6454 マックス(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 821 | 821 | 800 | 801 | 33,000 | 575.64 |
| 1984-12-27 | 824 | 824 | 820 | 820 | 68,000 | 589.29 |
| 1984-12-26 | 825 | 826 | 821 | 825 | 40,000 | 592.89 |
| 1984-12-25 | 851 | 855 | 830 | 830 | 49,000 | 596.48 |
| 1984-12-24 | 856 | 860 | 852 | 852 | 86,000 | 612.29 |
| 1984-12-22 | 865 | 865 | 865 | 865 | 60,000 | 621.63 |
| 1984-12-21 | 855 | 855 | 852 | 855 | 147,000 | 614.45 |
| 1984-12-20 | 885 | 885 | 861 | 861 | 56,000 | 618.76 |
| 1984-12-19 | 885 | 895 | 875 | 895 | 16,000 | 643.19 |
| 1984-12-18 | 890 | 890 | 875 | 875 | 17,000 | 628.82 |
| 1984-12-17 | 892 | 900 | 871 | 899 | 155,000 | 646.07 |
| 1984-12-15 | 869 | 895 | 861 | 895 | 67,000 | 643.19 |
| 1984-12-14 | 861 | 869 | 851 | 869 | 31,000 | 624.51 |
| 1984-12-13 | 860 | 860 | 860 | 860 | 98,000 | 618.04 |
| 1984-12-12 | 890 | 890 | 879 | 879 | 17,000 | 631.69 |
| 1984-12-11 | 890 | 890 | 860 | 880 | 83,000 | 632.41 |
| 1984-12-10 | 881 | 900 | 881 | 900 | 64,000 | 646.78 |
| 1984-12-07 | 910 | 910 | 881 | 881 | 174,000 | 633.13 |
| 1984-12-06 | 944 | 944 | 910 | 910 | 145,000 | 653.97 |
| 1984-12-05 | 930 | 960 | 922 | 935 | 151,000 | 671.94 |
| 1984-12-04 | 926 | 930 | 910 | 920 | 52,000 | 661.16 |
| 1984-12-03 | 910 | 920 | 896 | 920 | 107,000 | 661.16 |
| 1984-12-01 | 910 | 930 | 900 | 910 | 58,000 | 653.97 |
| 1984-11-30 | 940 | 940 | 890 | 910 | 94,000 | 653.97 |
| 1984-11-29 | 940 | 940 | 900 | 930 | 186,000 | 668.34 |
| 1984-11-28 | 980 | 980 | 930 | 930 | 209,000 | 668.34 |
| 1984-11-27 | 1,020 | 1,020 | 970 | 970 | 224,000 | 697.09 |
| 1984-11-26 | 992 | 1,030 | 992 | 1,000 | 224,000 | 718.65 |
| 1984-11-24 | 1,000 | 1,010 | 991 | 999 | 157,000 | 717.93 |
| 1984-11-22 | 1,010 | 1,040 | 990 | 992 | 252,000 | 712.90 |
| 1984-11-21 | 1,040 | 1,050 | 1,010 | 1,030 | 902,000 | 740.21 |
| 1984-11-20 | 995 | 1,050 | 985 | 1,000 | 1,414,000 | 718.65 |
| 1984-11-19 | 989 | 998 | 960 | 960 | 196,000 | 689.90 |
| 1984-11-17 | 999 | 999 | 980 | 999 | 384,000 | 717.93 |
| 1984-11-16 | 1,000 | 1,010 | 980 | 1,000 | 1,714,000 | 718.65 |
| 1984-11-15 | 910 | 911 | 882 | 901 | 43,000 | 647.50 |
| 1984-11-14 | 900 | 900 | 900 | 900 | 47,000 | 646.78 |
| 1984-11-13 | 940 | 940 | 930 | 930 | 80,000 | 668.34 |
| 1984-11-12 | 960 | 965 | 938 | 938 | 169,000 | 674.09 |
| 1984-11-09 | 925 | 950 | 910 | 950 | 177,000 | 682.72 |
