6454 マックス(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 769 | 800 | 765 | 800 | 49,000 | 574.92 |
| 1983-12-27 | 770 | 780 | 770 | 770 | 93,000 | 553.36 |
| 1983-12-26 | 765 | 770 | 760 | 765 | 16,000 | 549.77 |
| 1983-12-24 | 775 | 775 | 755 | 755 | 66,000 | 542.58 |
| 1983-12-23 | 775 | 775 | 765 | 775 | 102,000 | 556.95 |
| 1983-12-22 | 785 | 790 | 771 | 777 | 55,000 | 558.39 |
| 1983-12-21 | 814 | 815 | 775 | 782 | 212,000 | 561.98 |
| 1983-12-20 | 771 | 830 | 771 | 815 | 457,000 | 585.70 |
| 1983-12-19 | 747 | 769 | 747 | 762 | 180,000 | 547.61 |
| 1983-12-17 | 773 | 780 | 765 | 771 | 368,000 | 554.08 |
| 1983-12-16 | 730 | 770 | 730 | 760 | 300,000 | 546.17 |
| 1983-12-15 | 693 | 705 | 693 | 702 | 21,000 | 504.49 |
| 1983-12-14 | 690 | 692 | 685 | 690 | 23,000 | 495.87 |
| 1983-12-13 | 703 | 705 | 691 | 691 | 41,000 | 496.59 |
| 1983-12-12 | 707 | 708 | 701 | 701 | 65,000 | 503.77 |
| 1983-12-09 | 715 | 715 | 705 | 706 | 32,000 | 507.37 |
| 1983-12-08 | 700 | 705 | 700 | 705 | 11,000 | 506.65 |
| 1983-12-07 | 720 | 720 | 704 | 704 | 75,000 | 505.93 |
| 1983-12-06 | 720 | 721 | 720 | 720 | 33,000 | 517.43 |
| 1983-12-05 | 731 | 735 | 720 | 720 | 60,000 | 517.43 |
| 1983-12-03 | 730 | 730 | 730 | 730 | 58,000 | 524.61 |
| 1983-12-02 | 701 | 740 | 701 | 740 | 87,000 | 531.80 |
| 1983-12-01 | 695 | 700 | 691 | 700 | 59,000 | 503.05 |
| 1983-11-30 | 702 | 707 | 695 | 695 | 88,000 | 499.46 |
| 1983-11-29 | 703 | 705 | 702 | 702 | 24,000 | 504.49 |
| 1983-11-28 | 704 | 704 | 702 | 702 | 28,000 | 504.49 |
| 1983-11-26 | 703 | 704 | 703 | 703 | 17,000 | 505.21 |
| 1983-11-24 | 687 | 690 | 685 | 687 | 32,000 | 493.71 |
| 1983-11-22 | 700 | 700 | 686 | 690 | 101,000 | 495.87 |
| 1983-11-21 | 701 | 701 | 701 | 701 | 14,000 | 503.77 |
| 1983-11-18 | 708 | 710 | 700 | 700 | 31,000 | 503.05 |
| 1983-11-17 | 715 | 720 | 698 | 710 | 49,000 | 510.24 |
| 1983-11-16 | 720 | 720 | 710 | 710 | 43,000 | 510.24 |
| 1983-11-15 | 715 | 724 | 715 | 715 | 54,000 | 513.83 |
| 1983-11-14 | 711 | 720 | 711 | 715 | 35,000 | 513.83 |
| 1983-11-11 | 708 | 710 | 701 | 701 | 22,000 | 503.77 |
| 1983-11-10 | 698 | 708 | 691 | 708 | 35,000 | 508.80 |
| 1983-11-09 | 707 | 709 | 688 | 688 | 42,000 | 494.43 |
| 1983-11-08 | 690 | 710 | 690 | 695 | 80,000 | 499.46 |
| 1983-11-07 | 710 | 710 | 710 | 710 | 27,000 | 510.24 |
| 1983-11-05 | 720 | 725 | 719 | 720 | 39,000 | 517.43 |
| 1983-11-04 | 746 | 750 | 725 | 725 | 137,000 | 521.02 |
