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