6454 マックス(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-281,4701,5001,4501,50074,0001,185.77
1988-12-271,4401,4501,4401,45020,0001,146.25
1988-12-261,4401,4501,4401,44028,0001,138.34
1988-12-241,4401,4401,4401,4401,0001,138.34
1988-12-231,4801,4801,4301,43046,0001,130.43
1988-12-221,4901,4901,4601,46078,0001,154.15
1988-12-211,4701,4901,4701,48087,0001,169.96
1988-12-201,4601,4701,4601,4705,0001,162.06
1988-12-191,4701,4701,4501,46019,0001,154.15
1988-12-161,4701,4701,4501,45050,0001,146.25
1988-12-151,4701,4701,4601,46030,0001,154.15
1988-12-141,4101,4701,4101,47084,0001,162.06
1988-12-131,4301,4301,4101,42015,0001,122.53
1988-12-121,4101,4201,4101,4108,0001,114.62
1988-12-091,4201,4201,4001,4004,0001,106.72
1988-12-081,4601,4601,4601,46052,0001,154.15
1988-12-071,4001,4401,4001,44025,0001,138.34
1988-12-061,4401,4401,3901,39067,0001,098.81
1988-12-051,4701,4701,4401,44031,0001,138.34
1988-12-031,4701,4701,4701,47040,0001,162.06
1988-12-021,4501,4801,4501,47025,0001,162.06
1988-12-011,4501,4701,4301,45065,0001,146.25
1988-11-301,4201,4501,3901,45051,0001,146.25
1988-11-291,4201,4201,4001,40030,0001,106.72
1988-11-281,3901,4201,3801,42020,0001,122.53
1988-11-261,4401,4401,4001,40035,0001,106.72
1988-11-251,4001,4201,4001,42011,0001,122.53
1988-11-241,3901,4201,3701,42030,0001,122.53
1988-11-221,3901,4001,3901,40013,0001,106.72
1988-11-211,4501,4501,4201,4207,0001,122.53
1988-11-181,4301,4801,4301,48046,0001,169.96
1988-11-171,3701,4301,3701,43099,0001,130.43
1988-11-161,4001,4001,3801,38037,0001,090.91
1988-11-151,3801,3801,3501,38012,0001,090.91
1988-11-141,3401,3501,3201,34043,0001,059.29
1988-11-111,3401,3501,3401,35060,0001,067.19
1988-11-101,3801,3801,3501,35049,0001,067.19
1988-11-091,4001,4001,3801,40013,0001,106.72
1988-11-081,3901,4001,3901,40059,0001,106.72
1988-11-071,3601,4001,3601,40037,0001,106.72
1988-11-051,3301,3801,3301,38024,0001,090.91
1988-11-041,3501,3701,3501,35011,0001,067.19
1988-11-021,3501,3501,2901,35065,0001,067.19
1988-11-011,3501,3501,3501,35013,0001,067.19
1988-10-311,3301,3301,3001,30060,0001,027.67
1988-10-291,3001,3501,3001,35013,0001,067.19
1988-10-281,3301,3401,3001,300131,0001,027.67
1988-10-271,3601,3601,3401,350109,0001,067.19
1988-10-261,4001,4001,3501,39048,0001,098.81
1988-10-251,4001,4001,4001,4005,0001,106.72
1988-10-241,3301,4001,3301,4009,0001,106.72
1988-10-211,3201,3201,3101,31024,0001,035.57
1988-10-191,3501,3501,3201,33024,0001,051.38
1988-10-181,3501,3501,3501,3506,0001,067.19
1988-10-171,4001,4001,3501,35026,0001,067.19
1988-10-141,3801,3801,3501,35071,0001,067.19
1988-10-131,4001,4001,4001,4002,0001,106.72
1988-10-121,3701,3701,3701,37025,0001,083
1988-10-111,3801,3801,3601,37012,0001,083
1988-10-071,4001,4001,3801,3803,0001,090.91
1988-10-061,4001,4101,4001,40033,0001,106.72
1988-10-051,4501,4501,4201,42047,0001,122.53
1988-10-041,4301,4301,4301,43020,0001,130.43
1988-10-031,4701,4701,4201,42047,0001,122.53
1988-10-011,4501,4501,4501,45030,0001,146.25
1988-09-301,4301,4401,4201,4209,0001,122.53
1988-09-291,4901,5001,4301,44022,0001,138.34
