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
1984-12-2882182180080133,000575.64
1984-12-2782482482082068,000589.29
1984-12-2682582682182540,000592.89
1984-12-2585185583083049,000596.48
1984-12-2485686085285286,000612.29
1984-12-2286586586586560,000621.63
1984-12-21855855852855147,000614.45
1984-12-2088588586186156,000618.76
1984-12-1988589587589516,000643.19
1984-12-1889089087587517,000628.82
1984-12-17892900871899155,000646.07
1984-12-1586989586189567,000643.19
1984-12-1486186985186931,000624.51
1984-12-1386086086086098,000618.04
1984-12-1289089087987917,000631.69
1984-12-1189089086088083,000632.41
1984-12-1088190088190064,000646.78
1984-12-07910910881881174,000633.13
1984-12-06944944910910145,000653.97
1984-12-05930960922935151,000671.94
1984-12-0492693091092052,000661.16
1984-12-03910920896920107,000661.16
1984-12-0191093090091058,000653.97
1984-11-3094094089091094,000653.97
1984-11-29940940900930186,000668.34
1984-11-28980980930930209,000668.34
1984-11-271,0201,020970970224,000697.09
1984-11-269921,0309921,000224,000718.65
1984-11-241,0001,010991999157,000717.93
1984-11-221,0101,040990992252,000712.90
1984-11-211,0401,0501,0101,030902,000740.21
1984-11-209951,0509851,0001,414,000718.65
1984-11-19989998960960196,000689.90
1984-11-17999999980999384,000717.93
1984-11-161,0001,0109801,0001,714,000718.65
1984-11-1591091188290143,000647.50
1984-11-1490090090090047,000646.78
1984-11-1394094093093080,000668.34
1984-11-12960965938938169,000674.09
1984-11-09925950910950177,000682.72
1984-11-08925930910915165,000657.56
1984-11-07930935900905146,000650.38
1984-11-06950957930930207,000668.34
1984-11-05975976950950160,000682.72
1984-11-02975987971975720,000700.68
1984-11-01975975955970582,000697.09
1984-10-31931971930965711,000693.50
1984-10-30920930910930187,000668.34
1984-10-2993093092092056,000661.16
1984-10-2792092591992076,000661.16
1984-10-2691191990191984,000660.44
1984-10-2593693692192294,000662.59
1984-10-24930942930935211,000671.94
1984-10-23949949926926127,000665.47
1984-10-22959959930946346,000679.84
1984-10-20960960945952137,000684.15
1984-10-19970970941950696,000682.72
1984-10-189209709119681,131,000695.65
1984-10-17920930895900692,000646.78
1984-10-16899914890913531,000656.13
1984-10-15876903871879288,000631.69
1984-10-12875880862869112,000624.51
1984-10-11880890860865167,000621.63
1984-10-09896896885887140,000637.44
1984-10-08911911880893163,000641.75
1984-10-06915915895914133,000656.85
1984-10-05898926885925756,000664.75
1984-10-04870899870899281,000646.07
1984-10-03869880866878122,000630.97
1984-10-0288088086986998,000624.51
1984-10-01850896843890368,000639.60
1984-09-29825850825842158,000605.10
1984-09-2882582681682482,000592.17
1984-09-27825828821824108,000592.17
1984-09-26820825819824100,000592.17
1984-09-2580681080180716,000579.95
1984-09-2280080079079035,000567.73
1984-09-2180080079179133,000568.45
1984-09-2082282581081246,000583.54
1984-09-19788830788820212,000589.29
1984-09-1878178577278538,000564.14
1984-09-1776079076077131,000554.08
1984-09-14790801780780157,000560.55
1984-09-13795801790800268,000574.92
1984-09-12744779739740141,000531.80
1984-09-1172773572773522,000528.21
1984-09-1074975072572564,000521.02
1984-09-0778078574074093,000531.80
1984-09-06780809760760237,000546.17
1984-09-05764774760774161,000556.23
1984-09-0472573572573580,000528.21
1984-09-0372072071571533,000513.83
1984-09-0172072071571514,000513.83
1984-08-3171072071072016,000517.43
1984-08-3070671070571030,000510.24
1984-08-297057057057059,000506.65
1984-08-2870370570270529,000506.65
1984-08-277107107027026,000504.49
1984-08-2572072072072012,000517.43
1984-08-2473073072973022,000524.61
1984-08-2374074073073014,000524.61
1984-08-2274874874074017,000531.80
1984-08-2175175174674610,000536.11
1984-08-2074875874875517,000542.58
1984-08-1874374874374843,000537.55
1984-08-1773774773773782,000529.64
1984-08-16704727700727132,000522.46
1984-08-156856856856852,000492.28
1984-08-146976976906905,000495.87
1984-08-1369969969069510,000499.46
1984-08-1070070069969938,000502.34
1984-08-0968168167168011,000488.68
1984-08-0868568568068010,000488.68
1984-08-076866866856857,000492.28
1984-08-0668268268268215,000490.12
1984-08-0365265265265214,000468.56
1984-08-026506506506503,000467.12
1984-08-0165665665065016,000467.12
1984-07-306476476466469,000464.25
1984-07-2764464464464414,000462.81
1984-07-1969469469469413,000498.74
1984-07-1870070070070012,000503.05
1984-07-177007007007007,000503.05
1984-07-1669569769569715,000500.90
