6454 マックス(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 911 | 919 | 902 | 916 | 61,000 | 916 |
| 2003-12-29 | 882 | 891 | 879 | 891 | 79,000 | 891 |
| 2003-12-26 | 876 | 884 | 874 | 879 | 118,000 | 879 |
| 2003-12-25 | 882 | 882 | 875 | 878 | 45,000 | 878 |
| 2003-12-24 | 881 | 883 | 876 | 877 | 92,000 | 877 |
| 2003-12-22 | 874 | 883 | 871 | 871 | 125,000 | 871 |
| 2003-12-19 | 885 | 901 | 872 | 873 | 171,000 | 873 |
| 2003-12-18 | 897 | 907 | 871 | 883 | 128,000 | 883 |
| 2003-12-17 | 922 | 922 | 900 | 904 | 67,000 | 904 |
| 2003-12-16 | 913 | 916 | 895 | 912 | 59,000 | 912 |
| 2003-12-15 | 901 | 924 | 901 | 924 | 97,000 | 924 |
| 2003-12-12 | 906 | 909 | 897 | 909 | 108,000 | 909 |
| 2003-12-11 | 905 | 905 | 891 | 892 | 63,000 | 892 |
| 2003-12-10 | 896 | 915 | 890 | 904 | 90,000 | 904 |
| 2003-12-09 | 902 | 910 | 888 | 899 | 91,000 | 899 |
| 2003-12-08 | 931 | 931 | 901 | 901 | 87,000 | 901 |
| 2003-12-05 | 934 | 935 | 910 | 918 | 98,000 | 918 |
| 2003-12-04 | 920 | 934 | 917 | 927 | 95,000 | 927 |
| 2003-12-03 | 938 | 938 | 915 | 921 | 89,000 | 921 |
| 2003-12-02 | 960 | 960 | 939 | 939 | 42,000 | 939 |
| 2003-12-01 | 948 | 948 | 938 | 940 | 47,000 | 940 |
| 2003-11-28 | 944 | 944 | 935 | 938 | 22,000 | 938 |
| 2003-11-27 | 950 | 950 | 944 | 947 | 29,000 | 947 |
| 2003-11-26 | 940 | 950 | 932 | 950 | 33,000 | 950 |
| 2003-11-25 | 944 | 945 | 929 | 940 | 51,000 | 940 |
| 2003-11-21 | 916 | 921 | 906 | 914 | 45,000 | 914 |
| 2003-11-20 | 930 | 932 | 910 | 911 | 108,000 | 911 |
| 2003-11-19 | 920 | 920 | 901 | 901 | 65,000 | 901 |
| 2003-11-18 | 917 | 926 | 905 | 920 | 48,000 | 920 |
| 2003-11-17 | 951 | 951 | 913 | 926 | 74,000 | 926 |
| 2003-11-14 | 990 | 990 | 977 | 977 | 96,000 | 977 |
| 2003-11-13 | 1,000 | 1,000 | 985 | 990 | 41,000 | 990 |
| 2003-11-12 | 1,020 | 1,020 | 981 | 982 | 127,000 | 982 |
| 2003-11-11 | 1,040 | 1,044 | 1,027 | 1,028 | 65,000 | 1,028 |
| 2003-11-10 | 1,067 | 1,073 | 1,048 | 1,048 | 136,000 | 1,048 |
| 2003-11-07 | 1,074 | 1,074 | 1,068 | 1,068 | 48,000 | 1,068 |
| 2003-11-06 | 1,071 | 1,083 | 1,067 | 1,073 | 140,000 | 1,073 |
| 2003-11-05 | 1,063 | 1,071 | 1,052 | 1,071 | 77,000 | 1,071 |
| 2003-11-04 | 1,070 | 1,072 | 1,056 | 1,062 | 94,000 | 1,062 |
| 2003-10-31 | 1,059 | 1,072 | 1,059 | 1,064 | 68,000 | 1,064 |
