6454 マックス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	959	969	948	961	127,000	961
2010-12-29	950	956	948	954	74,000	954
2010-12-28	949	952	947	948	34,000	948
2010-12-27	950	955	946	949	50,000	949
2010-12-24	948	952	943	950	67,000	950
2010-12-22	967	970	948	949	107,000	949
2010-12-21	972	973	964	967	48,000	967
2010-12-20	976	977	959	965	78,000	965
2010-12-17	974	975	968	972	77,000	972
2010-12-16	968	976	962	965	93,000	965
2010-12-15	958	968	956	968	72,000	968
2010-12-14	955	961	952	958	100,000	958
2010-12-13	956	956	945	955	131,000	955
2010-12-10	949	963	945	958	147,000	958
2010-12-09	936	946	936	946	95,000	946
2010-12-08	925	935	923	934	85,000	934
2010-12-07	916	923	911	919	72,000	919
2010-12-06	900	916	899	915	119,000	915
2010-12-03	895	900	893	900	58,000	900
2010-12-02	884	894	884	892	87,000	892
2010-12-01	873	878	872	872	49,000	872
2010-11-30	883	883	872	873	114,000	873
2010-11-29	891	894	881	882	110,000	882
2010-11-26	887	895	883	883	58,000	883
2010-11-25	881	892	881	884	71,000	884
2010-11-24	889	891	880	880	93,000	880
2010-11-22	891	894	890	892	75,000	892
2010-11-19	893	895	889	891	55,000	891
2010-11-18	888	891	876	889	219,000	889
2010-11-17	885	897	885	897	71,000	897
2010-11-16	893	895	881	885	59,000	885
2010-11-15	886	897	882	894	57,000	894
2010-11-12	877	892	876	877	82,000	877
2010-11-11	919	919	881	884	239,000	884
2010-11-10	906	930	906	922	103,000	922
2010-11-09	897	914	897	906	129,000	906
2010-11-08	903	915	895	912	89,000	912
2010-11-05	895	916	895	909	95,000	909
2010-11-04	877	890	877	880	88,000	880
2010-11-02	869	881	869	879	93,000	879
2010-11-01	890	891	870	879	172,000	879
2010-10-29	885	889	871	888	113,000	888
2010-10-28	886	895	883	889	162,000	889
2010-10-27	888	888	875	880	129,000	880
2010-10-26	861	887	861	875	174,000	875
2010-10-25	865	880	852	858	138,000	858
2010-10-22	857	869	852	863	63,000	863
2010-10-21	855	862	847	851	136,000	851
2010-10-20	874	874	854	855	110,000	855
2010-10-19	868	885	868	875	88,000	875
2010-10-18	863	882	859	868	144,000	868
2010-10-15	862	863	854	856	46,000	856
2010-10-14	858	870	858	861	132,000	861
2010-10-13	866	876	853	854	118,000	854
2010-10-12	899	900	862	866	140,000	866
2010-10-08	900	925	900	900	110,000	900
2010-10-07	905	914	904	908	44,000	908
2010-10-06	903	908	895	904	105,000	904
2010-10-05	896	913	891	902	168,000	902
2010-10-04	935	935	904	904	115,000	904
2010-10-01	956	956	926	931	139,000	931
2010-09-30	968	977	943	944	85,000	944
2010-09-29	969	976	966	972	79,000	972
2010-09-28	976	977	962	965	65,000	965
2010-09-27	956	975	950	972	94,000	972
2010-09-24	970	972	952	955	109,000	955
2010-09-22	947	975	945	972	163,000	972
2010-09-21	949	959	940	941	82,000	941
2010-09-17	951	968	944	949	111,000	949
2010-09-16	971	977	943	949	241,000	949
2010-09-15	957	992	949	985	135,000	985
2010-09-14	954	981	954	974	85,000	974
2010-09-13	954	957	935	954	89,000	954
2010-09-10	951	972	948	949	112,000	949
2010-09-09	966	967	961	966	17,000	966
2010-09-08	967	970	956	964	42,000	964
2010-09-07	981	994	968	972	77,000	972
2010-09-06	966	981	961	980	83,000	980
2010-09-03	945	960	943	953	63,000	953
2010-09-02	955	957	934	953	59,000	953
2010-09-01	989	989	947	954	89,000	954
2010-08-31	1,000	1,007	987	988	39,000	988
2010-08-30	1,006	1,022	1,006	1,018	48,000	1,018
2010-08-27	975	992	975	992	29,000	992
2010-08-26	980	991	976	977	55,000	977
2010-08-25	990	1,001	990	993	10,000	993