1984-07-137057056956953,000499.46
1984-07-1269769769769714,000500.90
1984-07-106876876876878,000493.71
1984-07-0967567767567721,000486.53
1984-07-066756756756754,000485.09
1984-07-0567067466566513,000477.90
1984-07-0467567567567512,000485.09
1984-07-036756756756756,000485.09
1984-07-0267567566566511,000477.90
1984-06-306636656636659,000477.90
1984-06-296646646646644,000477.18
1984-06-2866166365566312,000476.46
1984-06-276596626596625,000475.75
1984-06-2665166065166011,000474.31
1984-06-2566066165966114,000475.03
1984-06-2365465565165512,000470.72
1984-06-2265165465165424,000470
1984-06-2165265765265536,000470.72
1984-06-1566866966166212,000475.75
1984-06-1468768767067426,000484.37
1984-06-136876876876873,000493.71
1984-06-1269069068568717,000493.71
1984-06-1169269269269216,000497.31
1984-06-0867968267968231,000490.12
1984-06-0769969967967923,000487.96
1984-06-0670470569970037,000503.05
1984-06-0571071070470430,000505.93
1984-06-0471072071071017,000510.24
1984-06-0271971971071017,000510.24
1984-06-0172072072072032,000517.43
1984-05-3172672672172116,000518.15
1984-05-307217257217258,000521.02
1984-05-2972072372072315,000519.58
1984-05-2872072072072045,000517.43
1984-05-267357357357355,000528.21
1984-05-2573073573073541,000528.21
1984-05-2473574073574047,000531.80
1984-05-147997997997992,000574.20
1984-05-1180980980580921,000581.39
1984-05-0981581581581525,000585.70
1984-05-0486586686586529,000621.63
1984-05-0286987086586541,000621.63
1984-05-0186387486286544,000621.63
1984-04-2785585585085528,000614.45
1984-04-2685085585085525,000614.45
1984-04-25852855850850102,000610.85
1984-04-2486086285285251,000612.29
1984-04-2385586585586545,000621.63
1984-04-2185585585085278,000612.29
1984-04-2085186185085233,000612.29
1984-04-1986587885085066,000610.85
1984-04-1885088084987079,000625.23
1984-04-17889889848850104,000610.85
1984-04-1687688587088568,000636
1984-04-1385187485187434,000628.10
1984-04-1284984984584636,000607.98
1984-04-1184084583583951,000602.95
1984-04-1082083382083350,000598.64
1984-04-0982582582082021,000589.29
1984-04-0783484083083517,000600.07
1984-04-0684084083383459,000599.35
1984-04-05845850820845104,000607.26
1984-03-308858858858852,000636
1984-03-2988688688588644,000636.72
1984-03-2691291289689653,000643.91
1984-03-2491591590091567,000657.56
1984-03-23915930900910299,000653.97
1984-03-22925945911915682,000657.56
1984-03-21900910900910234,000653.97
1984-03-19891910880895255,000643.19
1984-03-17868880868876111,000629.54
1984-03-1686587086586531,000621.63
1984-03-1586086885085094,000610.85
1984-03-1487888085085064,000610.85
1984-03-1387588086087998,000631.69
1984-03-12865880854875173,000628.82
1984-03-0986486586486513,000621.63
1984-03-0884586584486556,000621.63
1984-03-0786186184184527,000607.26
1984-03-06884884860860152,000618.04
1984-03-05867880857880112,000632.41
1984-03-0388889088788764,000637.44
1984-03-02875899870878127,000630.97
1984-03-01875884850860167,000618.04
1984-02-29871889866870143,000625.23
1984-02-288999178758901,180,000639.60
1984-02-27850885846880565,000632.41
1984-02-25849850840850171,000610.85
1984-02-24810859810845358,000607.26
1984-02-2380081079281068,000582.11
1984-02-2279080079079520,000571.33
1984-02-2180080078878837,000566.30
1984-02-2080080079579530,000571.33
1984-02-1881581580180141,000575.64
1984-02-1779581079281050,000582.11
1984-02-1679079078679021,000567.73
1984-02-1578579078079024,000567.73
1984-02-1480080078578558,000564.14
1984-02-1380081080080125,000575.64
1984-02-10801810795810113,000582.11
1984-02-0979880079080067,000574.92
1984-02-0880080079680023,000574.92
1984-02-0780180179379578,000571.33
1984-02-0682082081081152,000582.82
1984-02-0481582081581976,000588.57
1984-02-03820840815830135,000596.48
1984-02-02840864828830501,000596.48
1984-02-01786840786838475,000602.23
1984-01-3178378578078028,000560.55
1984-01-3079780679079061,000567.73
1984-01-2880080079579764,000572.76
1984-01-27816816792810133,000582.11
1984-01-26819820790819215,000588.57
1984-01-25785820785820298,000589.29
1984-01-2476876876576615,000550.49
1984-01-2376578076576853,000551.92
1984-01-2178078076076033,000546.17
1984-01-2078078577578539,000564.14
1984-01-1978878877677667,000557.67
1984-01-18790790770785132,000564.14
1984-01-17750770749770112,000553.36
1984-01-1375075574775561,000542.58
1984-01-1274575574574529,000535.39
1984-01-1176976975575545,000542.58
1984-01-0677578077078083,000560.55
1984-01-0479579979479429,000570.61

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