| 2003-10-30 | 1,041 | 1,057 | 1,034 | 1,053 | 90,000 | 1,053 |
| 2003-10-29 | 1,030 | 1,046 | 1,023 | 1,043 | 85,000 | 1,043 |
| 2003-10-28 | 1,028 | 1,033 | 1,008 | 1,019 | 160,000 | 1,019 |
| 2003-10-27 | 1,050 | 1,057 | 1,043 | 1,048 | 52,000 | 1,048 |
| 2003-10-24 | 1,080 | 1,090 | 1,038 | 1,050 | 67,000 | 1,050 |
| 2003-10-23 | 1,141 | 1,141 | 1,079 | 1,080 | 74,000 | 1,080 |
| 2003-10-22 | 1,130 | 1,159 | 1,128 | 1,149 | 86,000 | 1,149 |
| 2003-10-21 | 1,137 | 1,139 | 1,125 | 1,131 | 60,000 | 1,131 |
| 2003-10-20 | 1,125 | 1,130 | 1,121 | 1,127 | 57,000 | 1,127 |
| 2003-10-17 | 1,084 | 1,115 | 1,081 | 1,112 | 42,000 | 1,112 |
| 2003-10-16 | 1,072 | 1,080 | 1,070 | 1,074 | 31,000 | 1,074 |
| 2003-10-15 | 1,067 | 1,073 | 1,061 | 1,065 | 50,000 | 1,065 |
| 2003-10-14 | 1,100 | 1,100 | 1,065 | 1,068 | 61,000 | 1,068 |
| 2003-10-10 | 1,074 | 1,097 | 1,069 | 1,072 | 122,000 | 1,072 |
| 2003-10-09 | 1,086 | 1,089 | 1,074 | 1,074 | 25,000 | 1,074 |
| 2003-10-08 | 1,100 | 1,116 | 1,098 | 1,098 | 30,000 | 1,098 |
| 2003-10-07 | 1,130 | 1,132 | 1,110 | 1,120 | 85,000 | 1,120 |
| 2003-10-06 | 1,159 | 1,160 | 1,147 | 1,150 | 66,000 | 1,150 |
| 2003-10-03 | 1,117 | 1,139 | 1,117 | 1,139 | 109,000 | 1,139 |
| 2003-10-02 | 1,118 | 1,124 | 1,080 | 1,116 | 83,000 | 1,116 |
| 2003-10-01 | 1,120 | 1,120 | 1,100 | 1,117 | 84,000 | 1,117 |
| 2003-09-30 | 1,094 | 1,125 | 1,090 | 1,125 | 137,000 | 1,125 |
| 2003-09-29 | 1,054 | 1,064 | 1,050 | 1,064 | 56,000 | 1,064 |
| 2003-09-26 | 1,049 | 1,060 | 1,048 | 1,054 | 54,000 | 1,054 |
| 2003-09-25 | 1,061 | 1,069 | 1,025 | 1,048 | 69,000 | 1,048 |
| 2003-09-24 | 1,089 | 1,089 | 1,065 | 1,072 | 46,000 | 1,072 |
| 2003-09-22 | 1,099 | 1,099 | 1,048 | 1,069 | 92,000 | 1,069 |
| 2003-09-19 | 1,100 | 1,109 | 1,091 | 1,096 | 101,000 | 1,096 |
| 2003-09-18 | 1,088 | 1,089 | 1,073 | 1,080 | 80,000 | 1,080 |
| 2003-09-17 | 1,084 | 1,098 | 1,083 | 1,088 | 59,000 | 1,088 |
| 2003-09-16 | 1,065 | 1,090 | 1,065 | 1,081 | 213,000 | 1,081 |
| 2003-09-12 | 1,043 | 1,059 | 1,029 | 1,045 | 167,000 | 1,045 |
| 2003-09-11 | 1,044 | 1,049 | 1,024 | 1,029 | 103,000 | 1,029 |
| 2003-09-10 | 1,060 | 1,066 | 1,030 | 1,049 | 194,000 | 1,049 |
| 2003-09-09 | 1,086 | 1,110 | 1,080 | 1,080 | 273,000 | 1,080 |
| 2003-09-08 | 1,097 | 1,111 | 1,030 | 1,085 | 255,000 | 1,085 |
