6454 マックス(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	2,400	2,400	2,400	2,400	13,000	2,400
1993-12-29	2,360	2,400	2,360	2,400	30,000	2,400
1993-12-28	2,380	2,390	2,350	2,360	38,000	2,360
1993-12-27	2,380	2,380	2,340	2,340	10,000	2,340
1993-12-24	2,430	2,430	2,400	2,400	12,000	2,400
1993-12-22	2,410	2,430	2,380	2,430	25,000	2,430
1993-12-21	2,390	2,400	2,370	2,400	33,000	2,400
1993-12-20	2,480	2,480	2,430	2,430	20,000	2,430
1993-12-17	2,450	2,480	2,410	2,480	46,000	2,480
1993-12-16	2,500	2,500	2,450	2,490	33,000	2,490
1993-12-15	2,500	2,520	2,410	2,490	60,000	2,490
1993-12-14	2,480	2,510	2,480	2,500	23,000	2,500
1993-12-13	2,450	2,530	2,450	2,510	62,000	2,510
1993-12-10	2,450	2,500	2,450	2,490	107,000	2,490
1993-12-09	2,440	2,450	2,400	2,450	59,000	2,450
1993-12-08	2,420	2,420	2,370	2,400	31,000	2,400
1993-12-07	2,360	2,420	2,350	2,420	103,000	2,420
1993-12-06	2,400	2,400	2,360	2,390	66,000	2,390
1993-12-03	2,380	2,380	2,350	2,360	45,000	2,360
1993-12-02	2,410	2,450	2,400	2,400	110,000	2,400
1993-12-01	2,400	2,430	2,380	2,430	104,000	2,430
1993-11-30	2,320	2,410	2,310	2,410	38,000	2,410
1993-11-29	2,410	2,410	2,300	2,310	153,000	2,310
1993-11-26	2,420	2,420	2,390	2,400	103,000	2,400
1993-11-25	2,350	2,380	2,350	2,380	60,000	2,380
1993-11-24	2,300	2,380	2,300	2,340	119,000	2,340
1993-11-22	2,430	2,430	2,300	2,300	53,000	2,300
1993-11-19	2,400	2,450	2,400	2,450	56,000	2,450
1993-11-18	2,390	2,450	2,390	2,440	48,000	2,440
1993-11-17	2,390	2,420	2,380	2,380	45,000	2,380
1993-11-16	2,300	2,400	2,300	2,400	44,000	2,400
1993-11-15	2,450	2,450	2,340	2,340	43,000	2,340
1993-11-12	2,320	2,400	2,320	2,400	24,000	2,400
1993-11-11	2,320	2,320	2,300	2,320	48,000	2,320
1993-11-10	2,350	2,350	2,300	2,320	83,000	2,320
1993-11-09	2,300	2,350	2,290	2,350	138,000	2,350
1993-11-08	2,260	2,290	2,260	2,290	11,000	2,290
1993-11-05	2,310	2,330	2,300	2,300	61,000	2,300
1993-11-04	2,360	2,380	2,330	2,330	56,000	2,330
1993-11-02	2,440	2,440	2,380	2,380	125,000	2,380
1993-11-01	2,430	2,430	2,400	2,400	18,000	2,400
1993-10-29	2,420	2,430	2,400	2,410	11,000	2,410
1993-10-28	2,450	2,450	2,430	2,430	87,000	2,430
1993-10-27	2,340	2,400	2,340	2,380	70,000	2,380
1993-10-26	2,350	2,380	2,350	2,380	74,000	2,380
1993-10-25	2,400	2,400	2,360	2,360	44,000	2,360
1993-10-22	2,340	2,360	2,340	2,360	80,000	2,360
1993-10-21	2,350	2,370	2,330	2,340	69,000	2,340
1993-10-20	2,400	2,400	2,370	2,370	56,000	2,370
1993-10-19	2,420	2,420	2,400	2,400	80,000	2,400
1993-10-18	2,440	2,460	2,430	2,460	91,000	2,460
1993-10-15	2,490	2,490	2,460	2,460	34,000	2,460
1993-10-14	2,460	2,470	2,460	2,470	19,000	2,470
1993-10-13	2,490	2,500	2,490	2,500	28,000	2,500
1993-10-12	2,520	2,520	2,490	2,490	20,000	2,490
1993-10-08	2,500	2,540	2,500	2,520	113,000	2,520
1993-10-07	2,550	2,570	2,540	2,540	122,000	2,540
1993-10-06	2,490	2,550	2,490	2,550	143,000	2,550
1993-10-05	2,520	2,520	2,480	2,490	34,000	2,490
1993-10-04	2,480	2,520	2,480	2,520	75,000	2,520
1993-10-01	2,480	2,480	2,450	2,480	47,000	2,480