| 1984-11-08 | 925 | 930 | 910 | 915 | 165,000 | 657.56 |
| 1984-11-07 | 930 | 935 | 900 | 905 | 146,000 | 650.38 |
| 1984-11-06 | 950 | 957 | 930 | 930 | 207,000 | 668.34 |
| 1984-11-05 | 975 | 976 | 950 | 950 | 160,000 | 682.72 |
| 1984-11-02 | 975 | 987 | 971 | 975 | 720,000 | 700.68 |
| 1984-11-01 | 975 | 975 | 955 | 970 | 582,000 | 697.09 |
| 1984-10-31 | 931 | 971 | 930 | 965 | 711,000 | 693.50 |
| 1984-10-30 | 920 | 930 | 910 | 930 | 187,000 | 668.34 |
| 1984-10-29 | 930 | 930 | 920 | 920 | 56,000 | 661.16 |
| 1984-10-27 | 920 | 925 | 919 | 920 | 76,000 | 661.16 |
| 1984-10-26 | 911 | 919 | 901 | 919 | 84,000 | 660.44 |
| 1984-10-25 | 936 | 936 | 921 | 922 | 94,000 | 662.59 |
| 1984-10-24 | 930 | 942 | 930 | 935 | 211,000 | 671.94 |
| 1984-10-23 | 949 | 949 | 926 | 926 | 127,000 | 665.47 |
| 1984-10-22 | 959 | 959 | 930 | 946 | 346,000 | 679.84 |
| 1984-10-20 | 960 | 960 | 945 | 952 | 137,000 | 684.15 |
| 1984-10-19 | 970 | 970 | 941 | 950 | 696,000 | 682.72 |
| 1984-10-18 | 920 | 970 | 911 | 968 | 1,131,000 | 695.65 |
| 1984-10-17 | 920 | 930 | 895 | 900 | 692,000 | 646.78 |
| 1984-10-16 | 899 | 914 | 890 | 913 | 531,000 | 656.13 |
| 1984-10-15 | 876 | 903 | 871 | 879 | 288,000 | 631.69 |
| 1984-10-12 | 875 | 880 | 862 | 869 | 112,000 | 624.51 |
| 1984-10-11 | 880 | 890 | 860 | 865 | 167,000 | 621.63 |
| 1984-10-09 | 896 | 896 | 885 | 887 | 140,000 | 637.44 |
| 1984-10-08 | 911 | 911 | 880 | 893 | 163,000 | 641.75 |
| 1984-10-06 | 915 | 915 | 895 | 914 | 133,000 | 656.85 |
| 1984-10-05 | 898 | 926 | 885 | 925 | 756,000 | 664.75 |
| 1984-10-04 | 870 | 899 | 870 | 899 | 281,000 | 646.07 |
| 1984-10-03 | 869 | 880 | 866 | 878 | 122,000 | 630.97 |
| 1984-10-02 | 880 | 880 | 869 | 869 | 98,000 | 624.51 |
| 1984-10-01 | 850 | 896 | 843 | 890 | 368,000 | 639.60 |
| 1984-09-29 | 825 | 850 | 825 | 842 | 158,000 | 605.10 |
| 1984-09-28 | 825 | 826 | 816 | 824 | 82,000 | 592.17 |
| 1984-09-27 | 825 | 828 | 821 | 824 | 108,000 | 592.17 |
| 1984-09-26 | 820 | 825 | 819 | 824 | 100,000 | 592.17 |
| 1984-09-25 | 806 | 810 | 801 | 807 | 16,000 | 579.95 |
| 1984-09-22 | 800 | 800 | 790 | 790 | 35,000 | 567.73 |
| 1984-09-21 | 800 | 800 | 791 | 791 | 33,000 | 568.45 |
| 1984-09-20 | 822 | 825 | 810 | 812 | 46,000 | 583.54 |
| 1984-09-19 | 788 | 830 | 788 | 820 | 212,000 | 589.29 |
| 1984-09-18 | 781 | 785 | 772 | 785 | 38,000 | 564.14 |
| 1984-09-17 | 760 | 790 | 760 | 771 | 31,000 | 554.08 |
