6454 マックス(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	2,300	2,300	2,300	2,300	2,000	2,300
1994-12-29	2,270	2,280	2,250	2,280	40,000	2,280
1994-12-28	2,280	2,300	2,260	2,270	68,000	2,270
1994-12-27	2,300	2,320	2,300	2,320	11,000	2,320
1994-12-26	2,280	2,320	2,280	2,300	8,000	2,300
1994-12-22	2,280	2,300	2,280	2,280	96,000	2,280
1994-12-21	2,270	2,280	2,260	2,270	155,000	2,270
1994-12-20	2,240	2,250	2,240	2,250	62,000	2,250
1994-12-19	2,200	2,240	2,200	2,230	51,000	2,230
1994-12-16	2,240	2,240	2,240	2,240	30,000	2,240
1994-12-15	2,240	2,250	2,240	2,240	52,000	2,240
1994-12-14	2,240	2,250	2,240	2,240	42,000	2,240
1994-12-13	2,250	2,250	2,220	2,240	10,000	2,240
1994-12-12	2,230	2,250	2,230	2,250	37,000	2,250
1994-12-09	2,210	2,260	2,210	2,250	140,000	2,250
1994-12-08	2,250	2,250	2,240	2,250	48,000	2,250
1994-12-07	2,260	2,260	2,250	2,250	32,000	2,250
1994-12-06	2,250	2,260	2,250	2,260	22,000	2,260
1994-12-05	2,220	2,250	2,220	2,250	52,000	2,250
1994-12-02	2,250	2,250	2,240	2,240	48,000	2,240
1994-12-01	2,270	2,270	2,250	2,250	49,000	2,250
1994-11-30	2,200	2,240	2,200	2,240	23,000	2,240
1994-11-29	2,230	2,240	2,220	2,240	66,000	2,240
1994-11-28	2,260	2,260	2,240	2,240	157,000	2,240
1994-11-25	2,280	2,280	2,230	2,260	99,000	2,260
1994-11-24	2,280	2,310	2,280	2,280	215,000	2,280
1994-11-22	2,310	2,330	2,300	2,310	74,000	2,310
1994-11-21	2,350	2,350	2,320	2,330	39,000	2,330
1994-11-18	2,300	2,310	2,300	2,310	20,000	2,310
1994-11-17	2,300	2,310	2,300	2,300	116,000	2,300
1994-11-16	2,280	2,310	2,280	2,300	19,000	2,300
1994-11-14	2,260	2,270	2,260	2,270	35,000	2,270
1994-11-11	2,250	2,270	2,250	2,260	553,000	2,260
1994-11-10	2,230	2,250	2,230	2,240	69,000	2,240
1994-11-09	2,270	2,270	2,270	2,270	12,000	2,270
1994-11-08	2,290	2,290	2,280	2,280	25,000	2,280
1994-11-07	2,270	2,270	2,270	2,270	24,000	2,270
1994-11-04	2,250	2,270	2,240	2,270	40,000	2,270
1994-11-02	2,270	2,270	2,240	2,240	21,000	2,240
1994-11-01	2,220	2,230	2,220	2,230	66,000	2,230
1994-10-31	2,200	2,230	2,200	2,220	30,000	2,220
1994-10-28	2,200	2,220	2,160	2,200	640,000	2,200
1994-10-27	2,160	2,180	2,150	2,180	25,000	2,180
1994-10-26	2,150	2,170	2,150	2,150	53,000	2,150
1994-10-25	2,160	2,170	2,150	2,150	93,000	2,150
1994-10-24	2,220	2,220	2,180	2,180	15,000	2,180
1994-10-21	2,240	2,240	2,180	2,180	112,000	2,180
1994-10-20	2,250	2,250	2,220	2,220	80,000	2,220
1994-10-19	2,230	2,240	2,220	2,230	116,000	2,230
1994-10-18	2,260	2,260	2,230	2,230	13,000	2,230
1994-10-17	2,240	2,240	2,210	2,220	62,000	2,220
1994-10-14	2,250	2,270	2,250	2,260	53,000	2,260
1994-10-13	2,290	2,290	2,270	2,290	81,000	2,290
1994-10-12	2,290	2,290	2,280	2,290	96,000	2,290
1994-10-11	2,320	2,320	2,310	2,310	13,000	2,310
1994-10-07	2,290	2,310	2,290	2,300	104,000	2,300
1994-10-06	2,320	2,330	2,320	2,330	53,000	2,330
1994-10-05	2,320	2,320	2,320	2,320	6,000	2,320
1994-10-04	2,320	2,320	2,320	2,320	14,000	2,320
1994-10-03	2,310	2,320	2,310	2,310	35,000	2,310
1994-09-30	2,300	2,330	2,290	2,330	63,000	2,330
