6454 マックス(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,790	2,820	2,780	2,820	297,000	2,229.25
1989-12-28	2,740	2,840	2,730	2,800	618,000	2,213.44
1989-12-27	2,630	2,730	2,600	2,730	264,000	2,158.10
1989-12-26	2,590	2,640	2,580	2,610	71,000	2,063.24
1989-12-25	2,610	2,640	2,600	2,600	92,000	2,055.34
1989-12-22	2,560	2,620	2,550	2,610	180,000	2,063.24
1989-12-21	2,610	2,610	2,600	2,600	47,000	2,055.34
1989-12-20	2,620	2,630	2,600	2,610	153,000	2,063.24
1989-12-19	2,630	2,630	2,610	2,630	144,000	2,079.05
1989-12-18	2,610	2,650	2,610	2,630	80,000	2,079.05
1989-12-15	2,620	2,650	2,620	2,630	194,000	2,079.05
1989-12-14	2,660	2,660	2,610	2,620	237,000	2,071.15
1989-12-13	2,600	2,650	2,560	2,640	289,000	2,086.96
1989-12-12	2,690	2,690	2,620	2,620	75,000	2,071.15
1989-12-11	2,590	2,700	2,590	2,690	223,000	2,126.48
1989-12-08	2,660	2,660	2,630	2,650	104,000	2,094.86
1989-12-07	2,650	2,680	2,620	2,660	120,000	2,102.77
1989-12-06	2,570	2,660	2,570	2,650	52,000	2,094.86
1989-12-05	2,560	2,620	2,560	2,620	100,000	2,071.15
1989-12-04	2,560	2,620	2,530	2,530	101,000	2,000
1989-12-01	2,480	2,580	2,480	2,520	46,000	1,992.09
1989-11-30	2,450	2,550	2,450	2,500	81,000	1,976.28
1989-11-29	2,450	2,470	2,440	2,460	147,000	1,944.66
1989-11-28	2,470	2,480	2,460	2,460	61,000	1,944.66
1989-11-27	2,490	2,490	2,470	2,470	28,000	1,952.57
1989-11-24	2,490	2,490	2,470	2,480	132,000	1,960.47
1989-11-22	2,500	2,500	2,480	2,490	12,000	1,968.38
1989-11-21	2,510	2,510	2,480	2,510	80,000	1,984.19
1989-11-20	2,500	2,540	2,470	2,470	11,000	1,952.57
1989-11-17	2,510	2,550	2,500	2,500	24,000	1,976.28
1989-11-16	2,580	2,600	2,510	2,510	23,000	1,984.19
1989-11-15	2,580	2,620	2,550	2,600	221,000	2,055.34
1989-11-14	2,590	2,590	2,540	2,580	15,000	2,039.53
1989-11-13	2,640	2,640	2,590	2,590	3,000	2,047.43
1989-11-10	2,600	2,600	2,590	2,600	87,000	2,055.34
1989-11-09	2,590	2,590	2,550	2,590	92,000	2,047.43
1989-11-08	2,530	2,600	2,530	2,550	101,000	2,015.81
1989-11-07	2,550	2,550	2,530	2,530	27,000	2,000
1989-11-06	2,580	2,600	2,580	2,580	26,000	2,039.53
1989-11-02	2,500	2,600	2,500	2,600	27,000	2,055.34
1989-11-01	2,540	2,600	2,540	2,580	78,000	2,039.53
1989-10-31	2,420	2,550	2,420	2,500	101,000	1,976.28
1989-10-30	2,410	2,500	2,400	2,460	56,000	1,944.66
1989-10-27	2,500	2,500	2,420	2,420	115,000	1,913.04
1989-10-26	2,590	2,590	2,530	2,530	110,000	2,000
1989-10-25	2,650	2,650	2,580	2,600	58,000	2,055.34
1989-10-24	2,740	2,740	2,660	2,660	35,000	2,102.77
1989-10-23	2,750	2,750	2,720	2,730	91,000	2,158.10
1989-10-20	2,750	2,760	2,700	2,700	60,000	2,134.39
