6454 マックス(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-281,0421,0651,0421,06524,0001,065
2001-12-271,0711,0711,0371,06166,0001,061
2001-12-261,0581,0581,0311,03162,0001,031
2001-12-251,0831,0831,0511,07876,0001,078
2001-12-211,0651,0851,0581,08536,0001,085
2001-12-201,0801,0851,0551,08551,0001,085
2001-12-191,0841,0841,0501,05032,0001,050
2001-12-181,0991,0991,0651,08549,0001,085
2001-12-171,0801,1251,0681,080167,0001,080
2001-12-141,0601,0731,0601,06090,0001,060
2001-12-131,0681,0731,0641,07330,0001,073
2001-12-121,0651,0831,0651,06869,0001,068
2001-12-111,0641,0701,0621,06958,0001,069
2001-12-101,0851,0851,0651,06699,0001,066
2001-12-071,0741,0801,0721,07941,0001,079
2001-12-061,0941,0941,0741,07948,0001,079
2001-12-051,0971,0971,0791,08176,0001,081
2001-12-041,0991,0991,0791,07949,0001,079
2001-12-031,0741,0871,0721,07939,0001,079
2001-11-301,1061,1061,0791,07962,0001,079
2001-11-291,0751,0801,0641,06610,0001,066
2001-11-281,0801,0821,0751,07581,0001,075
2001-11-271,1101,1181,0801,08431,0001,084
2001-11-261,0671,0991,0671,09957,0001,099
2001-11-221,0981,1101,0901,10745,0001,107
2001-11-211,0731,0851,0701,08519,0001,085
2001-11-201,0701,0701,0621,06320,0001,063
2001-11-191,0511,0581,0511,05517,0001,055
2001-11-161,0701,0701,0511,05125,0001,051
2001-11-151,0721,0741,0651,07125,0001,071
2001-11-141,0511,0721,0501,07216,0001,072
2001-11-131,0621,0621,0421,05028,0001,050
2001-11-121,0501,0631,0321,06330,0001,063
2001-11-091,0441,0621,0441,05036,0001,050
2001-11-081,0701,0701,0641,06419,0001,064
2001-11-071,0621,0651,0451,06530,0001,065
2001-11-061,0501,0501,0301,04233,0001,042
2001-11-051,0451,0671,0251,06766,0001,067
2001-11-021,0491,0501,0271,04436,0001,044
2001-11-011,0671,0771,0421,04279,0001,042
2001-10-311,0671,0841,0671,06716,0001,067
2001-10-301,1391,1391,0701,07564,0001,075
2001-10-291,1161,1191,1161,1195,0001,119
2001-10-261,1371,1401,1151,11535,0001,115
2001-10-251,1201,1301,1101,13023,0001,130
2001-10-241,0901,1191,0901,10028,0001,100
2001-10-231,0951,1281,0841,09372,0001,093
2001-10-221,1061,1061,0861,09530,0001,095
2001-10-191,0451,0861,0451,08625,0001,086
2001-10-181,0251,0481,0251,04537,0001,045
2001-10-171,0451,0451,0371,04537,0001,045
2001-10-161,0411,0501,0401,04562,0001,045
2001-10-151,0821,0821,0381,05421,0001,054
2001-10-121,0891,0891,0691,08233,0001,082
2001-10-111,0531,0691,0531,06969,0001,069
2001-10-101,0401,0501,0391,042146,0001,042
2001-10-091,0201,0301,0051,005221,0001,005
2001-10-051,0551,0551,0001,000228,0001,000
2001-10-041,0401,0401,0151,015181,0001,015
2001-10-031,0401,0411,0151,020180,0001,020
2001-10-021,0631,0631,0201,020151,0001,020
2001-10-011,1401,1401,0971,103102,0001,103
2001-09-281,0601,1001,0591,10028,0001,100
2001-09-271,0801,0811,0511,05112,0001,051
2001-09-261,0651,1001,0491,08035,0001,080
2001-09-251,0501,0731,0131,06559,0001,065
2001-09-219861,0279661,01061,0001,010
2001-09-2097097095095763,000957
2001-09-199401,00094097068,000970
2001-09-1890995090995032,000950
2001-09-1792092391091588,000915
2001-09-1492094192093674,000936
2001-09-1390192088092056,000920
2001-09-1292192292192129,000921
2001-09-111,0001,00097097173,000971
2001-09-109871,0109871,01013,0001,010
2001-09-071,0131,0391,0081,01726,0001,017
2001-09-061,0521,0751,0401,05521,0001,055
2001-09-051,0651,0651,0511,05158,0001,051
2001-09-041,0651,0741,0511,06563,0001,065
2001-09-031,0711,0751,0651,06531,0001,065
2001-08-311,0991,0991,0681,07155,0001,071
2001-08-301,1191,1191,0821,08738,0001,087