1994-09-29	2,300	2,320	2,270	2,270	30,000	2,270
1994-09-28	2,300	2,300	2,290	2,290	62,000	2,290
1994-09-27	2,290	2,350	2,290	2,330	47,000	2,330
1994-09-26	2,270	2,330	2,270	2,320	23,000	2,320
1994-09-22	2,260	2,300	2,260	2,290	109,000	2,290
1994-09-21	2,300	2,300	2,270	2,300	226,000	2,300
1994-09-20	2,380	2,380	2,310	2,310	73,000	2,310
1994-09-19	2,310	2,350	2,310	2,350	90,000	2,350
1994-09-16	2,350	2,350	2,310	2,310	114,000	2,310
1994-09-14	2,400	2,410	2,350	2,350	102,000	2,350
1994-09-13	2,440	2,440	2,400	2,400	51,000	2,400
1994-09-12	2,440	2,440	2,400	2,400	98,000	2,400
1994-09-09	2,450	2,450	2,420	2,430	104,000	2,430
1994-09-08	2,460	2,510	2,450	2,460	40,000	2,460
1994-09-07	2,460	2,490	2,450	2,450	68,000	2,450
1994-09-06	2,500	2,520	2,500	2,500	54,000	2,500
1994-09-05	2,500	2,510	2,500	2,500	59,000	2,500
1994-09-02	2,500	2,510	2,500	2,510	48,000	2,510
1994-09-01	2,500	2,500	2,470	2,490	51,000	2,490
1994-08-30	2,520	2,520	2,510	2,520	16,000	2,520
1994-08-29	2,560	2,560	2,540	2,540	2,000	2,540
1994-08-26	2,540	2,560	2,540	2,560	16,000	2,560
1994-08-25	2,570	2,570	2,560	2,560	16,000	2,560
1994-08-24	2,520	2,530	2,520	2,530	30,000	2,530
1994-08-23	2,520	2,540	2,510	2,530	37,000	2,530
1994-08-22	2,540	2,550	2,530	2,530	42,000	2,530
1994-08-19	2,550	2,550	2,500	2,550	33,000	2,550
1994-08-18	2,570	2,570	2,550	2,570	137,000	2,570
1994-08-17	2,580	2,580	2,560	2,570	43,000	2,570
1994-08-16	2,550	2,600	2,550	2,560	33,000	2,560
1994-08-15	2,560	2,560	2,560	2,560	2,000	2,560
1994-08-12	2,560	2,590	2,550	2,550	81,000	2,550
1994-08-11	2,570	2,590	2,550	2,580	34,000	2,580
1994-08-10	2,600	2,610	2,570	2,570	32,000	2,570
1994-08-09	2,620	2,620	2,610	2,610	4,000	2,610
1994-08-08	2,580	2,610	2,580	2,580	37,000	2,580
1994-08-05	2,610	2,610	2,580	2,580	57,000	2,580
1994-08-04	2,570	2,610	2,570	2,600	21,000	2,600
1994-08-03	2,630	2,630	2,600	2,600	72,000	2,600
1994-08-02	2,590	2,620	2,590	2,620	86,000	2,620
1994-08-01	2,610	2,610	2,590	2,590	75,000	2,590
1994-07-29	2,580	2,610	2,580	2,600	38,000	2,600
1994-07-28	2,590	2,590	2,570	2,580	6,000	2,580
1994-07-27	2,580	2,600	2,560	2,600	26,000	2,600
1994-07-26	2,560	2,610	2,560	2,580	96,000	2,580
1994-07-25	2,570	2,580	2,550	2,550	70,000	2,550
1994-07-22	2,600	2,600	2,570	2,570	47,000	2,570
1994-07-21	2,600	2,600	2,570	2,580	68,000	2,580
1994-07-20	2,600	2,600	2,580	2,580	26,000	2,580
1994-07-19	2,600	2,600	2,570	2,570	11,000	2,570
1994-07-18	2,560	2,560	2,560	2,560	27,000	2,560
1994-07-15	2,590	2,590	2,550	2,550	58,000	2,550
1994-07-14	2,550	2,570	2,550	2,550	31,000	2,550
1994-07-13	2,550	2,550	2,520	2,520	97,000	2,520
1994-07-12	2,620	2,620	2,540	2,540	157,000	2,540
1994-07-11	2,580	2,580	2,580	2,580	1,000	2,580
1994-07-08	2,590	2,590	2,570	2,590	17,000	2,590
1994-07-07	2,600	2,600	2,590	2,590	44,000	2,590
1994-07-06	2,630	2,630	2,600	2,600	108,000	2,600
1994-07-05	2,600	2,630	2,600	2,630	82,000	2,630
1994-07-04	2,620	2,620	2,600	2,620	16,000	2,620
1994-07-01	2,620	2,650	2,600	2,600	46,000	2,600