1989-10-19	2,750	2,750	2,700	2,730	38,000	2,158.10
1989-10-18	2,720	2,720	2,630	2,720	62,000	2,150.20
1989-10-17	2,750	2,780	2,680	2,680	111,000	2,118.58
1989-10-16	2,770	2,770	2,700	2,700	63,000	2,134.39
1989-10-13	2,820	2,850	2,810	2,850	219,000	2,252.96
1989-10-12	2,890	2,890	2,800	2,860	152,000	2,260.87
1989-10-11	2,990	2,990	2,930	2,930	360,000	2,316.21
1989-10-09	2,970	3,030	2,950	3,020	1,353,000	2,387.35
1989-10-06	2,840	2,970	2,820	2,970	1,182,000	2,347.83
1989-10-05	2,630	2,890	2,630	2,880	2,274,000	2,276.68
1989-10-04	2,590	2,620	2,550	2,610	241,000	2,063.24
1989-10-03	2,590	2,590	2,540	2,550	193,000	2,015.81
1989-10-02	2,550	2,570	2,530	2,550	117,000	2,015.81
1989-09-29	2,600	2,600	2,560	2,560	172,000	2,023.72
1989-09-28	2,590	2,600	2,560	2,570	271,000	2,031.62
1989-09-27	2,570	2,640	2,550	2,580	239,000	2,039.53
1989-09-26	2,500	2,560	2,500	2,500	115,000	1,976.28
1989-09-25	2,560	2,570	2,460	2,500	138,000	1,976.28
1989-09-22	2,570	2,580	2,540	2,560	292,000	2,023.72
1989-09-21	2,600	2,620	2,560	2,600	318,000	2,055.34
1989-09-20	2,490	2,610	2,490	2,560	1,187,000	2,023.72
1989-09-19	2,450	2,530	2,430	2,480	313,000	1,960.47
1989-09-18	2,440	2,460	2,400	2,440	173,000	1,928.85
1989-09-14	2,460	2,460	2,420	2,460	155,000	1,944.66
1989-09-13	2,480	2,480	2,430	2,430	184,000	1,920.95
1989-09-12	2,510	2,510	2,440	2,460	237,000	1,944.66
1989-09-11	2,500	2,550	2,490	2,510	278,000	1,984.19
1989-09-08	2,540	2,580	2,470	2,580	607,000	2,039.53
1989-09-07	2,450	2,590	2,400	2,520	1,967,000	1,992.09
1989-09-06	2,360	2,470	2,360	2,410	1,651,000	1,905.14
1989-09-05	2,350	2,380	2,320	2,360	327,000	1,865.61
1989-09-04	2,430	2,430	2,350	2,370	811,000	1,873.52
1989-09-01	2,340	2,400	2,340	2,400	1,357,000	1,897.23
1989-08-31	2,340	2,380	2,280	2,320	646,000	1,833.99
1989-08-30	2,290	2,380	2,280	2,330	1,178,000	1,841.90
1989-08-29	2,180	2,250	2,180	2,250	402,000	1,778.66
1989-08-28	2,230	2,240	2,120	2,220	308,000	1,754.94
1989-08-25	2,180	2,260	2,170	2,220	436,000	1,754.94
1989-08-24	2,160	2,190	2,160	2,180	72,000	1,723.32
1989-08-23	2,190	2,190	2,150	2,150	94,000	1,699.60
1989-08-22	2,200	2,200	2,180	2,190	155,000	1,731.23
1989-08-21	2,150	2,220	2,150	2,200	392,000	1,739.13
1989-08-18	2,150	2,150	2,130	2,140	51,000	1,691.70
1989-08-17	2,180	2,190	2,110	2,110	90,000	1,667.98
1989-08-16	2,170	2,170	2,140	2,170	221,000	1,715.42
1989-08-15	2,120	2,200	2,120	2,170	365,000	1,715.42
1989-08-14	2,120	2,120	2,070	2,120	22,000	1,675.89
1989-08-11	2,070	2,130	2,070	2,120	29,000	1,675.89
1989-08-10	2,070	2,100	2,050	2,070	64,000	1,636.36