2001-08-291,1441,1441,1201,12049,0001,120
2001-08-281,1651,1651,1351,14469,0001,144
2001-08-271,1701,1801,1641,16441,0001,164
2001-08-241,1131,1361,1131,13028,0001,130
2001-08-231,1111,1281,1111,12717,0001,127
2001-08-221,1521,1571,1311,13119,0001,131
2001-08-211,2001,2121,1301,15227,0001,152
2001-08-201,2471,2471,2011,20118,0001,201
2001-08-171,2801,2801,2121,22737,0001,227
2001-08-161,2381,2601,2251,26047,0001,260
2001-08-151,2651,2851,2501,25437,0001,254
2001-08-141,2721,2891,2651,26588,0001,265
2001-08-131,3191,3201,3001,30641,0001,306
2001-08-101,3141,3201,3081,32060,0001,320
2001-08-091,2951,3161,2951,31527,0001,315
2001-08-081,3201,3271,3141,31540,0001,315
2001-08-071,3041,3501,3041,33259,0001,332
2001-08-061,3701,3701,3451,349101,0001,349
2001-08-031,3781,4001,3621,37067,0001,370
2001-08-021,3801,3951,3781,39561,0001,395
2001-08-011,3681,3951,3681,39532,0001,395
2001-07-311,3801,3971,3651,36854,0001,368
2001-07-301,4401,4401,3951,400110,0001,400
2001-07-271,3541,4051,3541,40541,0001,405
2001-07-261,3161,3881,3121,35381,0001,353
2001-07-251,3561,3801,3251,32545,0001,325
2001-07-241,3261,3601,3181,35946,0001,359
2001-07-231,3301,3301,3131,32549,0001,325
2001-07-191,3691,3691,3251,32545,0001,325
2001-07-181,4101,4101,3691,36932,0001,369
2001-07-171,4091,4091,4001,40074,0001,400
2001-07-161,4011,4101,4011,40613,0001,406
2001-07-131,4041,4051,4041,40417,0001,404
2001-07-121,3981,4111,3981,40439,0001,404
2001-07-111,4051,4151,3921,39659,0001,396
2001-07-101,4181,4181,4061,40865,0001,408
2001-07-091,3671,4181,3541,41817,0001,418
2001-07-061,4551,4551,4061,40620,0001,406
2001-07-051,4441,4701,4441,455114,0001,455
2001-07-041,4391,4401,4061,43836,0001,438
2001-07-031,4301,4481,4111,44091,0001,440
2001-07-021,4301,4301,3811,39383,0001,393
2001-06-291,3821,4101,3801,39781,0001,397
2001-06-281,3611,3891,3411,362172,0001,362
2001-06-271,4101,4101,4001,40123,0001,401
2001-06-261,4201,4301,4031,43032,0001,430
2001-06-251,4171,4281,4131,42050,0001,420
2001-06-221,4391,4391,4101,43066,0001,430
2001-06-211,3651,3951,3621,36226,0001,362
2001-06-201,3801,3801,3601,36244,0001,362
2001-06-191,4261,4261,3701,37078,0001,370
2001-06-181,4131,4431,4051,42674,0001,426
2001-06-151,3511,3821,3511,38027,0001,380
2001-06-141,3951,4161,3951,41129,0001,411
2001-06-131,4081,4241,3861,41974,0001,419
2001-06-121,4471,4471,4271,42735,0001,427
2001-06-111,4501,4601,4451,44718,0001,447
2001-06-081,4431,4701,4351,468142,0001,468
2001-06-071,4351,4491,4321,44555,0001,445
2001-06-061,4311,4401,4251,43863,0001,438
2001-06-051,4391,4451,4221,42796,0001,427
2001-06-041,4191,4431,4191,43562,0001,435
2001-06-011,4001,4201,3841,41976,0001,419
2001-05-311,3901,4091,3831,40068,0001,400
2001-05-301,4101,4141,3991,41075,0001,410
2001-05-291,3851,4051,3651,400113,0001,400
2001-05-281,3491,3901,3491,38337,0001,383
2001-05-251,3801,3901,3801,38976,0001,389
2001-05-241,3631,3801,3401,38041,0001,380
2001-05-231,3591,3851,3591,38038,0001,380
2001-05-221,3761,3901,3701,379134,0001,379
2001-05-211,3501,3701,3501,36958,0001,369
2001-05-181,3111,3501,3111,34934,0001,349
2001-05-171,3131,3351,3131,32938,0001,329
2001-05-161,3021,3301,3021,31245,0001,312
2001-05-151,2801,3201,2751,30142,0001,301
2001-05-141,2861,3001,2861,30018,0001,300
2001-05-111,3051,3301,2951,30618,0001,306
2001-05-101,2921,3231,2921,32393,0001,323
2001-05-091,2891,3001,2651,287110,0001,287
2001-05-081,2961,3051,2831,300108,0001,300
2001-05-071,3991,3991,3401,34078,0001,340