1994-06-30	2,600	2,630	2,590	2,610	68,000	2,610
1994-06-29	2,630	2,630	2,600	2,600	68,000	2,600
1994-06-28	2,610	2,650	2,610	2,640	68,000	2,640
1994-06-27	2,600	2,620	2,600	2,610	9,000	2,610
1994-06-24	2,610	2,640	2,610	2,640	11,000	2,640
1994-06-23	2,630	2,630	2,610	2,610	20,000	2,610
1994-06-22	2,590	2,600	2,590	2,600	79,000	2,600
1994-06-21	2,640	2,640	2,600	2,600	290,000	2,600
1994-06-20	2,660	2,660	2,620	2,620	104,000	2,620
1994-06-17	2,640	2,640	2,620	2,630	105,000	2,630
1994-06-16	2,640	2,650	2,620	2,630	60,000	2,630
1994-06-15	2,670	2,670	2,630	2,630	59,000	2,630
1994-06-14	2,660	2,660	2,620	2,650	136,000	2,650
1994-06-13	2,630	2,680	2,630	2,650	28,000	2,650
1994-06-10	2,620	2,640	2,600	2,630	96,000	2,630
1994-06-09	2,570	2,620	2,550	2,620	129,000	2,620
1994-06-08	2,600	2,600	2,590	2,600	55,000	2,600
1994-06-07	2,610	2,640	2,600	2,600	123,000	2,600
1994-06-06	2,640	2,640	2,630	2,640	17,000	2,640
1994-06-03	2,600	2,650	2,600	2,650	64,000	2,650
1994-06-02	2,610	2,650	2,600	2,640	68,000	2,640
1994-06-01	2,610	2,630	2,600	2,610	53,000	2,610
1994-05-31	2,590	2,640	2,580	2,640	49,000	2,640
1994-05-30	2,550	2,560	2,520	2,550	46,000	2,550
1994-05-27	2,540	2,550	2,530	2,550	74,000	2,550
1994-05-26	2,550	2,550	2,520	2,550	69,000	2,550
1994-05-25	2,580	2,580	2,530	2,550	86,000	2,550
1994-05-24	2,570	2,580	2,550	2,580	61,000	2,580
1994-05-23	2,580	2,590	2,560	2,580	75,000	2,580
1994-05-20	2,600	2,600	2,560	2,580	187,000	2,580
1994-05-19	2,580	2,600	2,570	2,570	52,000	2,570
1994-05-18	2,550	2,560	2,550	2,550	29,000	2,550
1994-05-17	2,530	2,550	2,530	2,550	17,000	2,550
1994-05-16	2,550	2,570	2,540	2,540	51,000	2,540
1994-05-13	2,530	2,580	2,530	2,550	34,000	2,550
1994-05-12	2,580	2,580	2,520	2,550	62,000	2,550
1994-05-11	2,540	2,630	2,530	2,580	37,000	2,580
1994-05-10	2,510	2,540	2,510	2,540	24,000	2,540
1994-05-09	2,560	2,560	2,540	2,550	55,000	2,550
1994-05-06	2,620	2,620	2,570	2,580	73,000	2,580
1994-05-02	2,640	2,640	2,510	2,580	49,000	2,580
1994-04-28	2,490	2,600	2,490	2,600	61,000	2,600
1994-04-27	2,500	2,550	2,500	2,500	70,000	2,500
1994-04-26	2,570	2,570	2,530	2,530	33,000	2,530
1994-04-25	2,520	2,550	2,520	2,540	54,000	2,540
1994-04-22	2,650	2,650	2,550	2,550	81,000	2,550
1994-04-21	2,580	2,610	2,550	2,610	97,000	2,610
1994-04-20	2,580	2,620	2,550	2,620	121,000	2,620
1994-04-19	2,600	2,620	2,560	2,620	103,000	2,620
1994-04-18	2,640	2,660	2,630	2,630	138,000	2,630
1994-04-15	2,680	2,680	2,630	2,650	107,000	2,650
1994-04-14	2,580	2,650	2,580	2,650	84,000	2,650
1994-04-13	2,560	2,590	2,550	2,590	140,000	2,590
1994-04-12	2,560	2,570	2,550	2,550	12,000	2,550
1994-04-11	2,570	2,600	2,570	2,600	29,000	2,600
1994-04-08	2,650	2,650	2,600	2,640	61,000	2,640
1994-04-07	2,630	2,650	2,610	2,640	104,000	2,640
1994-04-06	2,580	2,600	2,560	2,600	189,000	2,600
1994-04-05	2,510	2,550	2,510	2,550	28,000	2,550
1994-04-04	2,550	2,550	2,500	2,510	6,000	2,510
1994-04-01	2,510	2,550	2,500	2,510	101,000	2,510