| 1983-11-02 | 765 | 769 | 748 | 753 | 279,000 | 541.14 |
| 1983-11-01 | 749 | 774 | 740 | 750 | 516,000 | 538.99 |
| 1983-10-31 | 720 | 720 | 710 | 719 | 154,000 | 516.71 |
| 1983-10-29 | 680 | 685 | 670 | 685 | 66,000 | 492.28 |
| 1983-10-28 | 674 | 680 | 674 | 680 | 69,000 | 488.68 |
| 1983-10-27 | 685 | 685 | 684 | 684 | 13,000 | 491.56 |
| 1983-10-26 | 680 | 681 | 680 | 681 | 25,000 | 489.40 |
| 1983-10-25 | 684 | 684 | 680 | 681 | 53,000 | 489.40 |
| 1983-10-24 | 684 | 684 | 682 | 682 | 9,000 | 490.12 |
| 1983-10-22 | 685 | 685 | 685 | 685 | 15,000 | 492.28 |
| 1983-10-21 | 681 | 681 | 681 | 681 | 18,000 | 489.40 |
| 1983-10-19 | 669 | 669 | 660 | 660 | 17,000 | 474.31 |
| 1983-10-18 | 670 | 670 | 670 | 670 | 18,000 | 481.50 |
| 1983-10-17 | 650 | 655 | 650 | 655 | 26,000 | 470.72 |
| 1983-10-14 | 680 | 681 | 673 | 673 | 25,000 | 483.65 |
| 1983-10-13 | 698 | 700 | 689 | 689 | 58,000 | 495.15 |
| 1983-10-12 | 700 | 700 | 690 | 700 | 46,000 | 503.05 |
| 1983-10-07 | 683 | 683 | 680 | 680 | 30,000 | 488.68 |
| 1983-10-05 | 656 | 675 | 656 | 673 | 31,000 | 483.65 |
| 1983-10-04 | 660 | 660 | 651 | 651 | 8,000 | 467.84 |
| 1983-10-03 | 660 | 660 | 655 | 660 | 10,000 | 474.31 |
| 1983-10-01 | 675 | 675 | 650 | 650 | 24,000 | 467.12 |
| 1983-09-30 | 670 | 675 | 670 | 675 | 23,000 | 485.09 |
| 1983-09-29 | 670 | 670 | 660 | 660 | 21,000 | 474.31 |
| 1983-09-28 | 660 | 663 | 660 | 663 | 6,000 | 476.46 |
| 1983-09-27 | 650 | 661 | 648 | 661 | 50,000 | 475.03 |
| 1983-09-26 | 670 | 670 | 660 | 660 | 21,000 | 474.31 |
| 1983-09-24 | 660 | 661 | 660 | 660 | 7,000 | 474.31 |
| 1983-09-22 | 660 | 660 | 650 | 650 | 20,000 | 467.12 |
| 1983-09-21 | 678 | 678 | 660 | 660 | 27,000 | 474.31 |
| 1983-09-19 | 691 | 697 | 690 | 691 | 10,000 | 496.59 |
| 1983-09-17 | 700 | 700 | 691 | 691 | 55,000 | 496.59 |
| 1983-09-14 | 634 | 670 | 634 | 670 | 97,000 | 481.50 |
| 1983-09-13 | 654 | 654 | 654 | 654 | 52,000 | 470 |
| 1983-09-12 | 684 | 684 | 684 | 684 | 31,000 | 491.56 |
| 1983-09-09 | 710 | 710 | 704 | 704 | 47,000 | 505.93 |
| 1983-09-08 | 718 | 723 | 716 | 716 | 32,000 | 514.55 |
| 1983-09-07 | 724 | 724 | 715 | 719 | 54,000 | 516.71 |
| 1983-09-06 | 724 | 730 | 720 | 724 | 103,000 | 520.30 |
| 1983-09-05 | 705 | 720 | 705 | 720 | 60,000 | 517.43 |
| 1983-09-03 | 722 | 730 | 715 | 715 | 66,000 | 513.83 |
| 1983-09-02 | 740 | 740 | 720 | 722 | 182,000 | 518.87 |
| 1983-09-01 | 755 | 765 | 730 | 745 | 441,000 | 535.39 |