1988-09-281,4001,4901,4001,49042,0001,177.87
1988-09-271,4301,4301,4001,40049,0001,106.72
1988-09-261,4501,4501,4501,4504,0001,146.25
1988-09-241,4401,4401,4301,4306,0001,130.43
1988-09-221,4901,4901,4501,46047,0001,154.15
1988-09-211,4401,4901,4301,49017,0001,177.87
1988-09-201,4901,4901,4501,45031,0001,146.25
1988-09-191,4701,4701,4601,4709,0001,162.06
1988-09-161,4701,5001,4701,47017,0001,162.06
1988-09-141,4901,5101,4501,45071,0001,146.25
1988-09-131,4701,4801,4701,48017,0001,169.96
1988-09-121,5201,5201,5101,5103,0001,193.68
1988-09-091,5201,5201,4801,4806,0001,169.96
1988-09-081,4801,5501,4801,530117,0001,209.49
1988-09-071,4801,5301,4801,50029,0001,185.77
1988-09-061,5001,5401,5001,5407,0001,217.39
1988-09-051,5001,5001,4601,50028,0001,185.77
1988-09-031,4701,5001,4701,50015,0001,185.77
1988-09-021,4501,5001,4501,49067,0001,177.87
1988-09-011,4701,4701,4501,45022,0001,146.25
1988-08-311,4701,4701,4501,45048,0001,146.25
1988-08-301,4801,4801,4601,47040,0001,162.06
1988-08-291,4901,4901,4801,48033,0001,169.96
1988-08-271,4801,4801,4801,48018,0001,169.96
1988-08-261,4701,4901,4701,48053,0001,169.96
1988-08-251,4901,5001,4901,49043,0001,177.87
1988-08-241,5001,5001,4901,50026,0001,185.77
1988-08-231,4901,4901,4801,49042,0001,177.87
1988-08-221,5201,5201,5001,50015,0001,185.77
1988-08-191,5101,5101,5001,50012,0001,185.77
1988-08-181,5101,5101,5101,5101,0001,193.68
1988-08-171,5101,5401,5001,5109,0001,193.68
1988-08-161,5101,5401,5101,520105,0001,201.58
1988-08-151,5101,5201,5101,52014,0001,201.58
1988-08-121,5101,5401,4601,47015,0001,162.06
1988-08-111,5001,5201,5001,52036,0001,201.58
1988-08-101,5401,5701,5201,52094,0001,201.58
1988-08-091,5001,5301,5001,51059,0001,193.68
1988-08-081,5301,5301,5001,50017,0001,185.77
1988-08-061,5001,5501,5001,54019,0001,217.39
1988-08-051,5001,5001,4501,500153,0001,185.77
1988-08-041,5201,5201,4801,49022,0001,177.87
1988-08-031,5301,5501,5201,53097,0001,209.49
1988-08-021,4801,5001,4801,50040,0001,185.77
1988-08-011,4701,5001,4601,50033,0001,185.77
1988-07-301,4901,4901,4601,46026,0001,154.15
1988-07-281,4901,5001,4601,50035,0001,185.77
1988-07-271,4601,5001,4601,50024,0001,185.77
1988-07-261,4901,4901,4601,46024,0001,154.15
1988-07-251,5001,5001,4701,47066,0001,162.06
1988-07-231,4701,5001,4701,50074,0001,185.77
1988-07-221,4801,5001,4801,48089,0001,169.96
1988-07-211,4701,4901,4701,49091,0001,177.87
1988-07-201,4801,4801,4701,47016,0001,162.06
1988-07-191,4801,4801,4601,48040,0001,169.96
1988-07-181,4801,4801,4701,48019,0001,169.96
1988-07-151,4901,4901,4701,47032,0001,162.06
1988-07-141,4801,5001,4701,47033,0001,162.06
1988-07-131,4901,5001,4801,49066,0001,177.87
1988-07-121,4701,4901,4701,48025,0001,169.96
1988-07-111,4801,5001,4701,47040,0001,162.06
1988-07-081,4801,4801,4801,48024,0001,169.96
1988-07-071,4701,4901,4701,48017,0001,169.96
1988-07-061,5001,5001,4701,49037,0001,177.87
1988-07-051,4901,5001,4901,50044,0001,185.77
1988-07-041,5001,5101,5001,50019,0001,185.77
1988-07-021,5101,5201,5101,5209,0001,201.58
1988-07-011,4701,5101,4701,50053,0001,185.77