1993-09-30	2,420	2,430	2,410	2,420	41,000	2,420
1993-09-29	2,440	2,460	2,400	2,400	71,000	2,400
1993-09-28	2,370	2,480	2,370	2,440	89,000	2,440
1993-09-27	2,350	2,390	2,350	2,360	69,000	2,360
1993-09-24	2,350	2,380	2,330	2,330	185,000	2,330
1993-09-22	2,350	2,360	2,340	2,350	114,000	2,350
1993-09-21	2,390	2,410	2,360	2,360	265,000	2,360
1993-09-20	2,440	2,440	2,370	2,370	206,000	2,370
1993-09-17	2,470	2,480	2,440	2,460	114,000	2,460
1993-09-16	2,550	2,550	2,480	2,480	79,000	2,480
1993-09-14	2,550	2,550	2,530	2,530	77,000	2,530
1993-09-13	2,520	2,550	2,450	2,550	83,000	2,550
1993-09-10	2,540	2,550	2,500	2,540	85,000	2,540
1993-09-09	2,470	2,500	2,470	2,500	79,000	2,500
1993-09-08	2,450	2,500	2,450	2,470	38,000	2,470
1993-09-07	2,480	2,480	2,440	2,440	152,000	2,440
1993-09-06	2,500	2,510	2,470	2,480	137,000	2,480
1993-09-03	2,520	2,540	2,490	2,500	249,000	2,500
1993-09-02	2,590	2,600	2,520	2,550	199,000	2,550
1993-09-01	2,550	2,590	2,540	2,590	150,000	2,590
1993-08-31	2,500	2,550	2,500	2,550	114,000	2,550
1993-08-30	2,530	2,540	2,510	2,540	31,000	2,540
1993-08-27	2,500	2,540	2,480	2,540	125,000	2,540
1993-08-26	2,480	2,510	2,480	2,510	36,000	2,510
1993-08-25	2,470	2,480	2,460	2,470	21,000	2,470
1993-08-24	2,510	2,510	2,480	2,480	66,000	2,480
1993-08-23	2,530	2,530	2,520	2,520	6,000	2,520
1993-08-20	2,520	2,560	2,490	2,560	119,000	2,560
1993-08-19	2,470	2,480	2,460	2,480	68,000	2,480
1993-08-18	2,500	2,500	2,460	2,480	67,000	2,480
1993-08-17	2,490	2,520	2,470	2,490	109,000	2,490
1993-08-16	2,550	2,550	2,500	2,530	50,000	2,530
1993-08-13	2,550	2,550	2,500	2,550	28,000	2,550
1993-08-12	2,560	2,560	2,540	2,550	161,000	2,550
1993-08-11	2,500	2,560	2,490	2,550	466,000	2,550
1993-08-10	2,450	2,510	2,450	2,500	471,000	2,500
1993-08-09	2,430	2,430	2,430	2,430	6,000	2,430
1993-08-06	2,450	2,450	2,400	2,430	100,000	2,430
1993-08-05	2,420	2,450	2,420	2,440	73,000	2,440
1993-08-04	2,420	2,440	2,420	2,420	28,000	2,420
1993-08-03	2,440	2,450	2,430	2,430	145,000	2,430
1993-08-02	2,430	2,440	2,370	2,420	106,000	2,420
1993-07-30	2,460	2,460	2,420	2,420	96,000	2,420
1993-07-29	2,340	2,470	2,330	2,470	140,000	2,470
1993-07-28	2,320	2,340	2,300	2,310	120,000	2,310
1993-07-27	2,310	2,330	2,310	2,320	20,000	2,320
1993-07-26	2,300	2,310	2,270	2,310	81,000	2,310
1993-07-23	2,270	2,290	2,270	2,290	43,000	2,290
1993-07-22	2,260	2,290	2,260	2,260	67,000	2,260
1993-07-21	2,250	2,260	2,230	2,250	64,000	2,250
1993-07-20	2,300	2,300	2,250	2,250	21,000	2,250
1993-07-19	2,300	2,300	2,260	2,260	83,000	2,260
1993-07-16	2,250	2,300	2,250	2,300	66,000	2,300
1993-07-15	2,300	2,300	2,250	2,250	79,000	2,250
1993-07-14	2,270	2,270	2,240	2,240	17,000	2,240
1993-07-13	2,270	2,270	2,260	2,270	62,000	2,270
1993-07-12	2,220	2,230	2,220	2,230	3,000	2,230
1993-07-09	2,220	2,220	2,220	2,220	30,000	2,220
1993-07-08	2,270	2,280	2,220	2,220	18,000	2,220
1993-07-07	2,300	2,300	2,270	2,270	22,000	2,270
1993-07-06	2,290	2,330	2,280	2,290	44,000	2,290
1993-07-05	2,270	2,290	2,260	2,290	54,000	2,290
1993-07-02	2,290	2,290	2,210	2,260	68,000	2,260
