6454 マックス(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	922	922	921	921	13,000	661.88
1985-12-27	920	925	920	925	16,000	664.75
1985-12-26	940	940	925	925	36,000	664.75
1985-12-25	925	940	915	940	72,000	675.53
1985-12-24	945	959	935	935	218,000	671.94
1985-12-23	930	935	917	934	82,000	671.22
1985-12-21	944	944	920	920	27,000	661.16
1985-12-20	940	955	930	945	171,000	679.12
1985-12-19	960	960	938	940	47,000	675.53
1985-12-18	932	952	920	952	80,000	684.15
1985-12-17	970	970	932	932	69,000	669.78
1985-12-16	983	983	960	960	132,000	689.90
1985-12-13	970	987	965	987	751,000	709.31
1985-12-12	935	965	930	965	382,000	693.50
1985-12-11	930	930	910	925	114,000	664.75
1985-12-10	905	920	900	920	115,000	661.16
1985-12-09	930	930	901	923	90,000	663.31
1985-12-07	947	947	937	937	31,000	673.37
1985-12-06	935	968	930	968	149,000	695.65
1985-12-05	969	969	935	950	170,000	682.72
1985-12-04	965	975	955	970	667,000	697.09
1985-12-03	950	972	948	955	568,000	686.31
1985-12-02	945	950	937	949	385,000	682
1985-11-30	935	948	920	948	129,000	681.28
1985-11-29	930	950	930	950	192,000	682.72
1985-11-28	951	952	931	945	767,000	679.12
1985-11-27	900	945	889	941	961,000	676.25
1985-11-26	884	889	861	880	149,000	632.41
1985-11-25	890	895	880	885	160,000	636
1985-11-22	856	910	856	900	964,000	646.78
1985-11-21	853	860	850	851	156,000	611.57
1985-11-20	859	860	848	858	130,000	616.60
1985-11-19	847	870	840	861	468,000	618.76
1985-11-18	814	837	813	837	269,000	601.51
1985-11-16	815	820	811	815	93,000	585.70
1985-11-15	810	820	810	815	216,000	585.70
1985-11-14	809	818	809	811	256,000	582.82
1985-11-13	805	815	800	810	299,000	582.11
1985-11-12	795	812	790	805	391,000	578.51
1985-11-11	750	751	730	750	4,646,000	538.99
1985-11-08	752	756	750	750	37,000	538.99
1985-11-07	751	751	751	751	4,000	539.71
1985-11-06	760	760	750	750	5,000	538.99
1985-11-02	751	755	751	755	2,000	542.58
1985-11-01	780	780	750	750	11,000	538.99
1985-10-31	785	789	770	780	45,000	560.55
1985-10-30	780	785	779	780	15,000	560.55
1985-10-29	775	780	775	780	15,000	560.55
1985-10-28	771	780	770	780	23,000	560.55
1985-10-26	780	785	770	770	4,000	553.36
1985-10-25	769	795	765	785	39,000	564.14
1985-10-24	761	770	761	770	8,000	553.36
1985-10-23	755	760	755	760	8,000	546.17
1985-10-22	770	770	750	750	20,000	538.99
1985-10-21	770	770	770	770	21,000	553.36
1985-10-19	763	770	763	770	18,000	553.36
1985-10-18	757	784	757	784	30,000	563.42
1985-10-17	742	747	742	747	16,000	536.83
1985-10-16	732	738	732	738	10,000	530.36
1985-10-15	725	730	725	730	2,000	524.61
1985-10-14	730	731	730	730	20,000	524.61
1985-10-11	730	730	730	730	3,000	524.61
1985-10-09	711	730	710	730	8,000	524.61
1985-10-08	709	710	709	710	5,000	510.24
1985-10-07	710	711	705	705	16,000	506.65
1985-10-05	719	719	701	701	4,000	503.77
1985-10-04	719	719	719	719	1,000	516.71
1985-10-03	720	720	719	719	8,000	516.71
1985-10-02	731	731	720	720	9,000	517.43
1985-10-01	729	730	729	730	19,000	524.61
1985-09-30	731	731	730	730	8,000	524.61
1985-09-27	750	750	730	730	9,000	524.61
1985-09-26	750	750	750	750	3,000	538.99
1985-09-25	746	747	746	747	3,000	536.83
1985-09-24	749	749	743	744	7,000	534.68
1985-09-21	738	738	738	738	5,000	530.36
1985-09-20	747	750	746	750	5,000	538.99
1985-09-19	735	736	735	736	6,000	528.93
1985-09-18	770	770	755	755	8,000	542.58
1985-09-17	760	770	760	761	9,000	546.89
1985-09-13	760	770	760	770	38,000	553.36
1985-09-12	755	761	755	761	39,000	546.89
1985-09-11	770	770	750	752	15,000	540.42
1985-09-10	770	770	770	770	20,000	553.36
1985-09-09	740	740	736	740	10,000	531.80
1985-09-07	725	726	725	726	9,000	521.74
1985-09-06	726	726	725	725	2,000	521.02
1985-09-05	730	730	725	725	12,000	521.02
