6454 マックス(株) の時系列データ [1990年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1990-12-28	2,110	2,180	2,110	2,180	18,000	1,981.82
1990-12-27	2,180	2,180	2,150	2,150	22,000	1,954.55
1990-12-26	2,220	2,220	2,160	2,160	13,000	1,963.64
1990-12-25	2,110	2,200	2,100	2,200	7,000	2,000
1990-12-21	2,250	2,260	2,100	2,100	48,000	1,909.09
1990-12-20	2,270	2,300	2,250	2,260	10,000	2,054.55
1990-12-19	2,250	2,250	2,230	2,250	21,000	2,045.45
1990-12-18	2,240	2,240	2,230	2,230	7,000	2,027.27
1990-12-17	2,280	2,290	2,250	2,250	37,000	2,045.45
1990-12-14	2,200	2,200	2,200	2,200	49,000	2,000
1990-12-13	2,250	2,300	2,250	2,300	23,000	2,090.91
1990-12-12	2,340	2,350	2,290	2,290	22,000	2,081.82
1990-12-11	2,370	2,370	2,350	2,350	23,000	2,136.36
1990-12-07	2,320	2,400	2,320	2,330	56,000	2,118.18
1990-12-04	2,400	2,400	2,400	2,400	12,000	2,181.82
1990-12-03	2,490	2,490	2,490	2,490	3,000	2,263.64
1990-11-30	2,420	2,420	2,420	2,420	10,000	2,200
1990-11-29	2,510	2,510	2,450	2,450	7,000	2,227.27
1990-11-28	2,510	2,520	2,500	2,500	34,000	2,272.73
1990-11-27	2,550	2,550	2,510	2,550	66,000	2,318.18
1990-11-26	2,550	2,550	2,460	2,530	21,000	2,300
1990-11-22	2,560	2,570	2,560	2,560	27,000	2,327.27
1990-11-21	2,560	2,570	2,550	2,560	56,000	2,327.27
1990-11-20	2,560	2,580	2,560	2,580	102,000	2,345.45
1990-11-19	2,560	2,560	2,560	2,560	15,000	2,327.27
1990-11-16	2,560	2,560	2,550	2,560	46,000	2,327.27
1990-11-15	2,590	2,590	2,580	2,580	20,000	2,345.45
1990-11-14	2,530	2,550	2,530	2,550	41,000	2,318.18
1990-11-13	2,520	2,550	2,500	2,520	130,000	2,290.91
1990-11-09	2,460	2,520	2,460	2,520	25,000	2,290.91
1990-11-08	2,530	2,530	2,500	2,520	62,000	2,290.91
1990-11-07	2,550	2,580	2,550	2,570	10,000	2,336.36
1990-11-06	2,600	2,610	2,580	2,580	37,000	2,345.45
1990-11-05	2,630	2,630	2,600	2,600	24,000	2,363.64
1990-11-02	2,590	2,600	2,550	2,600	39,000	2,363.64
1990-11-01	2,680	2,680	2,620	2,620	22,000	2,381.82
1990-10-31	2,740	2,750	2,700	2,730	122,000	2,481.82
1990-10-30	2,740	2,740	2,660	2,740	59,000	2,490.91
1990-10-29	2,700	2,740	2,650	2,740	175,000	2,490.91
1990-10-26	2,630	2,680	2,600	2,630	338,000	2,390.91
1990-10-25	2,600	2,640	2,550	2,620	265,000	2,381.82
1990-10-24	2,420	2,580	2,410	2,580	215,000	2,345.45
1990-10-23	2,400	2,450	2,400	2,450	123,000	2,227.27
1990-10-22	2,400	2,420	2,360	2,360	103,000	2,145.45
1990-10-19	2,210	2,400	2,210	2,400	99,000	2,181.82
1990-10-18	2,220	2,230	2,220	2,220	44,000	2,018.18
1990-10-17	2,230	2,300	2,230	2,260	49,000	2,054.55
1990-10-16	2,340	2,340	2,300	2,300	9,000	2,090.91