1994-03-31	2,550	2,560	2,500	2,510	31,000	2,510
1994-03-30	2,500	2,530	2,500	2,530	62,000	2,530
1994-03-29	2,550	2,570	2,550	2,550	33,000	2,550
1994-03-28	2,550	2,590	2,550	2,550	21,000	2,550
1994-03-25	2,540	2,600	2,540	2,600	113,000	2,600
1994-03-24	2,500	2,550	2,500	2,550	52,000	2,550
1994-03-23	2,550	2,550	2,480	2,540	41,000	2,540
1994-03-22	2,600	2,600	2,550	2,550	63,000	2,550
1994-03-18	2,590	2,600	2,570	2,600	79,000	2,600
1994-03-17	2,550	2,570	2,520	2,570	122,000	2,570
1994-03-16	2,550	2,550	2,470	2,520	87,000	2,520
1994-03-15	2,510	2,510	2,470	2,480	112,000	2,480
1994-03-14	2,480	2,520	2,480	2,480	95,000	2,480
1994-03-11	2,500	2,500	2,480	2,480	85,000	2,480
1994-03-10	2,440	2,520	2,430	2,520	459,000	2,520
1994-03-09	2,360	2,410	2,360	2,400	31,000	2,400
1994-03-08	2,410	2,410	2,370	2,400	87,000	2,400
1994-03-07	2,410	2,420	2,360	2,360	39,000	2,360
1994-03-04	2,430	2,430	2,410	2,410	26,000	2,410
1994-03-03	2,430	2,430	2,420	2,420	16,000	2,420
1994-03-02	2,460	2,460	2,430	2,430	110,000	2,430
1994-03-01	2,420	2,460	2,420	2,450	53,000	2,450
1994-02-28	2,420	2,460	2,420	2,460	62,000	2,460
1994-02-25	2,400	2,420	2,390	2,420	102,000	2,420
1994-02-24	2,310	2,420	2,310	2,390	61,000	2,390
1994-02-23	2,350	2,350	2,320	2,320	51,000	2,320
1994-02-22	2,310	2,320	2,300	2,320	25,000	2,320
1994-02-21	2,290	2,330	2,290	2,300	31,000	2,300
1994-02-18	2,280	2,300	2,280	2,300	97,000	2,300
1994-02-17	2,300	2,300	2,270	2,270	53,000	2,270
1994-02-16	2,300	2,310	2,300	2,300	89,000	2,300
1994-02-15	2,350	2,350	2,300	2,310	106,000	2,310
1994-02-14	2,350	2,350	2,320	2,340	87,000	2,340
1994-02-10	2,410	2,410	2,370	2,410	188,000	2,410
1994-02-09	2,420	2,420	2,400	2,410	129,000	2,410
1994-02-08	2,410	2,420	2,390	2,420	633,000	2,420
1994-02-07	2,400	2,430	2,400	2,420	68,000	2,420
1994-02-04	2,440	2,440	2,400	2,400	132,000	2,400
1994-02-03	2,400	2,440	2,340	2,400	130,000	2,400
1994-02-02	2,410	2,410	2,380	2,380	15,000	2,380
1994-02-01	2,420	2,430	2,400	2,400	47,000	2,400
1994-01-31	2,400	2,450	2,400	2,400	134,000	2,400
1994-01-28	2,360	2,360	2,350	2,360	31,000	2,360
1994-01-27	2,370	2,400	2,370	2,370	45,000	2,370
1994-01-26	2,400	2,400	2,370	2,380	265,000	2,380
1994-01-25	2,390	2,400	2,350	2,400	23,000	2,400
1994-01-24	2,350	2,350	2,320	2,350	41,000	2,350
1994-01-21	2,410	2,410	2,400	2,400	53,000	2,400
1994-01-20	2,440	2,450	2,410	2,410	194,000	2,410
1994-01-19	2,440	2,440	2,420	2,440	21,000	2,440
1994-01-18	2,450	2,450	2,410	2,440	23,000	2,440
1994-01-17	2,450	2,450	2,410	2,440	37,000	2,440
1994-01-14	2,420	2,450	2,420	2,450	25,000	2,450
1994-01-13	2,450	2,450	2,420	2,420	18,000	2,420
1994-01-12	2,440	2,440	2,400	2,440	53,000	2,440
1994-01-11	2,450	2,450	2,430	2,440	148,000	2,440
1994-01-10	2,450	2,450	2,400	2,440	56,000	2,440
1994-01-07	2,400	2,410	2,400	2,410	31,000	2,410
1994-01-06	2,390	2,430	2,390	2,400	38,000	2,400
1994-01-05	2,440	2,440	2,380	2,380	14,000	2,380
1994-01-04	2,420	2,420	2,380	2,380	7,000	2,380

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