1988-06-301,4901,4901,4901,4908,0001,177.87
1988-06-291,4901,4901,4901,49042,0001,177.87
1988-06-281,4801,5001,4801,49087,0001,177.87
1988-06-271,5101,5101,5101,5101,0001,193.68
1988-06-241,5201,5301,5201,52052,0001,201.58
1988-06-231,5001,5201,5001,52056,0001,201.58
1988-06-221,4901,5101,4901,500120,0001,185.77
1988-06-211,4801,5001,4601,50041,0001,185.77
1988-06-201,5001,5001,4701,47042,0001,162.06
1988-06-171,4801,5001,4801,48022,0001,169.96
1988-06-161,4901,5001,4901,49012,0001,177.87
1988-06-151,5101,5101,4801,48046,0001,169.96
1988-06-141,4801,4801,4701,47031,0001,162.06
1988-06-131,5001,5001,4501,49034,0001,177.87
1988-06-101,5301,5301,4901,50077,0001,185.77
1988-06-091,5401,5401,4901,500124,0001,185.77
1988-06-081,5001,5301,5001,53050,0001,209.49
1988-06-071,5301,5301,5001,50065,0001,185.77
1988-06-061,5301,5301,5301,53024,0001,209.49
1988-06-041,5401,5401,5101,54023,0001,217.39
1988-06-031,5401,5401,5201,52014,0001,201.58
1988-06-021,5501,5501,4901,49032,0001,177.87
1988-06-011,5901,5901,5501,55016,0001,225.30
1988-05-311,5401,5501,4901,53019,0001,209.49
1988-05-301,4901,5401,4901,54032,0001,217.39
1988-05-281,5401,5401,5401,54011,0001,217.39
1988-05-271,5701,5801,5401,54050,0001,217.39
1988-05-261,5801,5801,5601,56029,0001,233.20
1988-05-251,5601,5801,5601,58018,0001,249.01
1988-05-241,5801,5801,5701,57017,0001,241.11
1988-05-231,5901,5901,5601,56069,0001,233.20
1988-05-201,5901,6001,5901,59013,0001,256.92
1988-05-191,6001,6001,5901,59024,0001,256.92
1988-05-181,6101,6101,5901,61092,0001,272.73
1988-05-171,6001,6201,6001,62039,0001,280.63
1988-05-161,6301,6301,6201,63071,0001,288.54
1988-05-131,5901,6001,5601,57039,0001,241.11
1988-05-121,5601,6001,5601,60049,0001,264.82
1988-05-111,6401,6401,6001,60084,0001,264.82
1988-05-101,6001,6201,6001,62012,0001,280.63
1988-05-091,6201,6201,6001,60018,0001,264.82
1988-05-071,6401,6401,6201,6205,0001,280.63
1988-05-061,6501,6501,6101,62067,0001,280.63
1988-05-021,6301,6601,6301,64010,0001,296.44
1988-04-301,6601,6601,6601,6604,0001,312.25
1988-04-281,6401,6701,6401,640265,0001,296.44
1988-04-271,6001,6501,5901,650135,0001,304.35
1988-04-261,5801,6101,5801,58040,0001,249.01
1988-04-251,6001,6101,5801,58094,0001,249.01
1988-04-231,6101,6501,6001,610105,0001,272.73
1988-04-221,6501,6501,6101,61024,0001,272.73
1988-04-211,6401,6501,6001,620132,0001,280.63
1988-04-201,6201,6601,6001,65093,0001,304.35
1988-04-191,6001,6101,6001,61011,0001,272.73
1988-04-181,5901,6201,5901,6208,0001,280.63
1988-04-151,6501,6501,6301,63056,0001,288.54
1988-04-141,6801,6801,6301,65053,0001,304.35
1988-04-131,6501,7001,6301,68076,0001,328.06
1988-04-121,6001,6201,5901,62028,0001,280.63
1988-04-111,6401,6401,5901,59045,0001,256.92
1988-04-081,6801,6801,6201,62070,0001,280.63
1988-04-071,6901,6901,6601,67039,0001,320.16
1988-04-061,7001,7101,6601,69026,0001,335.97
1988-04-051,7301,7301,6701,700110,0001,343.87
1988-04-041,7401,7601,7101,730322,0001,367.59
1988-04-021,6701,7101,6701,710234,0001,351.78
1988-04-011,6401,6801,6101,670432,0001,320.16