1990-10-15	2,220	2,300	2,220	2,300	35,000	2,090.91
1990-10-12	2,210	2,220	2,210	2,220	43,000	2,018.18
1990-10-11	2,330	2,330	2,320	2,330	54,000	2,118.18
1990-10-09	2,370	2,370	2,310	2,330	59,000	2,118.18
1990-10-08	2,400	2,400	2,300	2,340	28,000	2,127.27
1990-10-05	2,300	2,350	2,300	2,350	56,000	2,136.36
1990-10-04	2,200	2,200	2,200	2,200	8,000	2,000
1990-10-03	2,300	2,340	2,300	2,300	59,000	2,090.91
1990-10-02	2,250	2,300	2,250	2,300	23,000	2,090.91
1990-10-01	2,190	2,190	2,170	2,170	19,000	1,972.73
1990-09-28	2,250	2,250	2,200	2,200	100,000	2,000
1990-09-27	2,260	2,280	2,220	2,260	20,000	2,054.55
1990-09-26	2,330	2,360	2,300	2,300	85,000	2,090.91
1990-09-25	2,340	2,380	2,340	2,350	53,000	2,136.36
1990-09-21	2,420	2,420	2,380	2,380	64,000	2,163.64
1990-09-20	2,450	2,450	2,450	2,450	26,000	2,227.27
1990-09-19	2,410	2,490	2,410	2,450	135,000	2,227.27
1990-09-18	2,370	2,450	2,350	2,450	82,000	2,227.27
1990-09-17	2,540	2,540	2,500	2,500	18,000	2,272.73
1990-09-14	2,500	2,550	2,490	2,500	59,000	2,272.73
1990-09-13	2,570	2,570	2,550	2,550	19,000	2,318.18
1990-09-12	2,600	2,600	2,550	2,570	32,000	2,336.36
1990-09-11	2,650	2,650	2,590	2,590	8,000	2,354.55
1990-09-10	2,660	2,660	2,650	2,650	37,000	2,409.09
1990-09-07	2,640	2,640	2,640	2,640	14,000	2,400
1990-09-06	2,650	2,680	2,650	2,680	52,000	2,436.36
1990-09-05	2,800	2,800	2,700	2,700	132,000	2,454.55
1990-09-04	2,800	2,800	2,710	2,710	93,000	2,463.64
1990-09-03	2,790	2,810	2,790	2,800	115,000	2,545.45
1990-08-31	2,800	2,820	2,760	2,800	66,000	2,545.45
1990-08-30	2,800	2,820	2,760	2,810	54,000	2,554.55
1990-08-29	2,790	2,800	2,790	2,800	97,000	2,545.45
1990-08-28	2,710	2,800	2,710	2,800	34,000	2,545.45
1990-08-27	2,670	2,710	2,670	2,710	37,000	2,463.64
1990-08-24	2,680	2,720	2,670	2,710	74,000	2,463.64
1990-08-23	2,750	2,750	2,690	2,690	220,000	2,445.45
1990-08-22	2,800	2,830	2,700	2,750	120,000	2,500
1990-08-21	2,850	2,850	2,840	2,850	182,000	2,590.91
1990-08-20	2,800	2,850	2,800	2,830	115,000	2,572.73
1990-08-17	2,800	2,800	2,800	2,800	31,000	2,545.45
1990-08-16	2,890	2,890	2,840	2,840	64,000	2,581.82
1990-08-15	2,860	2,860	2,820	2,850	72,000	2,590.91
1990-08-14	2,760	2,800	2,700	2,780	66,000	2,527.27
1990-08-13	2,850	2,850	2,750	2,780	88,000	2,527.27
1990-08-10	2,860	2,880	2,840	2,840	58,000	2,581.82
1990-08-09	2,950	2,990	2,900	2,900	75,000	2,636.36
1990-08-08	2,930	3,000	2,850	3,000	108,000	2,727.27
1990-08-07	2,860	2,920	2,860	2,890	103,000	2,627.27
1990-08-06	3,050	3,050	2,950	2,980	88,000	2,709.09