| 1983-08-31 | 735 | 760 | 721 | 750 | 693,000 | 538.99 |
| 1983-08-27 | 637 | 645 | 636 | 645 | 7,000 | 463.53 |
| 1983-08-26 | 645 | 646 | 635 | 635 | 28,000 | 456.34 |
| 1983-08-25 | 644 | 645 | 635 | 645 | 50,000 | 463.53 |
| 1983-08-24 | 650 | 650 | 640 | 645 | 35,000 | 463.53 |
| 1983-08-23 | 655 | 660 | 655 | 660 | 12,000 | 474.31 |
| 1983-08-22 | 660 | 660 | 655 | 660 | 18,000 | 474.31 |
| 1983-08-20 | 680 | 680 | 665 | 665 | 26,000 | 477.90 |
| 1983-08-19 | 685 | 685 | 670 | 675 | 106,000 | 485.09 |
| 1983-08-18 | 646 | 680 | 640 | 680 | 77,000 | 488.68 |
| 1983-08-17 | 640 | 640 | 630 | 640 | 34,000 | 459.94 |
| 1983-08-16 | 641 | 642 | 640 | 640 | 27,000 | 459.94 |
| 1983-08-15 | 640 | 641 | 640 | 640 | 21,000 | 459.94 |
| 1983-08-12 | 640 | 650 | 640 | 640 | 23,000 | 459.94 |
| 1983-08-11 | 651 | 652 | 640 | 640 | 21,000 | 459.94 |
| 1983-08-10 | 650 | 651 | 650 | 651 | 32,000 | 467.84 |
| 1983-08-08 | 640 | 640 | 640 | 640 | 7,000 | 459.94 |
| 1983-08-06 | 660 | 660 | 630 | 630 | 29,000 | 452.75 |
| 1983-08-05 | 680 | 680 | 665 | 665 | 27,000 | 477.90 |
| 1983-08-04 | 680 | 694 | 680 | 680 | 47,000 | 488.68 |
| 1983-08-03 | 690 | 690 | 680 | 683 | 41,000 | 490.84 |
| 1983-08-02 | 685 | 688 | 680 | 680 | 52,000 | 488.68 |
| 1983-08-01 | 680 | 682 | 680 | 682 | 24,000 | 490.12 |
| 1983-07-30 | 700 | 700 | 680 | 680 | 40,000 | 488.68 |
| 1983-07-29 | 690 | 705 | 690 | 690 | 57,000 | 495.87 |
| 1983-07-28 | 670 | 680 | 667 | 680 | 63,000 | 488.68 |
| 1983-07-27 | 666 | 667 | 660 | 664 | 81,000 | 477.18 |
| 1983-07-26 | 666 | 675 | 666 | 670 | 44,000 | 481.50 |
| 1983-07-25 | 671 | 677 | 665 | 667 | 54,000 | 479.34 |
| 1983-07-23 | 670 | 671 | 660 | 668 | 40,000 | 480.06 |
| 1983-07-22 | 671 | 680 | 669 | 675 | 52,000 | 485.09 |
| 1983-07-21 | 691 | 698 | 675 | 676 | 73,000 | 485.81 |
| 1983-07-20 | 700 | 700 | 698 | 698 | 28,000 | 501.62 |
| 1983-07-19 | 706 | 706 | 700 | 700 | 46,000 | 503.05 |
| 1983-07-18 | 715 | 715 | 705 | 705 | 35,000 | 506.65 |
| 1983-07-15 | 705 | 715 | 700 | 705 | 43,000 | 506.65 |
| 1983-07-14 | 715 | 715 | 695 | 695 | 40,000 | 499.46 |
| 1983-07-13 | 740 | 747 | 725 | 725 | 126,000 | 521.02 |
| 1983-07-12 | 732 | 737 | 722 | 722 | 219,000 | 518.87 |
| 1983-07-11 | 723 | 724 | 715 | 722 | 164,000 | 518.87 |
| 1983-07-09 | 700 | 719 | 695 | 695 | 200,000 | 499.46 |
| 1983-07-08 | 700 | 700 | 686 | 694 | 206,000 | 498.74 |
| 1983-07-07 | 697 | 720 | 682 | 710 | 373,000 | 510.24 |
