6454 マックス(株) の時系列データ [1996年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1996-12-30	1,910	1,940	1,910	1,940	38,000	1,940
1996-12-27	1,960	1,960	1,940	1,940	2,000	1,940
1996-12-26	1,940	1,960	1,940	1,960	14,000	1,960
1996-12-25	1,940	1,960	1,940	1,960	6,000	1,960
1996-12-24	1,940	1,960	1,910	1,910	46,000	1,910
1996-12-20	1,940	1,940	1,900	1,910	48,000	1,910
1996-12-19	1,920	1,920	1,910	1,910	67,000	1,910
1996-12-18	1,930	1,930	1,920	1,920	23,000	1,920
1996-12-17	1,940	1,950	1,940	1,950	50,000	1,950
1996-12-16	1,950	1,960	1,940	1,950	71,000	1,950
1996-12-13	1,940	1,950	1,940	1,950	139,000	1,950
1996-12-12	1,960	1,970	1,960	1,970	48,000	1,970
1996-12-11	1,950	1,980	1,950	1,950	62,000	1,950
1996-12-10	1,960	1,970	1,960	1,970	34,000	1,970
1996-12-09	1,950	1,980	1,950	1,950	63,000	1,950
1996-12-06	1,950	1,970	1,940	1,950	43,000	1,950
1996-12-05	1,950	1,970	1,950	1,970	37,000	1,970
1996-12-04	1,960	1,960	1,960	1,960	35,000	1,960
1996-12-03	1,970	1,970	1,960	1,960	84,000	1,960
1996-12-02	2,000	2,000	1,970	1,970	61,000	1,970
1996-11-29	2,000	2,000	1,990	2,000	73,000	2,000
1996-11-28	2,010	2,010	2,010	2,010	45,000	2,010
1996-11-27	2,020	2,020	2,020	2,020	63,000	2,020
1996-11-26	2,010	2,040	2,010	2,020	27,000	2,020
1996-11-25	2,020	2,040	2,020	2,040	105,000	2,040
1996-11-22	2,040	2,040	2,020	2,040	30,000	2,040
1996-11-21	2,090	2,090	2,020	2,030	164,000	2,030
1996-11-20	2,060	2,060	2,030	2,050	67,000	2,050
1996-11-19	2,040	2,040	2,030	2,030	8,000	2,030
1996-11-18	2,050	2,050	2,040	2,050	22,000	2,050
1996-11-15	2,030	2,040	2,030	2,040	32,000	2,040
1996-11-14	2,040	2,050	2,040	2,040	105,000	2,040
1996-11-13	2,050	2,050	2,050	2,050	11,000	2,050
1996-11-12	2,050	2,050	2,050	2,050	7,000	2,050
1996-11-11	2,050	2,050	2,040	2,040	12,000	2,040
1996-11-08	2,040	2,050	2,040	2,050	25,000	2,050
1996-11-07	2,060	2,060	2,040	2,040	49,000	2,040
1996-11-06	2,060	2,090	2,050	2,080	81,000	2,080
1996-11-05	2,050	2,050	2,040	2,050	15,000	2,050
1996-11-01	2,080	2,080	2,050	2,050	10,000	2,050
1996-10-31	2,050	2,060	2,050	2,060	14,000	2,060
1996-10-30	2,080	2,080	2,050	2,050	35,000	2,050
1996-10-29	2,070	2,080	2,070	2,080	43,000	2,080
1996-10-28	2,070	2,070	2,060	2,070	85,000	2,070
1996-10-25	2,050	2,050	2,040	2,050	40,000	2,050
1996-10-24	2,050	2,050	2,050	2,050	4,000	2,050
1996-10-23	2,050	2,060	2,050	2,060	13,000	2,060
1996-10-22	2,060	2,070	2,050	2,060	28,000	2,060
1996-10-21	2,120	2,120	2,080	2,080	97,000	2,080
1996-10-18	2,060	2,080	2,040	2,080	106,000	2,080
1996-10-17	2,090	2,090	2,070	2,070	63,000	2,070
1996-10-16	2,120	2,120	2,080	2,090	36,000	2,090
1996-10-15	2,100	2,120	2,100	2,120	26,000	2,120
1996-10-14	2,100	2,100	2,090	2,100	26,000	2,100
1996-10-11	2,100	2,100	2,090	2,090	3,000	2,090
1996-10-09	2,080	2,090	2,080	2,080	4,000	2,080
1996-10-08	2,080	2,130	2,080	2,120	6,000	2,120
1996-10-07	2,120	2,130	2,120	2,130	28,000	2,130
1996-10-04	2,120	2,120	2,110	2,110	8,000	2,110
1996-10-03	2,110	2,120	2,110	2,120	11,000	2,120
1996-10-02	2,150	2,150	2,130	2,130	36,000	2,130