1990-08-03	3,050	3,150	3,050	3,080	71,000	2,800
1990-08-02	3,120	3,150	3,100	3,150	257,000	2,863.64
1990-08-01	3,100	3,180	3,100	3,120	382,000	2,836.36
1990-07-31	3,050	3,110	3,050	3,100	147,000	2,818.18
1990-07-30	3,050	3,070	3,050	3,060	33,000	2,781.82
1990-07-27	3,050	3,100	3,050	3,100	101,000	2,818.18
1990-07-26	3,180	3,180	3,100	3,100	110,000	2,818.18
1990-07-25	3,130	3,150	3,110	3,130	127,000	2,845.45
1990-07-24	3,080	3,140	3,080	3,140	72,000	2,854.55
1990-07-23	3,230	3,230	3,150	3,150	140,000	2,863.64
1990-07-20	3,120	3,250	3,110	3,250	243,000	2,954.55
1990-07-19	3,220	3,220	3,150	3,170	94,000	2,881.82
1990-07-18	3,220	3,220	3,160	3,180	155,000	2,890.91
1990-07-17	3,270	3,270	3,180	3,190	229,000	2,900
1990-07-16	3,180	3,240	3,150	3,240	634,000	2,945.45
1990-07-13	3,050	3,150	3,050	3,140	238,000	2,854.55
1990-07-12	3,080	3,100	3,050	3,050	137,000	2,772.73
1990-07-11	3,080	3,090	3,060	3,060	130,000	2,781.82
1990-07-10	3,160	3,160	3,070	3,090	310,000	2,809.09
1990-07-09	3,150	3,190	3,130	3,170	859,000	2,881.82
1990-07-06	3,050	3,130	3,050	3,120	566,000	2,836.36
1990-07-05	3,030	3,100	2,990	3,070	767,000	2,790.91
1990-07-04	3,020	3,050	3,000	3,020	228,000	2,745.45
1990-07-03	2,960	3,050	2,960	3,040	896,000	2,763.64
1990-07-02	2,940	3,010	2,940	2,980	706,000	2,709.09
1990-06-29	2,980	3,020	2,940	2,980	1,037,000	2,709.09
1990-06-28	2,910	2,990	2,910	2,960	924,000	2,690.91
1990-06-27	2,850	2,920	2,850	2,910	1,421,000	2,645.45
1990-06-26	2,740	2,820	2,740	2,810	213,000	2,554.55
1990-06-25	2,790	2,820	2,720	2,750	228,000	2,500
1990-06-22	2,810	2,820	2,800	2,820	147,000	2,563.64
1990-06-21	2,850	2,870	2,810	2,820	532,000	2,563.64
1990-06-20	2,770	2,820	2,750	2,820	386,000	2,563.64
1990-06-19	2,780	2,800	2,750	2,750	141,000	2,500
1990-06-18	2,800	2,860	2,770	2,820	922,000	2,563.64
1990-06-15	2,680	2,770	2,660	2,760	853,000	2,509.09
1990-06-14	2,640	2,660	2,620	2,660	323,000	2,418.18
1990-06-13	2,670	2,680	2,640	2,640	53,000	2,400
1990-06-12	2,640	2,690	2,640	2,650	151,000	2,409.09
1990-06-11	2,690	2,690	2,680	2,680	40,000	2,436.36
1990-06-08	2,700	2,710	2,670	2,690	117,000	2,445.45
1990-06-07	2,710	2,720	2,700	2,710	173,000	2,463.64
1990-06-06	2,680	2,690	2,650	2,690	305,000	2,445.45
1990-06-05	2,710	2,710	2,640	2,670	1,143,000	2,427.27
1990-06-04	2,710	2,720	2,680	2,700	523,000	2,454.55
1990-06-01	2,670	2,710	2,670	2,670	246,000	2,427.27
1990-05-31	2,610	2,680	2,610	2,680	410,000	2,436.36
1990-05-30	2,570	2,600	2,570	2,600	160,000	2,363.64
1990-05-29	2,580	2,610	2,560	2,600	137,000	2,363.64