1989-08-09	2,100	2,110	2,070	2,090	93,000	1,652.17
1989-08-08	2,110	2,120	2,050	2,120	57,000	1,675.89
1989-08-07	2,130	2,130	2,100	2,110	21,000	1,667.98
1989-08-04	2,080	2,130	2,060	2,130	30,000	1,683.79
1989-08-03	2,090	2,090	2,080	2,080	18,000	1,644.27
1989-08-02	2,060	2,090	2,040	2,090	19,000	1,652.17
1989-08-01	2,080	2,080	2,050	2,060	69,000	1,628.46
1989-07-31	2,050	2,090	2,050	2,080	17,000	1,644.27
1989-07-28	2,100	2,100	2,060	2,100	83,000	1,660.08
1989-07-27	2,090	2,120	2,060	2,100	107,000	1,660.08
1989-07-26	2,130	2,150	2,120	2,130	116,000	1,683.79
1989-07-25	2,160	2,190	2,120	2,120	425,000	1,675.89
1989-07-24	2,100	2,190	2,090	2,150	421,000	1,699.60
1989-07-21	2,120	2,130	2,080	2,080	252,000	1,644.27
1989-07-20	2,090	2,150	2,080	2,080	549,000	1,644.27
1989-07-19	2,000	2,100	2,000	2,090	168,000	1,652.17
1989-07-18	2,000	2,010	2,000	2,000	39,000	1,581.03
1989-07-17	2,020	2,020	1,990	2,000	66,000	1,581.03
1989-07-14	2,020	2,020	1,990	1,990	82,000	1,573.12
1989-07-13	1,950	2,050	1,950	1,990	188,000	1,573.12
1989-07-12	1,990	1,990	1,960	1,960	83,000	1,549.41
1989-07-11	2,000	2,000	1,970	1,990	124,000	1,573.12
1989-07-10	2,040	2,040	1,990	1,990	62,000	1,573.12
1989-07-07	2,010	2,050	2,010	2,050	268,000	1,620.55
1989-07-06	2,010	2,020	2,000	2,010	114,000	1,588.93
1989-07-05	1,970	2,020	1,970	2,010	67,000	1,588.93
1989-07-04	2,010	2,050	2,000	2,000	96,000	1,581.03
1989-07-03	1,980	2,050	1,980	2,050	78,000	1,620.55
1989-06-30	2,030	2,040	1,980	2,040	186,000	1,612.65
1989-06-29	1,940	2,050	1,930	2,050	239,000	1,620.55
1989-06-28	1,960	1,990	1,910	1,920	157,000	1,517.79
1989-06-27	1,930	1,970	1,900	1,970	116,000	1,557.31
1989-06-26	2,000	2,000	1,920	1,950	134,000	1,541.50
1989-06-23	2,010	2,010	1,930	1,970	74,000	1,557.31
1989-06-22	2,100	2,120	2,010	2,020	570,000	1,596.84
1989-06-21	2,060	2,120	2,030	2,060	2,628,000	1,628.46
1989-06-20	1,890	1,990	1,890	1,990	758,000	1,573.12
1989-06-19	1,810	1,890	1,810	1,890	48,000	1,494.07
1989-06-16	1,800	1,800	1,760	1,800	74,000	1,422.92
1989-06-15	1,810	1,810	1,810	1,810	60,000	1,430.83
1989-06-14	1,810	1,810	1,810	1,810	79,000	1,430.83
1989-06-13	1,810	1,810	1,800	1,800	27,000	1,422.92
1989-06-12	1,800	1,820	1,800	1,810	12,000	1,430.83
1989-06-09	1,830	1,830	1,810	1,820	34,000	1,438.74
1989-06-08	1,800	1,850	1,800	1,830	23,000	1,446.64
1989-06-07	1,800	1,820	1,800	1,810	37,000	1,430.83
1989-06-06	1,800	1,840	1,800	1,810	87,000	1,430.83
1989-06-05	1,870	1,870	1,830	1,840	90,000	1,454.55
1989-06-02	1,890	1,900	1,870	1,870	272,000	1,478.26
1989-06-01	1,880	1,950	1,860	1,860	945,000	1,470.36