| 2003-09-05 | 1,065 | 1,117 | 1,065 | 1,098 | 508,000 | 1,098 |
| 2003-09-04 | 1,030 | 1,065 | 1,030 | 1,045 | 164,000 | 1,045 |
| 2003-09-03 | 1,015 | 1,018 | 993 | 1,018 | 150,000 | 1,018 |
| 2003-09-02 | 1,009 | 1,011 | 998 | 1,003 | 219,000 | 1,003 |
| 2003-09-01 | 972 | 1,010 | 965 | 1,006 | 279,000 | 1,006 |
| 2003-08-29 | 934 | 949 | 932 | 942 | 98,000 | 942 |
| 2003-08-28 | 915 | 928 | 900 | 928 | 92,000 | 928 |
| 2003-08-27 | 925 | 925 | 913 | 913 | 69,000 | 913 |
| 2003-08-26 | 930 | 932 | 923 | 925 | 35,000 | 925 |
| 2003-08-25 | 933 | 933 | 915 | 932 | 65,000 | 932 |
| 2003-08-22 | 956 | 956 | 932 | 934 | 84,000 | 934 |
| 2003-08-21 | 938 | 958 | 938 | 952 | 42,000 | 952 |
| 2003-08-20 | 968 | 968 | 940 | 958 | 53,000 | 958 |
| 2003-08-19 | 957 | 970 | 957 | 958 | 75,000 | 958 |
| 2003-08-18 | 969 | 970 | 945 | 955 | 57,000 | 955 |
| 2003-08-15 | 952 | 960 | 941 | 953 | 83,000 | 953 |
| 2003-08-14 | 956 | 960 | 944 | 952 | 76,000 | 952 |
| 2003-08-13 | 938 | 956 | 938 | 956 | 59,000 | 956 |
| 2003-08-12 | 948 | 950 | 938 | 939 | 33,000 | 939 |
| 2003-08-11 | 920 | 949 | 918 | 940 | 73,000 | 940 |
| 2003-08-08 | 932 | 932 | 918 | 921 | 46,000 | 921 |
| 2003-08-07 | 952 | 953 | 936 | 942 | 51,000 | 942 |
| 2003-08-06 | 973 | 973 | 955 | 965 | 87,000 | 965 |
| 2003-08-05 | 985 | 987 | 970 | 974 | 114,000 | 974 |
| 2003-08-04 | 966 | 975 | 951 | 971 | 71,000 | 971 |
| 2003-08-01 | 972 | 973 | 956 | 967 | 66,000 | 967 |
| 2003-07-31 | 961 | 975 | 951 | 961 | 102,000 | 961 |
| 2003-07-30 | 1,009 | 1,018 | 981 | 981 | 284,000 | 981 |
| 2003-07-29 | 925 | 980 | 925 | 969 | 304,000 | 969 |
| 2003-07-28 | 901 | 915 | 897 | 910 | 131,000 | 910 |
| 2003-07-25 | 894 | 898 | 889 | 895 | 39,000 | 895 |
| 2003-07-24 | 873 | 899 | 873 | 899 | 56,000 | 899 |
| 2003-07-23 | 871 | 877 | 854 | 866 | 36,000 | 866 |
| 2003-07-22 | 863 | 865 | 858 | 861 | 63,000 | 861 |
| 2003-07-18 | 836 | 859 | 836 | 843 | 30,000 | 843 |
| 2003-07-17 | 863 | 863 | 831 | 832 | 26,000 | 832 |
| 2003-07-16 | 869 | 871 | 858 | 865 | 75,000 | 865 |
| 2003-07-15 | 872 | 876 | 867 | 868 | 73,000 | 868 |
| 2003-07-14 | 884 | 885 | 870 | 882 | 27,000 | 882 |
| 2003-07-11 | 867 | 877 | 862 | 874 | 41,000 | 874 |
| 2003-07-10 | 870 | 890 | 869 | 883 | 51,000 | 883 |
| 2003-07-09 | 875 | 886 | 866 | 870 | 29,000 | 870 |