1993-07-01	2,240	2,270	2,240	2,250	18,000	2,250
1993-06-30	2,270	2,270	2,230	2,230	4,000	2,230
1993-06-29	2,220	2,280	2,220	2,280	18,000	2,280
1993-06-28	2,300	2,300	2,260	2,260	13,000	2,260
1993-06-25	2,290	2,290	2,250	2,260	56,000	2,260
1993-06-24	2,200	2,250	2,200	2,250	95,000	2,250
1993-06-23	2,170	2,200	2,170	2,200	71,000	2,200
1993-06-22	2,200	2,200	2,170	2,170	75,000	2,170
1993-06-21	2,180	2,230	2,170	2,200	77,000	2,200
1993-06-18	2,220	2,220	2,180	2,180	26,000	2,180
1993-06-17	2,200	2,220	2,150	2,220	156,000	2,220
1993-06-16	2,270	2,270	2,160	2,160	50,000	2,160
1993-06-15	2,280	2,290	2,220	2,230	71,000	2,230
1993-06-14	2,250	2,300	2,250	2,300	13,000	2,300
1993-06-11	2,270	2,290	2,260	2,260	52,000	2,260
1993-06-10	2,250	2,270	2,250	2,270	101,000	2,270
1993-06-08	2,250	2,260	2,250	2,260	19,000	2,260
1993-06-07	2,250	2,270	2,250	2,270	67,000	2,270
1993-06-04	2,280	2,320	2,250	2,250	191,000	2,250
1993-06-03	2,300	2,370	2,300	2,320	118,000	2,320
1993-06-02	2,250	2,300	2,250	2,300	77,000	2,300
1993-06-01	2,290	2,290	2,250	2,250	75,000	2,250
1993-05-31	2,320	2,320	2,300	2,300	69,000	2,300
1993-05-28	2,350	2,370	2,310	2,310	36,000	2,310
1993-05-27	2,390	2,390	2,350	2,350	75,000	2,350
1993-05-26	2,380	2,390	2,350	2,350	63,000	2,350
1993-05-25	2,380	2,420	2,370	2,390	172,000	2,390
1993-05-24	2,320	2,350	2,320	2,350	97,000	2,350
1993-05-21	2,300	2,320	2,270	2,280	78,000	2,280
1993-05-20	2,270	2,300	2,250	2,250	82,000	2,250
1993-05-19	2,250	2,280	2,250	2,250	45,000	2,250
1993-05-18	2,280	2,290	2,250	2,250	70,000	2,250
1993-05-17	2,250	2,290	2,250	2,280	57,000	2,280
1993-05-14	2,280	2,300	2,230	2,230	27,000	2,230
1993-05-13	2,320	2,320	2,300	2,300	13,000	2,300
1993-05-12	2,340	2,340	2,250	2,300	76,000	2,300
1993-05-11	2,290	2,350	2,280	2,340	82,000	2,340
1993-05-10	2,220	2,290	2,220	2,290	7,000	2,290
1993-05-07	2,310	2,310	2,290	2,300	82,000	2,300
1993-05-06	2,300	2,330	2,260	2,330	252,000	2,330
1993-04-30	2,180	2,290	2,180	2,280	166,000	2,280
1993-04-28	2,150	2,200	2,130	2,150	119,000	2,150
1993-04-27	2,160	2,160	2,100	2,110	78,000	2,110
1993-04-26	2,170	2,170	2,160	2,160	34,000	2,160
1993-04-23	2,180	2,190	2,150	2,170	23,000	2,170
1993-04-22	2,190	2,190	2,160	2,180	62,000	2,180
1993-04-21	2,190	2,210	2,160	2,210	79,000	2,210
1993-04-20	2,210	2,210	2,160	2,190	92,000	2,190
1993-04-19	2,210	2,210	2,190	2,210	36,000	2,210
1993-04-16	2,250	2,250	2,210	2,210	105,000	2,210
1993-04-15	2,200	2,250	2,180	2,250	165,000	2,250
1993-04-14	2,190	2,200	2,120	2,120	119,000	2,120
1993-04-13	2,090	2,170	2,090	2,170	63,000	2,170
1993-04-12	2,100	2,130	2,070	2,070	87,000	2,070
1993-04-09	2,150	2,170	2,080	2,100	95,000	2,100
1993-04-08	2,050	2,140	2,050	2,130	222,000	2,130
1993-04-07	2,000	2,070	2,000	2,070	155,000	2,070
1993-04-06	2,060	2,060	1,990	2,040	95,000	2,040
1993-04-05	2,010	2,080	2,010	2,060	347,000	2,060
1993-04-02	1,990	2,030	1,980	2,000	474,000	2,000
1993-04-01	1,950	1,970	1,940	1,950	430,000	1,950
1993-03-31	1,960	1,990	1,900	1,900	179,000	1,900