2010-08-24	997	1,010	997	1,004	23,000	1,004
2010-08-23	987	1,001	987	997	32,000	997
2010-08-20	1,007	1,008	991	991	37,000	991
2010-08-19	994	1,020	994	1,012	47,000	1,012
2010-08-18	982	997	978	991	44,000	991
2010-08-17	988	992	981	981	49,000	981
2010-08-16	981	996	981	991	48,000	991
2010-08-13	978	994	978	986	57,000	986
2010-08-12	976	990	961	990	65,000	990
2010-08-11	1,016	1,023	998	998	53,000	998
2010-08-10	1,035	1,039	1,026	1,028	52,000	1,028
2010-08-09	1,034	1,040	1,030	1,038	40,000	1,038
2010-08-06	1,049	1,050	1,036	1,050	71,000	1,050
2010-08-05	1,057	1,061	1,040	1,051	155,000	1,051
2010-08-04	1,034	1,039	1,029	1,039	92,000	1,039
2010-08-03	1,039	1,050	1,035	1,039	37,000	1,039
2010-08-02	1,029	1,050	1,027	1,035	48,000	1,035
2010-07-30	1,070	1,070	1,019	1,031	268,000	1,031
2010-07-29	1,056	1,068	1,054	1,061	86,000	1,061
2010-07-28	1,049	1,068	1,049	1,058	94,000	1,058
2010-07-27	1,019	1,075	1,018	1,047	135,000	1,047
2010-07-26	983	1,012	982	1,005	87,000	1,005
2010-07-23	961	996	959	967	173,000	967
2010-07-22	990	997	956	961	103,000	961
2010-07-21	999	1,021	993	993	92,000	993
2010-07-20	998	999	987	988	75,000	988
2010-07-16	996	996	966	983	75,000	983
2010-07-15	1,007	1,015	1,007	1,007	27,000	1,007
2010-07-14	1,029	1,036	1,015	1,025	30,000	1,025
2010-07-13	1,021	1,027	1,008	1,008	61,000	1,008
2010-07-12	1,042	1,044	1,032	1,033	59,000	1,033
2010-07-09	1,030	1,057	1,030	1,051	128,000	1,051
2010-07-08	1,030	1,035	1,024	1,030	28,000	1,030
2010-07-07	1,043	1,043	997	1,019	111,000	1,019
2010-07-06	1,028	1,046	1,027	1,044	60,000	1,044
2010-07-05	1,010	1,039	1,010	1,031	83,000	1,031
2010-07-02	992	998	980	998	54,000	998
2010-07-01	983	995	980	980	40,000	980
2010-06-30	983	998	972	998	104,000	998
2010-06-29	996	1,003	983	989	45,000	989
2010-06-28	988	1,000	988	995	33,000	995
2010-06-25	1,011	1,011	994	1,007	51,000	1,007
2010-06-24	1,024	1,027	1,005	1,010	92,000	1,010
2010-06-23	1,031	1,040	1,023	1,038	61,000	1,038
2010-06-22	1,050	1,058	1,044	1,052	111,000	1,052
2010-06-21	1,030	1,048	1,026	1,048	97,000	1,048
2010-06-18	997	1,019	995	1,016	140,000	1,016
2010-06-17	993	998	978	990	110,000	990
2010-06-16	996	996	987	988	52,000	988
2010-06-15	974	979	956	966	89,000	966
2010-06-14	946	1,013	946	996	306,000	996
2010-06-11	934	934	915	931	204,000	931
2010-06-10	884	906	880	905	119,000	905
2010-06-09	891	891	881	884	40,000	884
2010-06-08	898	900	892	896	48,000	896
2010-06-07	909	909	883	893	91,000	893
2010-06-04	915	925	913	918	58,000	918
2010-06-03	903	939	903	920	99,000	920
2010-06-02	893	910	893	898	60,000	898
2010-06-01	909	909	891	900	40,000	900
2010-05-31	909	909	891	897	118,000	897
2010-05-28	903	911	897	904	75,000	904
2010-05-27	888	905	886	888	112,000	888
2010-05-26	903	904	876	887	101,000	887
2010-05-25	907	916	884	914	61,000	914
2010-05-24	940	945	893	901	218,000	901
2010-05-21	964	970	930	939	125,000	939
2010-05-20	1,010	1,010	991	994	52,000	994
2010-05-19	1,011	1,015	993	1,009	62,000	1,009
2010-05-18	1,039	1,039	1,010	1,029	57,000	1,029
2010-05-17	1,029	1,034	1,010	1,021	49,000	1,021
2010-05-14	1,043	1,043	1,026	1,029	43,000	1,029
2010-05-13	1,035	1,050	1,035	1,042	67,000	1,042
2010-05-12	1,043	1,043	1,022	1,035	62,000	1,035
2010-05-11	1,060	1,060	1,041	1,043	62,000	1,043
2010-05-10	1,008	1,040	1,004	1,040	80,000	1,040
2010-05-07	1,047	1,061	1,037	1,038	198,000	1,038
2010-05-06	1,030	1,124	1,030	1,107	247,000	1,107