1996-10-01	2,100	2,130	2,100	2,130	20,000	2,130
1996-09-30	2,170	2,180	2,170	2,180	2,000	2,180
1996-09-27	2,160	2,180	2,160	2,180	38,000	2,180
1996-09-26	2,140	2,160	2,140	2,160	46,000	2,160
1996-09-25	2,160	2,170	2,160	2,170	6,000	2,170
1996-09-24	2,170	2,170	2,140	2,160	21,000	2,160
1996-09-20	2,120	2,150	2,120	2,150	69,000	2,150
1996-09-19	2,100	2,110	2,100	2,110	2,000	2,110
1996-09-18	2,130	2,130	2,090	2,110	33,000	2,110
1996-09-17	2,100	2,130	2,090	2,110	32,000	2,110
1996-09-13	2,060	2,090	2,060	2,090	71,000	2,090
1996-09-12	2,070	2,080	2,070	2,080	140,000	2,080
1996-09-11	2,100	2,100	2,070	2,080	61,000	2,080
1996-09-10	2,070	2,100	2,070	2,100	43,000	2,100
1996-09-09	2,100	2,100	2,080	2,080	29,000	2,080
1996-09-06	2,100	2,100	2,080	2,100	64,000	2,100
1996-09-05	2,120	2,130	2,100	2,120	18,000	2,120
1996-09-04	2,110	2,120	2,100	2,120	13,000	2,120
1996-09-03	2,120	2,120	2,110	2,120	14,000	2,120
1996-09-02	2,120	2,120	2,120	2,120	6,000	2,120
1996-08-30	2,110	2,130	2,100	2,100	34,000	2,100
1996-08-29	2,150	2,150	2,120	2,140	12,000	2,140
1996-08-28	2,120	2,150	2,120	2,150	28,000	2,150
1996-08-27	2,160	2,160	2,140	2,150	93,000	2,150
1996-08-26	2,180	2,180	2,160	2,160	22,000	2,160
1996-08-23	2,170	2,180	2,170	2,180	3,000	2,180
1996-08-22	2,200	2,210	2,180	2,210	38,000	2,210
1996-08-21	2,240	2,240	2,190	2,200	144,000	2,200
1996-08-20	2,240	2,240	2,240	2,240	15,000	2,240
1996-08-19	2,220	2,220	2,210	2,210	4,000	2,210
1996-08-16	2,220	2,220	2,200	2,220	24,000	2,220
1996-08-15	2,210	2,220	2,210	2,220	7,000	2,220
1996-08-14	2,210	2,220	2,200	2,210	24,000	2,210
1996-08-13	2,200	2,220	2,190	2,220	15,000	2,220
1996-08-12	2,190	2,220	2,180	2,220	5,000	2,220
1996-08-09	2,220	2,220	2,220	2,220	1,000	2,220
1996-08-08	2,200	2,230	2,190	2,230	25,000	2,230
1996-08-07	2,170	2,200	2,170	2,200	51,000	2,200
1996-08-06	2,210	2,240	2,190	2,210	19,000	2,210
1996-08-05	2,250	2,250	2,250	2,250	5,000	2,250
1996-08-02	2,260	2,260	2,230	2,250	59,000	2,250
1996-08-01	2,240	2,240	2,210	2,240	116,000	2,240
1996-07-31	2,240	2,260	2,240	2,260	38,000	2,260
1996-07-30	2,210	2,250	2,210	2,250	14,000	2,250
1996-07-29	2,230	2,260	2,210	2,260	45,000	2,260
1996-07-26	2,240	2,250	2,240	2,250	49,000	2,250
1996-07-25	2,250	2,250	2,210	2,220	14,000	2,220
1996-07-24	2,240	2,260	2,210	2,210	27,000	2,210
1996-07-23	2,210	2,280	2,210	2,280	40,000	2,280
1996-07-22	2,280	2,280	2,220	2,280	62,000	2,280
1996-07-19	2,260	2,260	2,240	2,240	184,000	2,240
1996-07-18	2,240	2,260	2,230	2,260	217,000	2,260
1996-07-17	2,240	2,250	2,230	2,230	25,000	2,230
1996-07-16	2,260	2,260	2,250	2,250	29,000	2,250
1996-07-15	2,260	2,260	2,250	2,250	21,000	2,250
1996-07-12	2,290	2,290	2,280	2,280	44,000	2,280
1996-07-11	2,280	2,290	2,280	2,290	73,000	2,290
1996-07-10	2,290	2,290	2,280	2,280	53,000	2,280
1996-07-09	2,280	2,280	2,270	2,280	38,000	2,280
1996-07-08	2,280	2,290	2,280	2,280	38,000	2,280
1996-07-05	2,290	2,290	2,290	2,290	7,000	2,290
1996-07-04	2,300	2,300	2,280	2,280	47,000	2,280
1996-07-03	2,290	2,290	2,290	2,290	27,000	2,290