| 1984-09-14 | 790 | 801 | 780 | 780 | 157,000 | 560.55 |
| 1984-09-13 | 795 | 801 | 790 | 800 | 268,000 | 574.92 |
| 1984-09-12 | 744 | 779 | 739 | 740 | 141,000 | 531.80 |
| 1984-09-11 | 727 | 735 | 727 | 735 | 22,000 | 528.21 |
| 1984-09-10 | 749 | 750 | 725 | 725 | 64,000 | 521.02 |
| 1984-09-07 | 780 | 785 | 740 | 740 | 93,000 | 531.80 |
| 1984-09-06 | 780 | 809 | 760 | 760 | 237,000 | 546.17 |
| 1984-09-05 | 764 | 774 | 760 | 774 | 161,000 | 556.23 |
| 1984-09-04 | 725 | 735 | 725 | 735 | 80,000 | 528.21 |
| 1984-09-03 | 720 | 720 | 715 | 715 | 33,000 | 513.83 |
| 1984-09-01 | 720 | 720 | 715 | 715 | 14,000 | 513.83 |
| 1984-08-31 | 710 | 720 | 710 | 720 | 16,000 | 517.43 |
| 1984-08-30 | 706 | 710 | 705 | 710 | 30,000 | 510.24 |
| 1984-08-29 | 705 | 705 | 705 | 705 | 9,000 | 506.65 |
| 1984-08-28 | 703 | 705 | 702 | 705 | 29,000 | 506.65 |
| 1984-08-27 | 710 | 710 | 702 | 702 | 6,000 | 504.49 |
| 1984-08-25 | 720 | 720 | 720 | 720 | 12,000 | 517.43 |
| 1984-08-24 | 730 | 730 | 729 | 730 | 22,000 | 524.61 |
| 1984-08-23 | 740 | 740 | 730 | 730 | 14,000 | 524.61 |
| 1984-08-22 | 748 | 748 | 740 | 740 | 17,000 | 531.80 |
| 1984-08-21 | 751 | 751 | 746 | 746 | 10,000 | 536.11 |
| 1984-08-20 | 748 | 758 | 748 | 755 | 17,000 | 542.58 |
| 1984-08-18 | 743 | 748 | 743 | 748 | 43,000 | 537.55 |
| 1984-08-17 | 737 | 747 | 737 | 737 | 82,000 | 529.64 |
| 1984-08-16 | 704 | 727 | 700 | 727 | 132,000 | 522.46 |
| 1984-08-15 | 685 | 685 | 685 | 685 | 2,000 | 492.28 |
| 1984-08-14 | 697 | 697 | 690 | 690 | 5,000 | 495.87 |
| 1984-08-13 | 699 | 699 | 690 | 695 | 10,000 | 499.46 |
| 1984-08-10 | 700 | 700 | 699 | 699 | 38,000 | 502.34 |
| 1984-08-09 | 681 | 681 | 671 | 680 | 11,000 | 488.68 |
| 1984-08-08 | 685 | 685 | 680 | 680 | 10,000 | 488.68 |
| 1984-08-07 | 686 | 686 | 685 | 685 | 7,000 | 492.28 |
| 1984-08-06 | 682 | 682 | 682 | 682 | 15,000 | 490.12 |
| 1984-08-03 | 652 | 652 | 652 | 652 | 14,000 | 468.56 |
| 1984-08-02 | 650 | 650 | 650 | 650 | 3,000 | 467.12 |
| 1984-08-01 | 656 | 656 | 650 | 650 | 16,000 | 467.12 |
| 1984-07-30 | 647 | 647 | 646 | 646 | 9,000 | 464.25 |
| 1984-07-27 | 644 | 644 | 644 | 644 | 14,000 | 462.81 |
| 1984-07-19 | 694 | 694 | 694 | 694 | 13,000 | 498.74 |
| 1984-07-18 | 700 | 700 | 700 | 700 | 12,000 | 503.05 |
| 1984-07-17 | 700 | 700 | 700 | 700 | 7,000 | 503.05 |
| 1984-07-16 | 695 | 697 | 695 | 697 | 15,000 | 500.90 |