| 1983-07-06 | 633 | 678 | 633 | 677 | 279,000 | 486.53 |
| 1983-07-05 | 689 | 694 | 640 | 643 | 258,000 | 462.09 |
| 1983-07-04 | 630 | 670 | 630 | 670 | 74,000 | 481.50 |
| 1983-07-02 | 630 | 639 | 620 | 620 | 94,000 | 445.56 |
| 1983-07-01 | 649 | 650 | 630 | 635 | 133,000 | 456.34 |
| 1983-06-30 | 625 | 658 | 621 | 658 | 128,000 | 472.87 |
| 1983-06-29 | 620 | 620 | 600 | 605 | 110,000 | 434.78 |
| 1983-06-27 | 650 | 650 | 620 | 638 | 77,000 | 458.50 |
| 1983-06-25 | 630 | 636 | 625 | 636 | 90,000 | 457.06 |
| 1983-06-24 | 620 | 640 | 600 | 630 | 156,000 | 452.75 |
| 1983-06-23 | 660 | 670 | 630 | 640 | 84,000 | 459.94 |
| 1983-06-22 | 670 | 675 | 661 | 670 | 101,000 | 481.50 |
| 1983-06-21 | 680 | 690 | 660 | 673 | 143,000 | 483.65 |
| 1983-06-20 | 683 | 690 | 670 | 690 | 82,000 | 495.87 |
| 1983-06-17 | 755 | 757 | 733 | 733 | 54,000 | 526.77 |
| 1983-06-16 | 733 | 759 | 733 | 749 | 120,000 | 538.27 |
| 1983-06-15 | 710 | 729 | 691 | 703 | 134,000 | 505.21 |
| 1983-06-14 | 744 | 745 | 735 | 740 | 107,000 | 531.80 |
| 1983-06-13 | 776 | 790 | 770 | 784 | 139,000 | 563.42 |
| 1983-06-10 | 819 | 848 | 810 | 810 | 267,000 | 582.11 |
| 1983-06-09 | 775 | 820 | 765 | 800 | 382,000 | 574.92 |
| 1983-06-08 | 845 | 865 | 785 | 785 | 441,000 | 564.14 |
| 1983-06-07 | 979 | 981 | 870 | 885 | 654,000 | 636 |
| 1983-06-06 | 935 | 990 | 920 | 970 | 985,000 | 697.09 |
| 1983-06-04 | 921 | 941 | 905 | 935 | 758,000 | 671.94 |
| 1983-06-03 | 845 | 949 | 845 | 901 | 1,155,000 | 647.50 |
| 1983-06-02 | 865 | 875 | 840 | 855 | 492,000 | 614.45 |
| 1983-06-01 | 800 | 859 | 795 | 855 | 603,000 | 614.45 |
| 1983-05-31 | 810 | 810 | 795 | 809 | 71,000 | 581.39 |
| 1983-05-30 | 810 | 810 | 792 | 805 | 127,000 | 578.51 |
| 1983-05-28 | 830 | 830 | 795 | 810 | 323,000 | 582.11 |
| 1983-05-27 | 826 | 826 | 814 | 826 | 223,000 | 593.60 |
| 1983-05-26 | 773 | 789 | 769 | 776 | 152,000 | 557.67 |
| 1983-05-25 | 778 | 784 | 758 | 769 | 143,000 | 552.64 |
| 1983-05-24 | 800 | 809 | 784 | 784 | 234,000 | 563.42 |
| 1983-05-23 | 840 | 845 | 785 | 810 | 205,000 | 582.11 |
| 1983-05-20 | 830 | 856 | 820 | 830 | 1,167,000 | 596.48 |
| 1983-05-19 | 760 | 831 | 756 | 823 | 1,321,000 | 591.45 |
| 1983-05-18 | 750 | 787 | 740 | 750 | 1,105,000 | 538.99 |
| 1983-05-17 | 718 | 765 | 718 | 749 | 2,452,000 | 538.27 |
| 1983-05-16 | 649 | 705 | 640 | 700 | 1,154,000 | 503.05 |
| 1983-05-14 | 610 | 659 | 610 | 650 | 336,000 | 467.12 |
| 1983-05-13 | 572 | 615 | 572 | 600 | 225,000 | 431.19 |