| 2003-07-08 | 900 | 900 | 882 | 885 | 44,000 | 885 |
| 2003-07-07 | 908 | 910 | 900 | 905 | 104,000 | 905 |
| 2003-07-04 | 882 | 895 | 872 | 892 | 56,000 | 892 |
| 2003-07-03 | 903 | 907 | 871 | 882 | 62,000 | 882 |
| 2003-07-02 | 900 | 905 | 890 | 893 | 100,000 | 893 |
| 2003-07-01 | 880 | 905 | 880 | 881 | 217,000 | 881 |
| 2003-06-30 | 867 | 875 | 858 | 866 | 198,000 | 866 |
| 2003-06-27 | 844 | 849 | 844 | 848 | 72,000 | 848 |
| 2003-06-26 | 842 | 843 | 832 | 840 | 68,000 | 840 |
| 2003-06-25 | 820 | 838 | 819 | 831 | 70,000 | 831 |
| 2003-06-24 | 812 | 816 | 810 | 811 | 81,000 | 811 |
| 2003-06-23 | 804 | 815 | 804 | 810 | 49,000 | 810 |
| 2003-06-20 | 810 | 811 | 799 | 799 | 67,000 | 799 |
| 2003-06-19 | 807 | 812 | 807 | 810 | 29,000 | 810 |
| 2003-06-18 | 813 | 815 | 805 | 805 | 31,000 | 805 |
| 2003-06-17 | 813 | 815 | 809 | 813 | 41,000 | 813 |
| 2003-06-16 | 822 | 822 | 808 | 812 | 72,000 | 812 |
| 2003-06-13 | 805 | 812 | 804 | 812 | 99,000 | 812 |
| 2003-06-12 | 800 | 809 | 800 | 805 | 59,000 | 805 |
| 2003-06-11 | 795 | 800 | 795 | 795 | 61,000 | 795 |
| 2003-06-10 | 805 | 805 | 797 | 797 | 27,000 | 797 |
| 2003-06-09 | 799 | 812 | 798 | 807 | 60,000 | 807 |
| 2003-06-06 | 787 | 798 | 783 | 798 | 58,000 | 798 |
| 2003-06-05 | 788 | 789 | 785 | 786 | 67,000 | 786 |
| 2003-06-04 | 789 | 789 | 784 | 788 | 78,000 | 788 |
| 2003-06-03 | 804 | 804 | 782 | 784 | 128,000 | 784 |
| 2003-06-02 | 808 | 813 | 803 | 807 | 56,000 | 807 |
| 2003-05-30 | 818 | 819 | 808 | 808 | 57,000 | 808 |
| 2003-05-29 | 813 | 817 | 812 | 817 | 51,000 | 817 |
| 2003-05-28 | 806 | 807 | 802 | 803 | 38,000 | 803 |
| 2003-05-27 | 816 | 818 | 804 | 804 | 63,000 | 804 |
| 2003-05-26 | 811 | 816 | 811 | 816 | 20,000 | 816 |
| 2003-05-23 | 805 | 830 | 804 | 810 | 69,000 | 810 |
| 2003-05-22 | 798 | 806 | 797 | 806 | 76,000 | 806 |
| 2003-05-21 | 804 | 819 | 796 | 799 | 46,000 | 799 |
| 2003-05-20 | 816 | 816 | 800 | 805 | 51,000 | 805 |
| 2003-05-19 | 823 | 823 | 810 | 815 | 37,000 | 815 |
| 2003-05-16 | 823 | 828 | 817 | 821 | 97,000 | 821 |
| 2003-05-15 | 845 | 846 | 842 | 843 | 34,000 | 843 |
| 2003-05-14 | 845 | 850 | 844 | 846 | 84,000 | 846 |
| 2003-05-13 | 844 | 846 | 839 | 846 | 26,000 | 846 |
| 2003-05-12 | 845 | 850 | 839 | 845 | 107,000 | 845 |
| 2003-05-09 | 831 | 854 | 831 | 850 | 66,000 | 850 |
