231,5961,596122,7001,596
2021-02-251,6131,6261,6041,60986,5001,609
2021-02-241,6211,6231,5951,59659,4001,596
2021-02-221,6211,6291,6141,61444,7001,614
2021-02-191,5981,6191,5911,61164,9001,611
2021-02-181,6101,6131,5981,60560,5001,605
2021-02-171,6121,6251,6011,61138,9001,611
2021-02-161,6401,6401,6001,60849,9001,608
2021-02-151,6171,6421,6161,63643,1001,636
2021-02-121,6101,6261,6061,61136,4001,611
2021-02-101,6211,6251,6071,60852,7001,608
2021-02-091,6681,6681,6151,62881,8001,628
2021-02-081,6191,6431,6151,64165,7001,641
2021-02-051,6141,6201,6051,61748,4001,617
2021-02-041,6001,6201,5941,61741,6001,617
2021-02-031,6081,6081,5951,59950,2001,599
2021-02-021,5981,6191,5891,60798,5001,607
2021-02-011,6731,6731,6011,601195,8001,601
2021-01-291,5171,5281,5041,521157,8001,521
2021-01-281,4841,5321,4761,520312,3001,520
2021-01-271,4691,4971,4651,491108,8001,491
2021-01-261,4691,4801,4571,46689,1001,466
2021-01-251,4411,4651,4291,46282,3001,462
2021-01-221,4401,4491,4271,44157,3001,441
2021-01-211,4271,4611,4271,45293,7001,452
2021-01-201,4161,4311,4071,428109,1001,428
2021-01-191,4411,4461,4211,42151,7001,421
2021-01-181,4421,4491,4361,44138,2001,441
2021-01-151,4481,4571,4401,44967,4001,449
2021-01-141,4511,4701,4411,450114,4001,450
2021-01-131,4291,4531,4231,44798,3001,447
2021-01-121,4281,4431,4161,431122,7001,431
2021-01-081,4361,4421,4191,43388,6001,433
2021-01-071,4631,4721,4321,436155,7001,436
2021-01-061,4181,4441,4091,43698,2001,436
2021-01-051,4071,4321,4031,42190,1001,421
2021-01-041,4491,4491,4011,412108,2001,412

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