| 1983-05-12 | 580 | 585 | 570 | 570 | 27,000 | 409.63 |
| 1983-05-11 | 590 | 600 | 585 | 590 | 52,000 | 424 |
| 1983-05-10 | 615 | 615 | 598 | 600 | 162,000 | 431.19 |
| 1983-05-06 | 638 | 640 | 628 | 628 | 90,000 | 451.31 |
| 1983-05-04 | 648 | 648 | 630 | 640 | 127,000 | 459.94 |
| 1983-05-02 | 655 | 655 | 633 | 650 | 365,000 | 467.12 |
| 1983-04-28 | 629 | 675 | 623 | 675 | 1,630,000 | 485.09 |
| 1983-04-27 | 589 | 624 | 580 | 620 | 1,114,000 | 445.56 |
| 1983-04-26 | 562 | 580 | 562 | 580 | 205,000 | 416.82 |
| 1983-04-25 | 589 | 589 | 550 | 562 | 135,000 | 403.88 |
| 1983-04-23 | 585 | 590 | 575 | 590 | 306,000 | 424 |
| 1983-04-22 | 565 | 597 | 565 | 590 | 1,350,000 | 424 |
| 1983-04-21 | 515 | 535 | 511 | 535 | 518,000 | 384.48 |
| 1983-04-20 | 475 | 515 | 475 | 515 | 265,000 | 370.10 |
| 1983-04-19 | 475 | 475 | 472 | 475 | 26,000 | 341.36 |
| 1983-04-18 | 475 | 475 | 472 | 472 | 15,000 | 339.20 |
| 1983-04-15 | 473 | 473 | 473 | 473 | 18,000 | 339.92 |
| 1983-04-14 | 470 | 475 | 470 | 475 | 24,000 | 341.36 |
| 1983-04-13 | 470 | 473 | 470 | 470 | 15,000 | 337.77 |
| 1983-04-12 | 470 | 472 | 470 | 472 | 21,000 | 339.20 |
| 1983-04-11 | 473 | 473 | 470 | 472 | 26,000 | 339.20 |
| 1983-04-09 | 470 | 475 | 470 | 475 | 32,000 | 341.36 |
| 1983-04-08 | 470 | 475 | 470 | 470 | 47,000 | 337.77 |
| 1983-04-07 | 465 | 470 | 465 | 470 | 26,000 | 337.77 |
| 1983-04-06 | 456 | 460 | 456 | 460 | 11,000 | 330.58 |
| 1983-04-05 | 454 | 460 | 454 | 458 | 13,000 | 329.14 |
| 1983-04-04 | 455 | 460 | 451 | 451 | 17,000 | 324.11 |
| 1983-04-02 | 450 | 455 | 450 | 453 | 19,000 | 325.55 |
| 1983-04-01 | 450 | 451 | 449 | 449 | 5,000 | 322.67 |
| 1983-03-31 | 453 | 453 | 446 | 447 | 20,000 | 321.24 |
| 1983-03-30 | 453 | 454 | 453 | 453 | 15,000 | 325.55 |
| 1983-03-29 | 456 | 456 | 453 | 453 | 15,000 | 325.55 |
| 1983-03-28 | 463 | 463 | 450 | 456 | 42,000 | 327.70 |
| 1983-03-26 | 459 | 464 | 459 | 459 | 12,000 | 329.86 |
| 1983-03-25 | 463 | 464 | 458 | 458 | 20,000 | 329.14 |
| 1983-03-24 | 462 | 463 | 458 | 458 | 54,000 | 329.14 |
| 1983-03-23 | 458 | 462 | 458 | 458 | 28,000 | 329.14 |
| 1983-03-22 | 460 | 460 | 455 | 456 | 26,000 | 327.70 |
| 1983-03-18 | 464 | 464 | 455 | 461 | 61,000 | 331.30 |
| 1983-03-17 | 465 | 465 | 460 | 462 | 22,000 | 332.02 |
| 1983-03-16 | 464 | 469 | 462 | 464 | 53,000 | 333.45 |
| 1983-03-15 | 475 | 479 | 467 | 471 | 152,000 | 338.48 |