1988-03-311,6001,6401,6001,640131,0001,296.44
1988-03-301,5301,6201,5301,600136,0001,264.82
1988-03-291,5201,5601,5201,56025,0001,233.20
1988-03-281,5401,5601,5301,54059,0001,217.39
1988-03-261,5301,5301,5301,53019,0001,209.49
1988-03-251,5201,5501,5201,54052,0001,217.39
1988-03-241,5601,5801,5501,55059,0001,225.30
1988-03-231,6001,6101,5901,600148,0001,264.82
1988-03-221,6001,6001,5501,60094,0001,264.82
1988-03-181,6201,6301,5901,600183,0001,264.82
1988-03-171,6201,6201,5901,620231,0001,280.63
1988-03-161,5401,6001,5401,56031,0001,233.20
1988-03-151,6101,6101,5701,57077,0001,241.11
1988-03-141,6101,6101,5901,59047,0001,256.92
1988-03-111,5601,6401,5501,640460,0001,296.44
1988-03-101,5201,5201,4901,51076,0001,193.68
1988-03-091,5401,5401,4901,50036,0001,185.77
1988-03-081,5501,5501,5101,51066,0001,193.68
1988-03-071,5601,5801,5101,51062,0001,193.68
1988-03-051,5101,5901,5101,59012,0001,256.92
1988-03-041,5801,6001,5601,600120,0001,264.82
1988-03-031,6001,6001,5801,5805,0001,249.01
1988-03-021,6301,6801,6001,60090,0001,264.82
1988-03-011,6001,6501,5701,650355,0001,304.35
1988-02-291,5901,5901,5701,59089,0001,256.92
1988-02-271,5401,5801,5401,58022,0001,249.01
1988-02-261,5701,5801,5501,570125,0001,241.11
1988-02-251,5801,6001,5801,60091,0001,264.82
1988-02-241,6001,6101,5701,61073,0001,272.73
1988-02-231,6001,6201,5601,620142,0001,280.63
1988-02-221,5601,6501,5501,620667,0001,280.63
1988-02-191,5101,5901,5101,560443,0001,233.20
1988-02-181,5301,5301,5001,500170,0001,185.77
1988-02-171,4501,5001,4501,500214,0001,185.77
1988-02-161,4501,4501,4201,45073,0001,146.25
1988-02-151,4501,4701,4501,45055,0001,146.25
1988-02-121,4501,4801,4501,470239,0001,162.06
1988-02-101,4801,4801,4501,450137,0001,146.25
1988-02-091,4301,4701,4001,460289,0001,154.15
1988-02-081,4201,4401,4101,440215,0001,138.34
1988-02-061,4001,4201,3801,400109,0001,106.72
1988-02-051,4401,4601,3901,400255,0001,106.72
1988-02-041,4001,4801,3901,430988,0001,130.43
1988-02-031,2801,3901,2801,390338,0001,098.81
1988-02-021,3001,3001,2701,27026,0001,003.95
1988-02-011,2901,3001,2901,30058,0001,027.67
1988-01-301,2701,2701,2501,27036,0001,003.95
1988-01-291,2901,2901,2501,27098,0001,003.95
1988-01-281,1901,2201,1901,21092,000956.52
1988-01-271,2001,2101,1901,21065,000956.52
1988-01-261,2101,2501,2001,210211,000956.52
1988-01-251,2301,2301,1801,20065,000948.62
1988-01-231,2201,2201,2101,22049,000964.43
1988-01-221,2101,2501,2001,240117,000980.24
1988-01-211,2101,2101,2001,20016,000948.62
1988-01-201,2101,2301,2101,21033,000956.52
1988-01-191,2001,2101,2001,21038,000956.52
1988-01-181,2501,2501,2101,22072,000964.43
1988-01-141,2101,2301,2001,20066,000948.62
1988-01-131,2601,2701,2301,23028,000972.33
1988-01-121,2901,3001,2501,25033,000988.14
1988-01-111,3101,3101,2801,28025,0001,011.86
1988-01-081,2801,3001,2701,28045,0001,011.86
1988-01-071,2701,3001,2601,300107,0001,027.67
1988-01-061,2301,2701,2101,25033,000988.14
1988-01-051,2001,2101,1701,19056,000940.71
1988-01-041,2001,2101,2001,20027,000948.62

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