1996-07-02	2,310	2,310	2,290	2,290	18,000	2,290
1996-07-01	2,320	2,320	2,280	2,300	110,000	2,300
1996-06-28	2,320	2,320	2,300	2,300	56,000	2,300
1996-06-27	2,320	2,330	2,310	2,330	126,000	2,330
1996-06-26	2,280	2,320	2,280	2,300	158,000	2,300
1996-06-25	2,290	2,290	2,280	2,280	53,000	2,280
1996-06-24	2,280	2,280	2,280	2,280	78,000	2,280
1996-06-21	2,300	2,320	2,250	2,250	64,000	2,250
1996-06-20	2,260	2,260	2,220	2,260	25,000	2,260
1996-06-19	2,210	2,250	2,210	2,250	33,000	2,250
1996-06-18	2,260	2,270	2,210	2,260	96,000	2,260
1996-06-17	2,260	2,280	2,260	2,260	90,000	2,260
1996-06-14	2,250	2,250	2,210	2,250	60,000	2,250
1996-06-13	2,270	2,270	2,240	2,240	45,000	2,240
1996-06-12	2,180	2,240	2,180	2,240	59,000	2,240
1996-06-11	2,250	2,270	2,210	2,210	28,000	2,210
1996-06-10	2,160	2,180	2,160	2,180	3,000	2,180
1996-06-07	2,260	2,260	2,240	2,240	43,000	2,240
1996-06-06	2,260	2,270	2,260	2,260	25,000	2,260
1996-06-05	2,270	2,270	2,260	2,260	50,000	2,260
1996-06-04	2,260	2,260	2,240	2,260	122,000	2,260
1996-06-03	2,240	2,250	2,240	2,240	112,000	2,240
1996-05-31	2,190	2,220	2,190	2,220	38,000	2,220
1996-05-30	2,180	2,200	2,170	2,200	40,000	2,200
1996-05-29	2,180	2,190	2,180	2,190	12,000	2,190
1996-05-28	2,180	2,200	2,180	2,180	44,000	2,180
1996-05-27	2,170	2,190	2,170	2,190	13,000	2,190
1996-05-24	2,180	2,190	2,160	2,160	128,000	2,160
1996-05-23	2,180	2,190	2,180	2,180	109,000	2,180
1996-05-22	2,200	2,200	2,180	2,190	47,000	2,190
1996-05-21	2,270	2,270	2,240	2,260	22,000	2,260
1996-05-20	2,280	2,280	2,250	2,250	141,000	2,250
1996-05-17	2,240	2,250	2,240	2,240	64,000	2,240
1996-05-16	2,210	2,240	2,210	2,230	25,000	2,230
1996-05-15	2,210	2,250	2,210	2,240	22,000	2,240
1996-05-14	2,220	2,220	2,200	2,210	54,000	2,210
1996-05-13	2,250	2,260	2,220	2,220	9,000	2,220
1996-05-10	2,260	2,260	2,240	2,240	14,000	2,240
1996-05-09	2,260	2,280	2,250	2,280	136,000	2,280
1996-05-08	2,190	2,260	2,190	2,260	50,000	2,260
1996-05-07	2,220	2,250	2,210	2,250	62,000	2,250
1996-05-02	2,240	2,240	2,200	2,200	43,000	2,200
1996-05-01	2,280	2,290	2,180	2,240	66,000	2,240
1996-04-30	2,290	2,310	2,280	2,310	68,000	2,310
1996-04-26	2,250	2,310	2,250	2,310	293,000	2,310
1996-04-25	2,270	2,270	2,260	2,270	20,000	2,270
1996-04-24	2,280	2,280	2,270	2,270	14,000	2,270
1996-04-23	2,290	2,290	2,240	2,280	85,000	2,280
1996-04-22	2,280	2,300	2,280	2,300	47,000	2,300
1996-04-19	2,230	2,280	2,230	2,280	24,000	2,280
1996-04-18	2,240	2,290	2,240	2,280	117,000	2,280
1996-04-17	2,260	2,270	2,240	2,260	18,000	2,260
1996-04-16	2,290	2,310	2,280	2,300	139,000	2,300
1996-04-15	2,270	2,290	2,250	2,280	51,000	2,280
1996-04-12	2,260	2,280	2,240	2,270	134,000	2,270
1996-04-11	2,230	2,240	2,220	2,230	69,000	2,230
1996-04-10	2,250	2,270	2,200	2,200	163,000	2,200
1996-04-09	2,210	2,270	2,210	2,250	107,000	2,250
1996-04-08	2,240	2,240	2,200	2,210	46,000	2,210
1996-04-05	2,180	2,210	2,170	2,210	123,000	2,210
1996-04-04	2,160	2,160	2,130	2,130	49,000	2,130
1996-04-03	2,180	2,180	2,130	2,130	29,000	2,130