1989-05-31	1,850	1,900	1,840	1,860	917,000	1,470.36
1989-05-30	1,800	1,840	1,780	1,840	397,000	1,454.55
1989-05-29	1,820	1,820	1,760	1,800	61,000	1,422.92
1989-05-26	1,800	1,820	1,760	1,810	309,000	1,430.83
1989-05-25	1,760	1,820	1,760	1,790	605,000	1,415.02
1989-05-24	1,740	1,750	1,730	1,740	112,000	1,375.49
1989-05-23	1,770	1,780	1,710	1,710	83,000	1,351.78
1989-05-22	1,780	1,780	1,750	1,760	228,000	1,391.30
1989-05-19	1,690	1,780	1,680	1,760	512,000	1,391.30
1989-05-18	1,690	1,690	1,660	1,680	41,000	1,328.06
1989-05-17	1,680	1,710	1,670	1,670	89,000	1,320.16
1989-05-16	1,670	1,680	1,660	1,660	35,000	1,312.25
1989-05-15	1,700	1,700	1,670	1,670	35,000	1,320.16
1989-05-12	1,690	1,690	1,680	1,680	33,000	1,328.06
1989-05-11	1,700	1,730	1,700	1,700	83,000	1,343.87
1989-05-10	1,720	1,750	1,700	1,700	134,000	1,343.87
1989-05-09	1,700	1,730	1,690	1,700	171,000	1,343.87
1989-05-08	1,700	1,700	1,680	1,690	74,000	1,335.97
1989-05-02	1,680	1,750	1,660	1,740	395,000	1,375.49
1989-05-01	1,680	1,680	1,660	1,680	77,000	1,328.06
1989-04-28	1,700	1,700	1,670	1,670	239,000	1,320.16
1989-04-27	1,640	1,730	1,620	1,680	903,000	1,328.06
1989-04-26	1,590	1,630	1,590	1,610	392,000	1,272.73
1989-04-25	1,590	1,590	1,550	1,550	67,000	1,225.30
1989-04-24	1,570	1,600	1,570	1,570	35,000	1,241.11
1989-04-21	1,550	1,590	1,550	1,590	29,000	1,256.92
1989-04-20	1,580	1,580	1,540	1,550	34,000	1,225.30
1989-04-19	1,560	1,580	1,540	1,580	34,000	1,249.01
1989-04-18	1,550	1,550	1,550	1,550	9,000	1,225.30
1989-04-17	1,550	1,550	1,550	1,550	11,000	1,225.30
1989-04-14	1,570	1,570	1,520	1,520	5,000	1,201.58
1989-04-13	1,560	1,560	1,520	1,520	17,000	1,201.58
1989-04-12	1,560	1,560	1,520	1,530	11,000	1,209.49
1989-04-11	1,560	1,560	1,560	1,560	3,000	1,233.20
1989-04-10	1,590	1,590	1,550	1,590	6,000	1,256.92
1989-04-07	1,560	1,580	1,560	1,580	6,000	1,249.01
1989-04-06	1,580	1,590	1,570	1,590	13,000	1,256.92
1989-04-05	1,610	1,610	1,600	1,600	24,000	1,264.82
1989-04-04	1,600	1,610	1,580	1,580	65,000	1,249.01
1989-04-03	1,550	1,550	1,530	1,530	34,000	1,209.49
1989-03-31	1,520	1,530	1,520	1,520	23,000	1,201.58
1989-03-30	1,490	1,530	1,490	1,500	55,000	1,185.77
1989-03-29	1,480	1,530	1,480	1,480	28,000	1,169.96
1989-03-28	1,450	1,510	1,440	1,440	41,000	1,138.34
1989-03-27	1,470	1,470	1,450	1,470	53,000	1,162.06
1989-03-24	1,470	1,500	1,470	1,470	20,000	1,162.06
1989-03-23	1,480	1,490	1,450	1,470	34,000	1,162.06
1989-03-22	1,490	1,490	1,460	1,460	40,000	1,154.15
1989-03-20	1,470	1,500	1,470	1,500	21,000	1,185.77
1989-03-17	1,500	1,500	1,480	1,480	10,000	1,169.96
1989-03-16	1,500	1,500	1,480	1,480	28,000	1,169.96