| 1984-07-13 | 705 | 705 | 695 | 695 | 3,000 | 499.46 |
| 1984-07-12 | 697 | 697 | 697 | 697 | 14,000 | 500.90 |
| 1984-07-10 | 687 | 687 | 687 | 687 | 8,000 | 493.71 |
| 1984-07-09 | 675 | 677 | 675 | 677 | 21,000 | 486.53 |
| 1984-07-06 | 675 | 675 | 675 | 675 | 4,000 | 485.09 |
| 1984-07-05 | 670 | 674 | 665 | 665 | 13,000 | 477.90 |
| 1984-07-04 | 675 | 675 | 675 | 675 | 12,000 | 485.09 |
| 1984-07-03 | 675 | 675 | 675 | 675 | 6,000 | 485.09 |
| 1984-07-02 | 675 | 675 | 665 | 665 | 11,000 | 477.90 |
| 1984-06-30 | 663 | 665 | 663 | 665 | 9,000 | 477.90 |
| 1984-06-29 | 664 | 664 | 664 | 664 | 4,000 | 477.18 |
| 1984-06-28 | 661 | 663 | 655 | 663 | 12,000 | 476.46 |
| 1984-06-27 | 659 | 662 | 659 | 662 | 5,000 | 475.75 |
| 1984-06-26 | 651 | 660 | 651 | 660 | 11,000 | 474.31 |
| 1984-06-25 | 660 | 661 | 659 | 661 | 14,000 | 475.03 |
| 1984-06-23 | 654 | 655 | 651 | 655 | 12,000 | 470.72 |
| 1984-06-22 | 651 | 654 | 651 | 654 | 24,000 | 470 |
| 1984-06-21 | 652 | 657 | 652 | 655 | 36,000 | 470.72 |
| 1984-06-15 | 668 | 669 | 661 | 662 | 12,000 | 475.75 |
| 1984-06-14 | 687 | 687 | 670 | 674 | 26,000 | 484.37 |
| 1984-06-13 | 687 | 687 | 687 | 687 | 3,000 | 493.71 |
| 1984-06-12 | 690 | 690 | 685 | 687 | 17,000 | 493.71 |
| 1984-06-11 | 692 | 692 | 692 | 692 | 16,000 | 497.31 |
| 1984-06-08 | 679 | 682 | 679 | 682 | 31,000 | 490.12 |
| 1984-06-07 | 699 | 699 | 679 | 679 | 23,000 | 487.96 |
| 1984-06-06 | 704 | 705 | 699 | 700 | 37,000 | 503.05 |
| 1984-06-05 | 710 | 710 | 704 | 704 | 30,000 | 505.93 |
| 1984-06-04 | 710 | 720 | 710 | 710 | 17,000 | 510.24 |
| 1984-06-02 | 719 | 719 | 710 | 710 | 17,000 | 510.24 |
| 1984-06-01 | 720 | 720 | 720 | 720 | 32,000 | 517.43 |
| 1984-05-31 | 726 | 726 | 721 | 721 | 16,000 | 518.15 |
| 1984-05-30 | 721 | 725 | 721 | 725 | 8,000 | 521.02 |
| 1984-05-29 | 720 | 723 | 720 | 723 | 15,000 | 519.58 |
| 1984-05-28 | 720 | 720 | 720 | 720 | 45,000 | 517.43 |
| 1984-05-26 | 735 | 735 | 735 | 735 | 5,000 | 528.21 |
| 1984-05-25 | 730 | 735 | 730 | 735 | 41,000 | 528.21 |
| 1984-05-24 | 735 | 740 | 735 | 740 | 47,000 | 531.80 |
| 1984-05-14 | 799 | 799 | 799 | 799 | 2,000 | 574.20 |
| 1984-05-11 | 809 | 809 | 805 | 809 | 21,000 | 581.39 |
| 1984-05-09 | 815 | 815 | 815 | 815 | 25,000 | 585.70 |
| 1984-05-04 | 865 | 866 | 865 | 865 | 29,000 | 621.63 |
| 1984-05-02 | 869 | 870 | 865 | 865 | 41,000 | 621.63 |
| 1984-05-01 | 863 | 874 | 862 | 865 | 44,000 | 621.63 |