1996-04-02	2,130	2,170	2,130	2,160	76,000	2,160
1996-04-01	2,130	2,150	2,120	2,130	73,000	2,130
1996-03-29	2,100	2,100	2,080	2,100	134,000	2,100
1996-03-28	2,070	2,090	2,040	2,060	48,000	2,060
1996-03-27	2,100	2,110	2,030	2,030	155,000	2,030
1996-03-26	2,120	2,120	2,080	2,080	73,000	2,080
1996-03-25	2,100	2,100	2,080	2,100	25,000	2,100
1996-03-22	2,100	2,100	2,060	2,060	28,000	2,060
1996-03-21	2,150	2,150	2,070	2,110	43,000	2,110
1996-03-19	2,060	2,070	2,050	2,070	33,000	2,070
1996-03-18	2,040	2,080	2,040	2,080	13,000	2,080
1996-03-15	1,970	2,010	1,970	2,010	21,000	2,010
1996-03-14	1,960	1,970	1,960	1,970	37,000	1,970
1996-03-13	1,980	1,980	1,960	1,960	41,000	1,960
1996-03-12	2,000	2,000	1,980	1,980	31,000	1,980
1996-03-11	1,990	2,000	1,970	2,000	36,000	2,000
1996-03-08	1,970	2,020	1,970	2,020	40,000	2,020
1996-03-07	2,050	2,050	1,980	2,050	39,000	2,050
1996-03-06	2,000	2,080	2,000	2,080	35,000	2,080
1996-03-05	2,100	2,100	2,080	2,080	61,000	2,080
1996-03-04	2,090	2,100	2,090	2,100	17,000	2,100
1996-03-01	2,090	2,090	2,040	2,080	7,000	2,080
1996-02-29	2,090	2,090	2,090	2,090	34,000	2,090
1996-02-28	2,090	2,120	2,070	2,090	95,000	2,090
1996-02-27	2,100	2,100	2,060	2,090	40,000	2,090
1996-02-26	2,050	2,090	2,050	2,090	13,000	2,090
1996-02-23	2,100	2,100	2,060	2,090	26,000	2,090
1996-02-22	2,060	2,110	2,060	2,110	83,000	2,110
1996-02-21	2,100	2,100	2,070	2,070	42,000	2,070
1996-02-20	2,120	2,120	2,100	2,100	49,000	2,100
1996-02-19	2,110	2,110	2,100	2,100	11,000	2,100
1996-02-16	2,090	2,120	2,080	2,120	29,000	2,120
1996-02-15	2,080	2,100	2,080	2,100	16,000	2,100
1996-02-14	2,120	2,120	2,100	2,120	34,000	2,120
1996-02-13	2,130	2,130	2,120	2,120	28,000	2,120
1996-02-09	2,140	2,140	2,120	2,130	94,000	2,130
1996-02-08	2,150	2,150	2,130	2,130	27,000	2,130
1996-02-07	2,140	2,150	2,140	2,140	42,000	2,140
1996-02-06	2,130	2,150	2,130	2,140	60,000	2,140
1996-02-05	2,120	2,140	2,120	2,130	36,000	2,130
1996-02-02	2,130	2,140	2,130	2,140	61,000	2,140
1996-02-01	2,130	2,130	2,110	2,130	72,000	2,130
1996-01-31	2,110	2,150	2,110	2,130	57,000	2,130
1996-01-30	2,110	2,110	2,100	2,110	54,000	2,110
1996-01-29	2,100	2,110	2,100	2,110	58,000	2,110
1996-01-26	2,090	2,110	2,080	2,110	62,000	2,110
1996-01-25	2,090	2,110	2,060	2,070	111,000	2,070
1996-01-24	2,100	2,130	2,070	2,080	258,000	2,080
1996-01-23	2,130	2,170	2,110	2,110	84,000	2,110
1996-01-22	2,170	2,170	2,130	2,130	58,000	2,130
1996-01-19	2,160	2,160	2,140	2,150	105,000	2,150
1996-01-18	2,120	2,160	2,120	2,160	15,000	2,160
1996-01-17	2,170	2,180	2,150	2,160	131,000	2,160
1996-01-16	2,160	2,190	2,150	2,150	42,000	2,150
1996-01-12	2,130	2,160	2,130	2,160	21,000	2,160
1996-01-11	2,160	2,180	2,160	2,170	65,000	2,170
1996-01-10	2,150	2,150	2,140	2,150	58,000	2,150
1996-01-09	2,160	2,180	2,160	2,160	34,000	2,160
1996-01-08	2,150	2,170	2,130	2,170	19,000	2,170
1996-01-05	2,100	2,170	2,100	2,160	31,000	2,160
1996-01-04	2,150	2,180	2,150	2,180	30,000	2,180

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