| 1983-03-14 | 470 | 490 | 464 | 475 | 331,000 | 341.36 |
| 1983-03-12 | 470 | 470 | 460 | 465 | 117,000 | 334.17 |
| 1983-03-11 | 455 | 469 | 455 | 469 | 222,000 | 337.05 |
| 1983-03-10 | 430 | 450 | 430 | 450 | 39,000 | 323.39 |
| 1983-03-09 | 427 | 430 | 425 | 430 | 16,000 | 309.02 |
| 1983-03-08 | 425 | 425 | 424 | 424 | 7,000 | 304.71 |
| 1983-03-07 | 428 | 430 | 428 | 430 | 14,000 | 309.02 |
| 1983-03-03 | 407 | 407 | 407 | 407 | 18,000 | 292.49 |
| 1983-03-02 | 405 | 406 | 405 | 406 | 11,000 | 291.77 |
| 1983-03-01 | 402 | 402 | 400 | 400 | 8,000 | 287.46 |
| 1983-02-25 | 401 | 401 | 401 | 401 | 5,000 | 288.18 |
| 1983-02-24 | 407 | 407 | 397 | 397 | 12,000 | 285.30 |
| 1983-02-23 | 402 | 402 | 402 | 402 | 2,000 | 288.90 |
| 1983-02-22 | 401 | 401 | 401 | 401 | 13,000 | 288.18 |
| 1983-02-18 | 413 | 413 | 410 | 410 | 3,000 | 294.65 |
| 1983-02-17 | 412 | 412 | 412 | 412 | 5,000 | 296.08 |
| 1983-02-16 | 412 | 412 | 412 | 412 | 2,000 | 296.08 |
| 1983-02-15 | 412 | 412 | 412 | 412 | 10,000 | 296.08 |
| 1983-02-14 | 412 | 412 | 412 | 412 | 16,000 | 296.08 |
| 1983-02-12 | 412 | 412 | 412 | 412 | 3,000 | 296.08 |
| 1983-02-10 | 412 | 412 | 412 | 412 | 4,000 | 296.08 |
| 1983-02-09 | 410 | 410 | 410 | 410 | 5,000 | 294.65 |
| 1983-02-08 | 410 | 410 | 410 | 410 | 5,000 | 294.65 |
| 1983-02-07 | 410 | 410 | 410 | 410 | 6,000 | 294.65 |
| 1983-02-03 | 415 | 416 | 410 | 416 | 4,000 | 298.96 |
| 1983-02-02 | 415 | 415 | 415 | 415 | 6,000 | 298.24 |
| 1983-02-01 | 401 | 410 | 401 | 410 | 26,000 | 294.65 |
| 1983-01-31 | 405 | 405 | 401 | 401 | 17,000 | 288.18 |
| 1983-01-25 | 415 | 415 | 415 | 415 | 1,000 | 298.24 |
| 1983-01-24 | 414 | 415 | 410 | 415 | 13,000 | 298.24 |
| 1983-01-22 | 414 | 415 | 414 | 415 | 3,000 | 298.24 |
| 1983-01-21 | 419 | 419 | 415 | 415 | 8,000 | 298.24 |
| 1983-01-20 | 426 | 426 | 424 | 424 | 4,000 | 304.71 |
| 1983-01-19 | 426 | 426 | 426 | 426 | 6,000 | 306.14 |
| 1983-01-18 | 423 | 425 | 422 | 425 | 12,000 | 305.43 |
| 1983-01-17 | 421 | 423 | 421 | 423 | 5,000 | 303.99 |
| 1983-01-14 | 420 | 420 | 420 | 420 | 11,000 | 301.83 |
| 1983-01-12 | 422 | 422 | 416 | 416 | 11,000 | 298.96 |
| 1983-01-11 | 416 | 417 | 416 | 417 | 17,000 | 299.68 |
| 1983-01-08 | 416 | 416 | 416 | 416 | 4,000 | 298.96 |
| 1983-01-07 | 415 | 415 | 415 | 415 | 5,000 | 298.24 |
| 1983-01-06 | 417 | 418 | 417 | 418 | 2,000 | 300.40 |
| 1983-01-05 | 418 | 418 | 417 | 417 | 18,000 | 299.68 |
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