1990-05-28	2,550	2,590	2,550	2,550	89,000	2,318.18
1990-05-25	2,550	2,650	2,550	2,570	66,000	2,336.36
1990-05-24	2,580	2,600	2,580	2,580	101,000	2,345.45
1990-05-23	2,660	2,670	2,620	2,620	198,000	2,381.82
1990-05-22	2,610	2,660	2,600	2,660	262,000	2,418.18
1990-05-21	2,600	2,640	2,600	2,600	50,000	2,363.64
1990-05-18	2,660	2,670	2,610	2,650	55,000	2,409.09
1990-05-17	2,550	2,670	2,550	2,670	42,000	2,427.27
1990-05-16	2,600	2,640	2,540	2,540	107,000	2,309.09
1990-05-15	2,590	2,640	2,590	2,590	224,000	2,354.55
1990-05-14	2,590	2,590	2,550	2,580	125,000	2,345.45
1990-05-11	2,540	2,590	2,540	2,590	54,000	2,354.55
1990-05-10	2,550	2,550	2,540	2,540	119,000	2,309.09
1990-05-09	2,540	2,560	2,510	2,540	46,000	2,309.09
1990-05-08	2,500	2,550	2,500	2,550	26,000	2,318.18
1990-05-07	2,560	2,560	2,550	2,550	18,000	2,318.18
1990-05-02	2,510	2,550	2,510	2,550	40,000	2,318.18
1990-05-01	2,510	2,510	2,500	2,500	6,000	2,272.73
1990-04-27	2,510	2,510	2,470	2,500	57,000	2,272.73
1990-04-26	2,450	2,520	2,450	2,510	90,000	2,281.82
1990-04-25	2,460	2,460	2,440	2,460	34,000	2,236.36
1990-04-24	2,460	2,470	2,450	2,460	141,000	2,236.36
1990-04-23	2,450	2,450	2,450	2,450	22,000	2,227.27
1990-04-20	2,500	2,500	2,420	2,420	27,000	2,200
1990-04-19	2,430	2,500	2,430	2,490	89,000	2,263.64
1990-04-18	2,400	2,430	2,400	2,400	72,000	2,181.82
1990-04-17	2,440	2,450	2,400	2,400	65,000	2,181.82
1990-04-16	2,490	2,490	2,410	2,410	33,000	2,190.91
1990-04-13	2,410	2,450	2,410	2,450	6,000	2,227.27
1990-04-12	2,430	2,430	2,420	2,430	24,000	2,209.09
1990-04-11	2,400	2,400	2,400	2,400	78,000	2,181.82
1990-04-10	2,420	2,470	2,420	2,430	114,000	2,209.09
1990-04-09	2,410	2,460	2,410	2,460	26,000	2,236.36
1990-04-06	2,400	2,450	2,400	2,450	34,000	2,227.27
1990-04-05	2,410	2,410	2,390	2,400	79,000	2,181.82
1990-04-04	2,410	2,450	2,410	2,450	29,000	2,227.27
1990-04-03	2,410	2,450	2,410	2,450	25,000	2,227.27
1990-04-02	2,440	2,510	2,400	2,440	55,000	2,218.18
1990-03-30	2,560	2,560	2,530	2,530	23,000	2,300
1990-03-29	2,550	2,640	2,550	2,600	110,000	2,363.64
1990-03-28	2,600	2,610	2,540	2,610	39,000	2,372.73
1990-03-27	2,550	2,690	2,500	2,600	119,000	2,363.64
1990-03-26	2,820	2,850	2,780	2,850	180,000	2,252.96
1990-03-23	2,780	2,790	2,700	2,770	140,000	2,189.72
1990-03-22	2,720	2,780	2,700	2,780	86,000	2,197.63
1990-03-20	2,850	2,880	2,780	2,800	83,000	2,213.44
1990-03-19	2,950	2,950	2,850	2,850	170,000	2,252.96
1990-03-16	2,900	2,940	2,890	2,940	245,000	2,324.11
1990-03-15	2,910	2,910	2,870	2,890	100,000	2,284.58