2001-05-021,3601,3701,3501,36994,0001,369
2001-05-011,3501,3601,3401,360103,0001,360
2001-04-271,3001,3011,2801,30035,0001,300
2001-04-261,2681,3171,2681,317118,0001,317
2001-04-251,2791,2791,2451,26968,0001,269
2001-04-241,2101,2601,2001,26092,0001,260
2001-04-231,2801,2801,2401,25070,0001,250
2001-04-201,2701,2741,2401,24059,0001,240
2001-04-191,2841,2901,2461,270100,0001,270
2001-04-181,2391,2721,2391,26093,0001,260
2001-04-171,2501,2501,2261,23965,0001,239
2001-04-161,2551,2551,2101,23067,0001,230
2001-04-131,2451,2591,2381,241109,0001,241
2001-04-121,2201,2501,1801,235231,0001,235
2001-04-111,1161,2491,1161,249272,0001,249
2001-04-101,1091,1201,0621,10167,0001,101
2001-04-091,1361,1361,1001,106276,0001,106
2001-04-061,1241,1451,1241,14075,0001,140
2001-04-051,1371,1431,1131,11361,0001,113
2001-04-041,0891,1301,0891,12068,0001,120
2001-04-031,0801,1151,0801,115105,0001,115
2001-04-021,0701,0721,0691,07042,0001,070
2001-03-301,0711,1001,0681,07018,0001,070
2001-03-291,1101,1141,0651,06972,0001,069
2001-03-281,0981,1201,0891,11551,0001,115
2001-03-271,0521,0921,0521,07864,0001,078
2001-03-261,0851,1081,0501,108118,0001,108
2001-03-231,0801,0801,0201,025178,0001,025
2001-03-221,0601,0821,0601,08066,0001,080
2001-03-211,0011,0289971,028156,0001,028
2001-03-191,0001,0209971,00061,0001,000
2001-03-161,0151,026980980147,000980
2001-03-151,0001,0159701,01568,0001,015
2001-03-141,0471,0471,0051,006103,0001,006
2001-03-131,0421,042999999108,000999
2001-03-121,0841,0841,0431,04356,0001,043
2001-03-091,0681,0881,0601,064144,0001,064
2001-03-081,1001,1001,0661,06636,0001,066
2001-03-071,0761,1001,0761,10025,0001,100
2001-03-061,0601,0701,0601,0689,0001,068
2001-03-051,0491,0891,0491,07556,0001,075
2001-03-021,1001,1291,0091,032220,0001,032
2001-03-011,1311,1471,1001,10074,0001,100
2001-02-281,1551,1551,1221,13069,0001,130
2001-02-271,1211,1291,1051,11553,0001,115
2001-02-261,0701,0951,0701,08132,0001,081
2001-02-231,0551,0651,0401,05382,0001,053
2001-02-221,0901,0931,0551,05524,0001,055
2001-02-211,0991,1061,0601,07029,0001,070
2001-02-201,1351,1351,0811,11931,0001,119
2001-02-191,0831,1031,0831,09523,0001,095
2001-02-161,1051,1051,0791,08320,0001,083
2001-02-151,0701,1001,0691,09936,0001,099
2001-02-141,0511,0801,0501,06241,0001,062
2001-02-131,0611,0611,0351,05454,0001,054
2001-02-091,0501,0751,0501,06133,0001,061
2001-02-081,0791,0791,0351,03582,0001,035
2001-02-071,0541,0951,0531,07940,0001,079
2001-02-061,0781,0791,0501,05248,0001,052
2001-02-051,0821,1001,0601,06196,0001,061
2001-02-021,0601,0801,0591,062315,0001,062
2001-02-011,0801,0801,0501,05931,0001,059
2001-01-311,0401,0601,0401,06045,0001,060
2001-01-301,0691,0891,0421,04656,0001,046
2001-01-291,0541,0561,0401,04025,0001,040
2001-01-261,0581,0581,0501,05013,0001,050
2001-01-251,0691,0691,0581,05824,0001,058
2001-01-241,0651,0651,0641,06527,0001,065
2001-01-231,0901,0901,0651,06523,0001,065
2001-01-221,0841,0981,0501,08033,0001,080
2001-01-191,0441,0841,0441,08419,0001,084
2001-01-181,0321,0791,0321,07516,0001,075
2001-01-171,0681,0741,0321,03256,0001,032
2001-01-161,0391,0691,0311,06920,0001,069
2001-01-151,0501,0501,0211,03929,0001,039
2001-01-121,0201,0591,0171,02028,0001,020
2001-01-111,0801,0801,0201,05824,0001,058
2001-01-101,0861,0961,0851,08610,0001,086
2001-01-091,1041,1081,0801,09528,0001,095
2001-01-051,1601,1601,1191,14434,0001,144
2001-01-041,1101,1201,0801,08026,0001,080

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