| 2003-05-08 | 817 | 842 | 817 | 832 | 51,000 | 832 |
| 2003-05-07 | 842 | 855 | 833 | 837 | 117,000 | 837 |
| 2003-05-06 | 850 | 850 | 837 | 844 | 68,000 | 844 |
| 2003-05-02 | 848 | 853 | 840 | 849 | 95,000 | 849 |
| 2003-05-01 | 847 | 852 | 841 | 850 | 125,000 | 850 |
| 2003-04-30 | 837 | 850 | 825 | 842 | 149,000 | 842 |
| 2003-04-28 | 811 | 818 | 811 | 817 | 43,000 | 817 |
| 2003-04-25 | 813 | 829 | 810 | 821 | 36,000 | 821 |
| 2003-04-24 | 830 | 830 | 803 | 803 | 60,000 | 803 |
| 2003-04-23 | 821 | 833 | 820 | 831 | 61,000 | 831 |
| 2003-04-22 | 848 | 850 | 831 | 831 | 54,000 | 831 |
| 2003-04-21 | 847 | 848 | 845 | 847 | 51,000 | 847 |
| 2003-04-18 | 850 | 850 | 832 | 848 | 71,000 | 848 |
| 2003-04-17 | 831 | 853 | 831 | 853 | 77,000 | 853 |
| 2003-04-16 | 834 | 840 | 833 | 835 | 56,000 | 835 |
| 2003-04-15 | 844 | 860 | 833 | 833 | 67,000 | 833 |
| 2003-04-14 | 853 | 853 | 843 | 844 | 45,000 | 844 |
| 2003-04-11 | 846 | 862 | 834 | 852 | 62,000 | 852 |
| 2003-04-10 | 848 | 848 | 840 | 847 | 39,000 | 847 |
| 2003-04-09 | 843 | 851 | 841 | 847 | 38,000 | 847 |
| 2003-04-08 | 860 | 860 | 831 | 838 | 40,000 | 838 |
| 2003-04-07 | 860 | 864 | 850 | 860 | 67,000 | 860 |
| 2003-04-04 | 847 | 850 | 840 | 843 | 49,000 | 843 |
| 2003-04-03 | 847 | 854 | 847 | 847 | 60,000 | 847 |
| 2003-04-02 | 851 | 853 | 847 | 853 | 56,000 | 853 |
| 2003-04-01 | 854 | 854 | 847 | 851 | 64,000 | 851 |
| 2003-03-31 | 868 | 868 | 857 | 864 | 87,000 | 864 |
| 2003-03-28 | 863 | 869 | 858 | 869 | 123,000 | 869 |
| 2003-03-27 | 848 | 865 | 845 | 864 | 72,000 | 864 |
| 2003-03-26 | 841 | 869 | 841 | 861 | 97,000 | 861 |
| 2003-03-25 | 873 | 882 | 870 | 873 | 170,000 | 873 |
| 2003-03-24 | 840 | 863 | 840 | 863 | 149,000 | 863 |
| 2003-03-20 | 836 | 836 | 821 | 828 | 68,000 | 828 |
| 2003-03-19 | 829 | 835 | 823 | 835 | 69,000 | 835 |
| 2003-03-18 | 798 | 832 | 797 | 832 | 61,000 | 832 |
| 2003-03-17 | 783 | 800 | 783 | 797 | 38,000 | 797 |
| 2003-03-14 | 790 | 795 | 782 | 782 | 171,000 | 782 |
| 2003-03-13 | 810 | 810 | 790 | 801 | 36,000 | 801 |
| 2003-03-12 | 770 | 801 | 770 | 800 | 112,000 | 800 |
| 2003-03-11 | 782 | 782 | 770 | 770 | 44,000 | 770 |
| 2003-03-10 | 802 | 805 | 795 | 800 | 78,000 | 800 |
| 2003-03-07 | 804 | 805 | 800 | 803 | 47,000 | 803 |