1993-03-30	1,930	2,000	1,930	1,990	433,000	1,990
1993-03-29	1,900	1,950	1,890	1,920	351,000	1,920
1993-03-26	1,850	1,940	1,850	1,930	83,000	1,930
1993-03-25	1,810	1,810	1,800	1,800	173,000	1,800
1993-03-24	1,830	1,830	1,800	1,800	67,000	1,800
1993-03-23	1,800	1,830	1,800	1,810	89,000	1,810
1993-03-22	1,840	1,840	1,810	1,810	36,000	1,810
1993-03-19	1,840	1,860	1,820	1,830	146,000	1,830
1993-03-18	1,810	1,880	1,810	1,830	192,000	1,830
1993-03-17	1,870	1,870	1,820	1,840	43,000	1,840
1993-03-16	1,880	1,890	1,870	1,880	14,000	1,880
1993-03-15	1,910	1,910	1,870	1,880	54,000	1,880
1993-03-12	1,850	1,880	1,850	1,880	85,000	1,880
1993-03-11	1,870	1,880	1,830	1,850	85,000	1,850
1993-03-10	1,850	1,880	1,850	1,860	94,000	1,860
1993-03-09	1,850	1,890	1,850	1,850	89,000	1,850
1993-03-08	1,810	1,840	1,810	1,830	60,000	1,830
1993-03-05	1,820	1,820	1,810	1,810	82,000	1,810
1993-03-04	1,810	1,830	1,800	1,820	55,000	1,820
1993-03-03	1,840	1,840	1,810	1,810	178,000	1,810
1993-03-02	1,850	1,850	1,830	1,850	34,000	1,850
1993-03-01	1,880	1,880	1,850	1,850	32,000	1,850
1993-02-26	1,850	1,860	1,850	1,850	20,000	1,850
1993-02-25	1,860	1,860	1,850	1,850	1,123,000	1,850
1993-02-24	1,850	1,860	1,850	1,850	16,000	1,850
1993-02-23	1,880	1,880	1,870	1,870	4,000	1,870
1993-02-22	1,890	1,890	1,850	1,880	70,000	1,880
1993-02-19	1,890	1,900	1,880	1,900	2,265,000	1,900
1993-02-18	1,930	1,930	1,930	1,930	5,000	1,930
1993-02-17	1,890	1,890	1,890	1,890	3,000	1,890
1993-02-16	1,920	1,920	1,900	1,910	38,000	1,910
1993-02-15	1,940	1,940	1,910	1,930	33,000	1,930
1993-02-12	1,920	1,920	1,920	1,920	62,000	1,920
1993-02-10	1,910	1,920	1,910	1,920	9,000	1,920
1993-02-09	1,920	1,920	1,910	1,910	87,000	1,910
1993-02-08	1,930	1,930	1,920	1,920	43,000	1,920
1993-02-05	1,940	1,940	1,940	1,940	35,000	1,940
1993-02-04	1,910	1,940	1,910	1,940	57,000	1,940
1993-02-03	1,930	1,940	1,930	1,940	25,000	1,940
1993-02-02	1,940	1,940	1,940	1,940	42,000	1,940
1993-02-01	1,940	1,940	1,930	1,940	53,000	1,940
1993-01-29	1,940	1,940	1,920	1,920	73,000	1,920
1993-01-28	1,930	1,940	1,910	1,910	96,000	1,910
1993-01-27	1,940	1,940	1,900	1,940	66,000	1,940
1993-01-26	1,920	1,940	1,890	1,940	72,000	1,940
1993-01-25	1,920	1,930	1,900	1,930	81,000	1,930
1993-01-22	1,910	1,920	1,910	1,920	30,000	1,920
1993-01-21	1,910	1,920	1,900	1,920	74,000	1,920
1993-01-20	1,950	1,950	1,950	1,950	21,000	1,950
1993-01-19	1,960	1,960	1,960	1,960	29,000	1,960
1993-01-18	1,980	1,980	1,960	1,960	87,000	1,960
1993-01-14	1,960	1,970	1,960	1,970	62,000	1,970
1993-01-13	1,970	1,970	1,960	1,960	96,000	1,960
1993-01-12	1,950	1,970	1,950	1,970	92,000	1,970
1993-01-11	1,980	1,980	1,950	1,950	40,000	1,950
1993-01-08	2,000	2,020	1,960	1,990	180,000	1,990
1993-01-07	1,980	2,000	1,980	1,980	59,000	1,980
1993-01-06	1,950	1,980	1,950	1,980	13,000	1,980
1993-01-05	1,960	1,960	1,950	1,960	7,000	1,960
1993-01-04	1,990	1,990	1,990	1,990	4,000	1,990

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

2024年05月
日	月	火	水	木	金	土
« 04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