2010-04-30	1,025	1,029	1,000	1,022	120,000	1,022
2010-04-28	1,035	1,037	1,015	1,022	118,000	1,022
2010-04-27	1,069	1,073	1,052	1,060	74,000	1,060
2010-04-26	1,050	1,070	1,050	1,070	70,000	1,070
2010-04-23	1,035	1,045	1,021	1,037	62,000	1,037
2010-04-22	1,037	1,038	1,015	1,035	57,000	1,035
2010-04-21	1,031	1,036	1,030	1,035	49,000	1,035
2010-04-20	1,036	1,036	1,024	1,031	28,000	1,031
2010-04-19	1,036	1,044	1,029	1,035	40,000	1,035
2010-04-16	1,052	1,052	1,039	1,046	31,000	1,046
2010-04-15	1,043	1,054	1,041	1,052	19,000	1,052
2010-04-14	1,050	1,054	1,022	1,051	51,000	1,051
2010-04-13	1,046	1,048	1,032	1,046	66,000	1,046
2010-04-12	1,041	1,053	1,009	1,050	57,000	1,050
2010-04-09	1,023	1,043	1,017	1,023	45,000	1,023
2010-04-08	1,037	1,043	1,032	1,034	39,000	1,034
2010-04-07	1,037	1,046	1,037	1,043	53,000	1,043
2010-04-06	1,033	1,041	1,030	1,036	84,000	1,036
2010-04-05	1,012	1,028	1,000	1,028	105,000	1,028
2010-04-02	1,008	1,012	997	1,012	72,000	1,012
2010-04-01	999	1,004	994	1,003	87,000	1,003
2010-03-31	994	1,010	993	999	95,000	999
2010-03-30	992	994	970	994	148,000	994
2010-03-29	993	1,006	983	992	103,000	992
2010-03-26	1,003	1,014	998	1,014	105,000	1,014
2010-03-25	979	994	979	990	81,000	990
2010-03-24	981	994	980	994	84,000	994
2010-03-23	990	999	982	988	81,000	988
2010-03-19	963	981	963	981	48,000	981
2010-03-18	965	965	959	959	46,000	959
2010-03-17	965	966	955	962	43,000	962
2010-03-16	952	966	952	958	27,000	958
2010-03-15	946	951	946	950	25,000	950
2010-03-12	945	952	945	952	74,000	952
2010-03-11	939	951	938	951	38,000	951
2010-03-10	937	943	937	938	37,000	938
2010-03-09	934	947	934	939	24,000	939
2010-03-08	941	945	928	941	70,000	941
2010-03-05	942	943	934	942	57,000	942
2010-03-04	943	946	934	941	59,000	941
2010-03-03	922	935	918	935	84,000	935
2010-03-02	938	940	930	937	66,000	937
2010-03-01	948	953	939	949	89,000	949
2010-02-26	924	935	923	929	46,000	929
2010-02-25	920	928	919	924	37,000	924
2010-02-24	914	921	910	915	27,000	915
2010-02-23	920	924	918	924	23,000	924
2010-02-22	889	927	889	923	85,000	923
2010-02-19	889	896	879	883	51,000	883
2010-02-18	888	889	886	889	13,000	889
2010-02-17	893	893	886	888	16,000	888
2010-02-16	882	888	882	884	14,000	884
2010-02-15	880	884	877	879	18,000	879
2010-02-12	872	886	872	877	28,000	877
2010-02-10	879	886	879	880	16,000	880
2010-02-09	876	880	875	879	22,000	879
2010-02-08	884	899	876	877	28,000	877
2010-02-05	890	890	880	884	48,000	884
2010-02-04	908	908	891	904	47,000	904
2010-02-03	890	904	888	893	47,000	893
2010-02-02	875	904	872	890	68,000	890
2010-02-01	879	879	870	875	46,000	875
2010-01-29	878	882	862	869	60,000	869
2010-01-28	898	899	885	888	68,000	888
2010-01-27	898	910	890	890	37,000	890
2010-01-26	924	939	898	898	78,000	898
2010-01-25	940	945	930	932	35,000	932
2010-01-22	956	956	940	950	40,000	950
2010-01-21	942	958	936	958	31,000	958
2010-01-20	965	965	940	942	62,000	942
2010-01-19	965	965	957	958	36,000	958
2010-01-18	960	960	947	960	33,000	960
2010-01-15	960	960	941	951	41,000	951
2010-01-14	955	955	948	952	45,000	952
2010-01-13	947	959	946	958	29,000	958
2010-01-12	936	948	936	947	32,000	947
2010-01-08	949	955	935	949	47,000	949
2010-01-07	950	956	941	948	28,000	948
2010-01-06	920	940	910	940	31,000	940
2010-01-05	944	944	929	929	43,000	929
2010-01-04	930	942	926	936	48,000	936

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