| 1984-04-27 | 855 | 855 | 850 | 855 | 28,000 | 614.45 |
| 1984-04-26 | 850 | 855 | 850 | 855 | 25,000 | 614.45 |
| 1984-04-25 | 852 | 855 | 850 | 850 | 102,000 | 610.85 |
| 1984-04-24 | 860 | 862 | 852 | 852 | 51,000 | 612.29 |
| 1984-04-23 | 855 | 865 | 855 | 865 | 45,000 | 621.63 |
| 1984-04-21 | 855 | 855 | 850 | 852 | 78,000 | 612.29 |
| 1984-04-20 | 851 | 861 | 850 | 852 | 33,000 | 612.29 |
| 1984-04-19 | 865 | 878 | 850 | 850 | 66,000 | 610.85 |
| 1984-04-18 | 850 | 880 | 849 | 870 | 79,000 | 625.23 |
| 1984-04-17 | 889 | 889 | 848 | 850 | 104,000 | 610.85 |
| 1984-04-16 | 876 | 885 | 870 | 885 | 68,000 | 636 |
| 1984-04-13 | 851 | 874 | 851 | 874 | 34,000 | 628.10 |
| 1984-04-12 | 849 | 849 | 845 | 846 | 36,000 | 607.98 |
| 1984-04-11 | 840 | 845 | 835 | 839 | 51,000 | 602.95 |
| 1984-04-10 | 820 | 833 | 820 | 833 | 50,000 | 598.64 |
| 1984-04-09 | 825 | 825 | 820 | 820 | 21,000 | 589.29 |
| 1984-04-07 | 834 | 840 | 830 | 835 | 17,000 | 600.07 |
| 1984-04-06 | 840 | 840 | 833 | 834 | 59,000 | 599.35 |
| 1984-04-05 | 845 | 850 | 820 | 845 | 104,000 | 607.26 |
| 1984-03-30 | 885 | 885 | 885 | 885 | 2,000 | 636 |
| 1984-03-29 | 886 | 886 | 885 | 886 | 44,000 | 636.72 |
| 1984-03-26 | 912 | 912 | 896 | 896 | 53,000 | 643.91 |
| 1984-03-24 | 915 | 915 | 900 | 915 | 67,000 | 657.56 |
| 1984-03-23 | 915 | 930 | 900 | 910 | 299,000 | 653.97 |
| 1984-03-22 | 925 | 945 | 911 | 915 | 682,000 | 657.56 |
| 1984-03-21 | 900 | 910 | 900 | 910 | 234,000 | 653.97 |
| 1984-03-19 | 891 | 910 | 880 | 895 | 255,000 | 643.19 |
| 1984-03-17 | 868 | 880 | 868 | 876 | 111,000 | 629.54 |
| 1984-03-16 | 865 | 870 | 865 | 865 | 31,000 | 621.63 |
| 1984-03-15 | 860 | 868 | 850 | 850 | 94,000 | 610.85 |
| 1984-03-14 | 878 | 880 | 850 | 850 | 64,000 | 610.85 |
| 1984-03-13 | 875 | 880 | 860 | 879 | 98,000 | 631.69 |
| 1984-03-12 | 865 | 880 | 854 | 875 | 173,000 | 628.82 |
| 1984-03-09 | 864 | 865 | 864 | 865 | 13,000 | 621.63 |
| 1984-03-08 | 845 | 865 | 844 | 865 | 56,000 | 621.63 |
| 1984-03-07 | 861 | 861 | 841 | 845 | 27,000 | 607.26 |
| 1984-03-06 | 884 | 884 | 860 | 860 | 152,000 | 618.04 |
| 1984-03-05 | 867 | 880 | 857 | 880 | 112,000 | 632.41 |
| 1984-03-03 | 888 | 890 | 887 | 887 | 64,000 | 637.44 |
| 1984-03-02 | 875 | 899 | 870 | 878 | 127,000 | 630.97 |
| 1984-03-01 | 875 | 884 | 850 | 860 | 167,000 | 618.04 |
| 1984-02-29 | 871 | 889 | 866 | 870 | 143,000 | 625.23 |