| 2003-03-06 | 806 | 815 | 805 | 806 | 77,000 | 806 |
| 2003-03-05 | 812 | 812 | 804 | 809 | 69,000 | 809 |
| 2003-03-04 | 794 | 812 | 794 | 812 | 92,000 | 812 |
| 2003-03-03 | 806 | 806 | 780 | 784 | 45,000 | 784 |
| 2003-02-28 | 813 | 832 | 813 | 813 | 160,000 | 813 |
| 2003-02-27 | 779 | 807 | 779 | 804 | 82,000 | 804 |
| 2003-02-26 | 781 | 782 | 777 | 777 | 33,000 | 777 |
| 2003-02-25 | 785 | 797 | 781 | 786 | 54,000 | 786 |
| 2003-02-24 | 796 | 796 | 793 | 795 | 16,000 | 795 |
| 2003-02-21 | 807 | 810 | 794 | 795 | 51,000 | 795 |
| 2003-02-20 | 840 | 840 | 805 | 805 | 111,000 | 805 |
| 2003-02-19 | 821 | 843 | 821 | 840 | 147,000 | 840 |
| 2003-02-18 | 811 | 830 | 811 | 819 | 91,000 | 819 |
| 2003-02-17 | 788 | 820 | 788 | 811 | 90,000 | 811 |
| 2003-02-14 | 777 | 789 | 776 | 789 | 61,000 | 789 |
| 2003-02-13 | 775 | 780 | 775 | 777 | 25,000 | 777 |
| 2003-02-12 | 768 | 784 | 768 | 784 | 76,000 | 784 |
| 2003-02-10 | 758 | 770 | 758 | 768 | 46,000 | 768 |
| 2003-02-07 | 763 | 763 | 755 | 759 | 25,000 | 759 |
| 2003-02-06 | 765 | 765 | 757 | 763 | 25,000 | 763 |
| 2003-02-05 | 760 | 762 | 754 | 755 | 129,000 | 755 |
| 2003-02-04 | 744 | 760 | 744 | 753 | 88,000 | 753 |
| 2003-02-03 | 730 | 741 | 730 | 741 | 61,000 | 741 |
| 2003-01-31 | 710 | 728 | 705 | 727 | 48,000 | 727 |
| 2003-01-30 | 711 | 719 | 711 | 713 | 67,000 | 713 |
| 2003-01-29 | 729 | 735 | 706 | 711 | 87,000 | 711 |
| 2003-01-28 | 735 | 736 | 724 | 724 | 63,000 | 724 |
| 2003-01-27 | 738 | 745 | 725 | 745 | 66,000 | 745 |
| 2003-01-24 | 739 | 755 | 723 | 728 | 102,000 | 728 |
| 2003-01-23 | 736 | 741 | 736 | 739 | 53,000 | 739 |
| 2003-01-22 | 745 | 745 | 732 | 736 | 58,000 | 736 |
| 2003-01-21 | 734 | 745 | 734 | 745 | 56,000 | 745 |
| 2003-01-20 | 742 | 742 | 723 | 734 | 72,000 | 734 |
| 2003-01-17 | 745 | 747 | 742 | 742 | 45,000 | 742 |
| 2003-01-16 | 737 | 751 | 737 | 745 | 51,000 | 745 |
| 2003-01-15 | 752 | 768 | 752 | 757 | 58,000 | 757 |
| 2003-01-14 | 747 | 758 | 745 | 748 | 66,000 | 748 |
| 2003-01-10 | 730 | 748 | 730 | 745 | 15,000 | 745 |
| 2003-01-09 | 721 | 730 | 721 | 730 | 21,000 | 730 |
| 2003-01-08 | 749 | 754 | 735 | 736 | 45,000 | 736 |
| 2003-01-07 | 762 | 767 | 752 | 752 | 34,000 | 752 |
| 2003-01-06 | 769 | 772 | 752 | 761 | 64,000 | 761 |
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