1990-03-14	2,890	2,920	2,890	2,910	114,000	2,300.40
1990-03-13	2,990	2,990	2,910	2,910	240,000	2,300.40
1990-03-12	2,970	3,020	2,960	3,020	129,000	2,387.35
1990-03-09	3,050	3,060	3,000	3,000	204,000	2,371.54
1990-03-08	2,940	3,070	2,940	3,050	418,000	2,411.07
1990-03-07	2,950	2,960	2,930	2,930	86,000	2,316.21
1990-03-06	2,940	2,990	2,940	2,940	313,000	2,324.11
1990-03-05	3,120	3,130	2,910	2,910	1,006,000	2,300.40
1990-03-02	3,050	3,200	3,050	3,090	1,546,000	2,442.69
1990-03-01	2,960	3,060	2,940	3,000	604,000	2,371.54
1990-02-28	2,820	2,970	2,820	2,970	296,000	2,347.83
1990-02-27	2,730	2,840	2,730	2,840	81,000	2,245.06
1990-02-26	2,750	2,750	2,630	2,650	263,000	2,094.86
1990-02-23	2,750	2,790	2,710	2,710	175,000	2,142.29
1990-02-22	2,790	2,820	2,700	2,750	216,000	2,173.91
1990-02-21	2,870	2,870	2,740	2,750	185,000	2,173.91
1990-02-20	2,900	2,900	2,850	2,900	99,000	2,292.49
1990-02-19	2,970	2,970	2,870	2,900	88,000	2,292.49
1990-02-16	3,030	3,040	2,930	2,930	454,000	2,316.21
1990-02-15	3,070	3,140	2,930	3,030	2,695,000	2,395.26
1990-02-14	2,800	3,100	2,780	3,100	3,773,001	2,450.59
1990-02-13	2,750	2,770	2,710	2,770	68,000	2,189.72
1990-02-09	2,700	2,750	2,690	2,710	127,000	2,142.29
1990-02-08	2,700	2,700	2,680	2,680	64,000	2,118.58
1990-02-07	2,690	2,690	2,670	2,680	67,000	2,118.58
1990-02-06	2,720	2,720	2,690	2,700	24,000	2,134.39
1990-02-05	2,710	2,720	2,670	2,720	99,000	2,150.20
1990-02-02	2,660	2,720	2,660	2,690	61,000	2,126.48
1990-02-01	2,680	2,680	2,640	2,670	99,000	2,110.67
1990-01-31	2,660	2,700	2,650	2,670	104,000	2,110.67
1990-01-30	2,650	2,680	2,650	2,680	34,000	2,118.58
1990-01-29	2,690	2,700	2,620	2,640	185,000	2,086.96
1990-01-26	2,760	2,760	2,690	2,690	78,000	2,126.48
1990-01-25	2,700	2,720	2,690	2,700	159,000	2,134.39
1990-01-24	2,770	2,790	2,700	2,700	133,000	2,134.39
1990-01-23	2,720	2,770	2,700	2,770	91,000	2,189.72
1990-01-22	2,710	2,770	2,700	2,730	135,000	2,158.10
1990-01-19	2,760	2,770	2,700	2,750	237,000	2,173.91
1990-01-18	2,730	2,810	2,730	2,740	470,000	2,166.01
1990-01-17	2,670	2,740	2,670	2,740	111,000	2,166.01
1990-01-16	2,680	2,680	2,630	2,630	194,000	2,079.05
1990-01-12	2,740	2,740	2,680	2,700	21,000	2,134.39
1990-01-11	2,790	2,800	2,720	2,730	103,000	2,158.10
1990-01-10	2,660	2,800	2,640	2,800	146,000	2,213.44
1990-01-09	2,720	2,720	2,660	2,660	47,000	2,102.77
1990-01-08	2,720	2,720	2,650	2,680	87,000	2,118.58
1990-01-05	2,800	2,800	2,710	2,710	199,000	2,142.29
1990-01-04	2,810	2,810	2,760	2,800	71,000	2,213.44

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31