1985-09-04	740	740	730	730	12,000	524.61
1985-09-03	733	740	730	740	21,000	531.80
1985-09-02	730	731	729	729	11,000	523.90
1985-08-31	712	712	712	712	2,000	511.68
1985-08-30	717	717	711	711	7,000	510.96
1985-08-29	716	716	716	716	7,000	514.55
1985-08-27	726	726	726	726	1,000	521.74
1985-08-26	745	745	745	745	9,000	535.39
1985-08-23	715	716	715	716	8,000	514.55
1985-08-22	716	716	715	715	6,000	513.83
1985-08-16	714	714	710	710	5,000	510.24
1985-08-15	710	710	710	710	2,000	510.24
1985-08-13	711	711	700	700	19,000	503.05
1985-08-12	702	702	702	702	10,000	504.49
1985-08-08	699	719	699	700	5,000	503.05
1985-08-07	690	690	690	690	4,000	495.87
1985-08-06	699	700	686	700	7,000	503.05
1985-08-02	734	740	734	740	26,000	531.80
1985-07-31	654	658	650	654	48,000	470
1985-07-30	671	671	648	648	40,000	465.69
1985-07-29	699	699	679	680	39,000	488.68
1985-07-27	725	725	700	701	15,000	503.77
1985-07-26	750	750	725	725	20,000	521.02
1985-07-25	750	750	750	750	38,000	538.99
1985-07-24	749	749	745	745	29,000	535.39
1985-07-22	781	781	777	779	11,000	559.83
1985-07-20	782	782	782	782	2,000	561.98
1985-07-19	751	752	750	752	15,000	540.42
1985-07-18	751	752	750	750	11,000	538.99
1985-07-17	745	750	745	750	13,000	538.99
1985-07-16	750	750	745	750	5,000	538.99
1985-07-15	758	758	755	755	13,000	542.58
1985-07-12	790	790	758	758	36,000	544.74
1985-07-11	791	791	790	790	23,000	567.73
1985-07-10	790	795	790	790	35,000	567.73
1985-07-09	795	795	790	790	17,000	567.73
1985-07-08	795	795	795	795	3,000	571.33
1985-07-06	790	790	790	790	19,000	567.73
1985-07-05	791	791	790	790	9,000	567.73
1985-07-04	805	807	791	791	10,000	568.45
1985-07-03	801	820	801	820	20,000	589.29
1985-07-02	800	800	798	799	12,000	574.20
1985-07-01	796	798	796	798	7,000	573.48
1985-06-29	791	791	791	791	5,000	568.45
1985-06-28	780	790	780	790	20,000	567.73
1985-06-27	780	780	780	780	2,000	560.55
1985-06-26	780	790	780	780	34,000	560.55
1985-06-25	791	791	780	780	64,000	560.55
1985-06-24	790	791	790	791	13,000	568.45
1985-06-22	790	790	790	790	15,000	567.73
1985-06-21	796	796	790	790	12,000	567.73
1985-06-20	805	805	797	797	25,000	572.76
1985-06-19	806	809	805	805	27,000	578.51
1985-06-18	809	809	805	805	16,000	578.51
1985-06-17	800	800	790	800	44,000	574.92
1985-06-15	790	796	780	796	21,000	572.05
1985-06-14	786	798	785	798	22,000	573.48
1985-06-13	782	782	781	781	7,000	561.27
1985-06-12	790	792	780	792	12,000	569.17
1985-06-11	795	795	795	795	3,000	571.33
1985-06-10	799	799	796	796	20,000	572.05
1985-06-07	760	775	760	765	26,000	549.77
1985-06-06	760	770	760	770	15,000	553.36
1985-06-05	760	775	760	775	22,000	556.95
1985-06-04	765	765	760	760	5,000	546.17
1985-06-03	760	765	760	760	69,000	546.17
1985-06-01	775	775	760	760	67,000	546.17
1985-05-31	766	770	765	765	7,000	549.77
1985-05-30	760	776	760	764	22,000	549.05
1985-05-29	765	780	760	765	32,000	549.77
1985-05-28	771	773	765	767	25,000	551.20
1985-05-27	780	780	767	767	10,000	551.20
1985-05-25	786	786	780	780	14,000	560.55
1985-05-24	787	796	786	790	32,000	567.73
1985-05-23	786	786	785	786	28,000	564.86
1985-05-22	798	798	786	786	26,000	564.86
1985-05-21	785	794	775	788	46,000	566.30
1985-05-20	757	778	757	778	23,000	559.11
1985-05-18	735	770	735	765	34,000	549.77
1985-05-17	741	745	741	745	10,000	535.39
1985-05-16	743	746	740	745	13,000	535.39
1985-05-15	760	760	742	745	31,000	535.39
1985-05-13	759	761	759	760	21,000	546.17
1985-05-10	772	772	760	760	30,000	546.17
1985-05-09	761	761	761	761	5,000	546.89
1985-05-08	761	761	760	761	15,000	546.89
1985-05-07	756	760	756	760	7,000	546.17
1985-05-04	762	765	756	756	14,000	543.30
1985-05-02	760	762	759	762	14,000	547.61
1985-05-01	757	758	750	750	48,000	538.99