| 1984-02-28 | 899 | 917 | 875 | 890 | 1,180,000 | 639.60 |
| 1984-02-27 | 850 | 885 | 846 | 880 | 565,000 | 632.41 |
| 1984-02-25 | 849 | 850 | 840 | 850 | 171,000 | 610.85 |
| 1984-02-24 | 810 | 859 | 810 | 845 | 358,000 | 607.26 |
| 1984-02-23 | 800 | 810 | 792 | 810 | 68,000 | 582.11 |
| 1984-02-22 | 790 | 800 | 790 | 795 | 20,000 | 571.33 |
| 1984-02-21 | 800 | 800 | 788 | 788 | 37,000 | 566.30 |
| 1984-02-20 | 800 | 800 | 795 | 795 | 30,000 | 571.33 |
| 1984-02-18 | 815 | 815 | 801 | 801 | 41,000 | 575.64 |
| 1984-02-17 | 795 | 810 | 792 | 810 | 50,000 | 582.11 |
| 1984-02-16 | 790 | 790 | 786 | 790 | 21,000 | 567.73 |
| 1984-02-15 | 785 | 790 | 780 | 790 | 24,000 | 567.73 |
| 1984-02-14 | 800 | 800 | 785 | 785 | 58,000 | 564.14 |
| 1984-02-13 | 800 | 810 | 800 | 801 | 25,000 | 575.64 |
| 1984-02-10 | 801 | 810 | 795 | 810 | 113,000 | 582.11 |
| 1984-02-09 | 798 | 800 | 790 | 800 | 67,000 | 574.92 |
| 1984-02-08 | 800 | 800 | 796 | 800 | 23,000 | 574.92 |
| 1984-02-07 | 801 | 801 | 793 | 795 | 78,000 | 571.33 |
| 1984-02-06 | 820 | 820 | 810 | 811 | 52,000 | 582.82 |
| 1984-02-04 | 815 | 820 | 815 | 819 | 76,000 | 588.57 |
| 1984-02-03 | 820 | 840 | 815 | 830 | 135,000 | 596.48 |
| 1984-02-02 | 840 | 864 | 828 | 830 | 501,000 | 596.48 |
| 1984-02-01 | 786 | 840 | 786 | 838 | 475,000 | 602.23 |
| 1984-01-31 | 783 | 785 | 780 | 780 | 28,000 | 560.55 |
| 1984-01-30 | 797 | 806 | 790 | 790 | 61,000 | 567.73 |
| 1984-01-28 | 800 | 800 | 795 | 797 | 64,000 | 572.76 |
| 1984-01-27 | 816 | 816 | 792 | 810 | 133,000 | 582.11 |
| 1984-01-26 | 819 | 820 | 790 | 819 | 215,000 | 588.57 |
| 1984-01-25 | 785 | 820 | 785 | 820 | 298,000 | 589.29 |
| 1984-01-24 | 768 | 768 | 765 | 766 | 15,000 | 550.49 |
| 1984-01-23 | 765 | 780 | 765 | 768 | 53,000 | 551.92 |
| 1984-01-21 | 780 | 780 | 760 | 760 | 33,000 | 546.17 |
| 1984-01-20 | 780 | 785 | 775 | 785 | 39,000 | 564.14 |
| 1984-01-19 | 788 | 788 | 776 | 776 | 67,000 | 557.67 |
| 1984-01-18 | 790 | 790 | 770 | 785 | 132,000 | 564.14 |
| 1984-01-17 | 750 | 770 | 749 | 770 | 112,000 | 553.36 |
| 1984-01-13 | 750 | 755 | 747 | 755 | 61,000 | 542.58 |
| 1984-01-12 | 745 | 755 | 745 | 745 | 29,000 | 535.39 |
| 1984-01-11 | 769 | 769 | 755 | 755 | 45,000 | 542.58 |
| 1984-01-06 | 775 | 780 | 770 | 780 | 83,000 | 560.55 |
| 1984-01-04 | 795 | 799 | 794 | 794 | 29,000 | 570.61 |
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