1989-03-15	1,500	1,500	1,480	1,500	25,000	1,185.77
1989-03-14	1,490	1,490	1,470	1,470	6,000	1,162.06
1989-03-13	1,470	1,490	1,450	1,490	23,000	1,177.87
1989-03-10	1,490	1,490	1,490	1,490	65,000	1,177.87
1989-03-09	1,490	1,490	1,490	1,490	5,000	1,177.87
1989-03-08	1,530	1,530	1,470	1,470	83,000	1,162.06
1989-03-07	1,530	1,530	1,500	1,500	54,000	1,185.77
1989-03-06	1,530	1,530	1,530	1,530	5,000	1,209.49
1989-03-03	1,540	1,540	1,540	1,540	1,000	1,217.39
1989-03-02	1,550	1,550	1,500	1,550	67,000	1,225.30
1989-03-01	1,520	1,530	1,520	1,530	24,000	1,209.49
1989-02-28	1,530	1,530	1,510	1,530	13,000	1,209.49
1989-02-27	1,560	1,560	1,510	1,540	16,000	1,217.39
1989-02-23	1,550	1,560	1,510	1,560	40,000	1,233.20
1989-02-22	1,560	1,570	1,550	1,560	53,000	1,233.20
1989-02-21	1,530	1,560	1,530	1,560	11,000	1,233.20
1989-02-20	1,510	1,510	1,510	1,510	56,000	1,193.68
1989-02-17	1,520	1,550	1,520	1,550	6,000	1,225.30
1989-02-16	1,510	1,510	1,510	1,510	21,000	1,193.68
1989-02-15	1,520	1,530	1,510	1,510	77,000	1,193.68
1989-02-14	1,540	1,540	1,510	1,510	51,000	1,193.68
1989-02-13	1,560	1,580	1,530	1,530	54,000	1,209.49
1989-02-10	1,600	1,610	1,600	1,610	7,000	1,272.73
1989-02-09	1,610	1,640	1,600	1,630	49,000	1,288.54
1989-02-08	1,580	1,600	1,580	1,600	83,000	1,264.82
1989-02-07	1,580	1,580	1,560	1,580	48,000	1,249.01
1989-02-06	1,600	1,600	1,580	1,580	14,000	1,249.01
1989-02-03	1,590	1,600	1,580	1,600	30,000	1,264.82
1989-02-02	1,630	1,630	1,620	1,630	6,000	1,288.54
1989-02-01	1,580	1,580	1,580	1,580	15,000	1,249.01
1989-01-31	1,620	1,620	1,580	1,580	13,000	1,249.01
1989-01-30	1,630	1,630	1,590	1,600	49,000	1,264.82
1989-01-28	1,660	1,670	1,630	1,630	191,000	1,288.54
1989-01-27	1,660	1,660	1,600	1,640	233,000	1,296.44
1989-01-26	1,560	1,600	1,550	1,600	117,000	1,264.82
1989-01-25	1,550	1,560	1,540	1,540	57,000	1,217.39
1989-01-24	1,540	1,560	1,540	1,540	87,000	1,217.39
1989-01-23	1,550	1,550	1,530	1,540	34,000	1,217.39
1989-01-20	1,530	1,530	1,530	1,530	7,000	1,209.49
1989-01-19	1,520	1,550	1,520	1,550	7,000	1,225.30
1989-01-18	1,530	1,550	1,520	1,550	59,000	1,225.30
1989-01-17	1,550	1,550	1,520	1,520	36,000	1,201.58
1989-01-13	1,500	1,540	1,500	1,530	73,000	1,209.49
1989-01-12	1,530	1,530	1,500	1,530	26,000	1,209.49
1989-01-11	1,530	1,530	1,500	1,500	15,000	1,185.77
1989-01-10	1,500	1,550	1,490	1,530	99,000	1,209.49
1989-01-09	1,480	1,500	1,480	1,500	12,000	1,185.77
1989-01-06	1,480	1,480	1,480	1,480	2,000	1,169.96
1989-01-04	1,500	1,510	1,500	1,500	16,000	1,185.77

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