1985-04-30	780	780	764	764	11,000	549.05
1985-04-27	760	782	760	780	26,000	560.55
1985-04-26	755	760	754	760	22,000	546.17
1985-04-25	753	753	753	753	8,000	541.14
1985-04-24	760	760	752	752	15,000	540.42
1985-04-23	760	760	760	760	17,000	546.17
1985-04-22	764	764	755	755	7,000	542.58
1985-04-20	754	754	754	754	7,000	541.86
1985-04-19	775	775	770	774	4,000	556.23
1985-04-18	778	778	778	778	8,000	559.11
1985-04-17	741	750	741	750	39,000	538.99
1985-04-16	780	780	760	760	42,000	546.17
1985-04-15	790	790	780	780	39,000	560.55
1985-04-12	790	791	790	791	53,000	568.45
1985-04-11	800	800	800	800	24,000	574.92
1985-04-10	813	813	813	813	18,000	584.26
1985-04-09	790	800	785	793	44,000	569.89
1985-04-08	793	793	793	793	17,000	569.89
1985-04-06	793	800	793	800	4,000	574.92
1985-04-05	790	793	790	793	16,000	569.89
1985-04-04	791	792	791	792	16,000	569.17
1985-04-03	791	800	791	791	23,000	568.45
1985-04-02	790	800	790	791	46,000	568.45
1985-04-01	796	796	790	790	42,000	567.73
1985-03-30	790	791	790	791	13,000	568.45
1985-03-29	795	795	790	792	19,000	569.17
1985-03-28	795	799	790	790	178,000	567.73
1985-03-27	800	801	794	800	35,000	574.92
1985-03-26	810	810	790	790	28,000	567.73
1985-03-25	840	840	815	815	21,000	585.70
1985-03-23	806	850	806	850	29,000	610.85
1985-03-20	800	805	797	802	52,000	576.36
1985-03-19	807	807	805	805	8,000	578.51
1985-03-18	801	805	801	805	11,000	578.51
1985-03-16	798	799	797	799	4,000	574.20
1985-03-15	794	799	794	799	23,000	574.20
1985-03-14	792	799	791	791	27,000	568.45
1985-03-13	800	803	785	790	244,000	567.73
1985-03-12	801	802	800	802	26,000	576.36
1985-03-11	800	801	796	796	113,000	572.05
1985-03-08	810	810	805	805	38,000	578.51
1985-03-07	831	831	810	810	23,000	582.11
1985-03-06	820	831	820	831	16,000	597.20
1985-03-05	827	827	820	820	14,000	589.29
1985-03-04	817	820	817	820	11,000	589.29
1985-03-02	811	813	811	813	8,000	584.26
1985-03-01	811	811	806	810	31,000	582.11
1985-02-28	811	811	803	805	46,000	578.51
1985-02-27	822	822	815	815	33,000	585.70
1985-02-26	829	829	811	829	35,000	595.76
1985-02-25	831	840	831	839	43,000	602.95
1985-02-22	865	865	841	841	53,000	604.38
1985-02-21	894	894	861	870	68,000	625.23
1985-02-20	880	905	880	885	265,000	636
1985-02-19	847	850	840	850	204,000	610.85
1985-02-18	821	822	820	822	32,000	590.73
1985-02-15	791	805	790	805	124,000	578.51
1985-02-14	796	796	794	794	43,000	570.61
1985-02-13	790	795	790	795	35,000	571.33
1985-02-12	795	795	790	790	46,000	567.73
1985-02-08	795	795	790	790	49,000	567.73
1985-02-07	790	796	790	796	48,000	572.05
1985-02-06	790	796	790	790	75,000	567.73
1985-02-05	796	797	795	795	77,000	571.33
1985-02-04	792	798	792	798	4,000	573.48
1985-02-02	791	792	791	791	10,000	568.45
1985-02-01	800	800	791	791	35,000	568.45
1985-01-31	803	803	795	800	42,000	574.92
1985-01-30	811	811	802	802	21,000	576.36
1985-01-29	811	825	810	810	29,000	582.11
1985-01-28	801	806	800	805	19,000	578.51
1985-01-26	800	800	790	790	33,000	567.73
1985-01-25	805	806	800	801	46,000	575.64
1985-01-24	825	825	810	811	31,000	582.82
1985-01-23	807	825	807	825	17,000	592.89
1985-01-22	825	825	802	806	82,000	579.23
1985-01-21	847	847	809	815	44,000	585.70
1985-01-19	837	847	837	847	22,000	608.70
1985-01-18	847	847	835	847	79,000	608.70
1985-01-17	870	875	860	870	47,000	625.23
1985-01-16	841	860	841	860	85,000	618.04
1985-01-14	802	820	802	819	42,000	588.57
1985-01-11	799	800	796	800	62,000	574.92
1985-01-10	799	799	790	796	71,000	572.05
1985-01-09	805	805	789	797	39,000	572.76
1985-01-08	810	811	810	811	17,000	582.82
1985-01-05	800	802	800	802	14,000	576.36
1985-01-04	801	801	801	801	38,000	575.64

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