6454 マックス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	952	968	951	963	40,000	963
2011-12-29	945	958	942	956	23,000	956
2011-12-28	933	946	933	944	22,000	944
2011-12-27	931	937	929	935	14,000	935
2011-12-26	930	940	930	936	9,000	936
2011-12-22	931	931	926	927	10,000	927
2011-12-21	932	938	927	927	19,000	927
2011-12-20	930	938	923	938	30,000	938
2011-12-19	927	927	905	926	30,000	926
2011-12-16	939	940	922	922	23,000	922
2011-12-15	947	947	933	936	15,000	936
2011-12-14	942	955	938	948	12,000	948
2011-12-13	941	943	930	943	16,000	943
2011-12-12	946	946	941	941	21,000	941
2011-12-09	929	935	926	932	58,000	932
2011-12-08	920	932	916	929	127,000	929
2011-12-07	893	918	893	915	54,000	915
2011-12-06	897	897	893	893	14,000	893
2011-12-05	906	906	897	897	29,000	897
2011-12-02	900	903	895	903	35,000	903
2011-12-01	898	908	894	895	42,000	895
2011-11-30	893	900	891	894	48,000	894
2011-11-29	891	904	891	902	49,000	902
2011-11-28	896	896	887	887	21,000	887
2011-11-25	901	903	894	894	19,000	894
2011-11-24	901	904	896	904	22,000	904
2011-11-22	903	909	902	909	16,000	909
2011-11-21	908	910	901	910	13,000	910
2011-11-18	902	910	902	910	19,000	910
2011-11-17	906	908	901	908	17,000	908
2011-11-16	907	907	907	907	1,000	907
2011-11-15	913	913	904	905	16,000	905
2011-11-14	904	923	900	922	63,000	922
2011-11-11	905	907	898	899	26,000	899
2011-11-10	903	914	900	910	64,000	910
2011-11-09	910	917	898	917	24,000	917
2011-11-08	922	922	904	910	19,000	910
2011-11-07	910	924	908	924	43,000	924
2011-11-04	905	910	898	910	48,000	910
2011-11-02	897	900	889	895	57,000	895
2011-11-01	920	921	908	910	35,000	910
2011-10-31	941	959	935	938	80,000	938
2011-10-28	920	936	920	931	140,000	931
2011-10-27	905	920	899	920	83,000	920
2011-10-26	902	913	893	913	36,000	913
2011-10-25	917	919	900	902	25,000	902
2011-10-24	905	924	905	917	17,000	917
2011-10-21	920	920	900	902	20,000	902
2011-10-20	933	933	918	922	41,000	922
2011-10-19	954	968	936	939	35,000	939
2011-10-18	948	953	944	948	6,000	948
2011-10-17	957	963	952	958	21,000	958
2011-10-14	955	956	945	947	33,000	947
2011-10-13	966	971	961	966	28,000	966
2011-10-12	964	964	953	960	44,000	960
2011-10-11	960	971	960	965	26,000	965
2011-10-07	961	971	958	959	35,000	959
2011-10-06	948	995	948	961	42,000	961
2011-10-05	960	960	932	947	90,000	947
2011-10-04	945	953	923	952	86,000	952
2011-10-03	975	976	950	950	40,000	950
2011-09-30	1,005	1,010	967	1,005	138,000	1,005
2011-09-29	948	998	948	998	60,000	998
2011-09-28	922	958	922	953	48,000	953
2011-09-27	925	931	913	922	40,000	922
2011-09-26	911	926	901	922	65,000	922
2011-09-22	896	917	887	911	70,000	911
2011-09-21	911	918	911	911	31,000	911
2011-09-20	927	927	898	910	57,000	910
2011-09-16	902	929	902	929	66,000	929
2011-09-15	890	905	890	901	38,000	901
2011-09-14	911	912	888	889	26,000	889
2011-09-13	879	922	879	910	83,000	910
2011-09-12	888	893	880	882	19,000	882
2011-09-09	909	912	893	893	65,000	893
2011-09-08	917	917	904	907	20,000	907
2011-09-07	906	923	906	916	44,000	916
2011-09-06	884	917	871	903	97,000	903
2011-09-05	926	926	880	881	77,000	881
2011-09-02	928	933	921	932	67,000	932
2011-09-01	937	938	924	927	50,000	927
2011-08-31	916	927	916	925	36,000	925
2011-08-30	912	928	912	915	92,000	915
2011-08-29	884	904	883	897	96,000	897
2011-08-26	886	886	875	884	83,000	884
2011-08-25	890	897	871	881	99,000	881
2011-08-24	874	898	874	884	102,000	884
2011-08-23	888	890	873	874	44,000	874
2011-08-22	904	904	881	883	25,000	883
2011-08-19	901	902	889	894	50,000	894
2011-08-18	924	924	901	903	28,000	903
2011-08-17	921	929	916	917	8,000	917
2011-08-16	920	925	912	916	15,000	916
2011-08-15	906	915	906	910	17,000	910
2011-08-12	904	912	903	905	18,000	905
2011-08-11	904	913	893	903	41,000	903
2011-08-10	926	928	909	910	40,000	910
2011-08-09	887	913	859	913	98,000	913
2011-08-08	938	938	913	913	48,000	913
2011-08-05	965	970	938	942	153,000	942
2011-08-04	979	984	974	979	106,000	979
2011-08-03	974	978	972	973	46,000	973
2011-08-02	994	994	980	980	29,000	980
2011-08-01	999	1,001	994	995	154,000	995
2011-07-29	977	985	967	974	117,000	974
2011-07-28	990	1,003	984	986	101,000	986
2011-07-27	995	996	988	990	43,000	990
2011-07-26	1,000	1,005	998	998	45,000	998
2011-07-25	1,008	1,016	1,002	1,002	26,000	1,002
2011-07-22	1,011	1,016	1,007	1,013	28,000	1,013
2011-07-21	994	1,013	994	1,011	30,000	1,011
2011-07-20	1,014	1,014	997	1,000	54,000	1,000
2011-07-19	990	999	990	999	43,000	999
2011-07-15	990	1,003	990	992	27,000	992
2011-07-14	1,002	1,005	997	1,002	22,000	1,002
2011-07-13	1,003	1,013	1,003	1,006	21,000	1,006
2011-07-12	1,007	1,009	1,005	1,009	15,000	1,009
2011-07-11	1,005	1,010	999	1,009	10,000	1,009
2011-07-08	1,006	1,009	1,003	1,006	22,000	1,006
2011-07-07	1,000	1,008	1,000	1,004	17,000	1,004
2011-07-06	1,004	1,010	1,002	1,009	29,000	1,009
2011-07-05	1,001	1,011	1,000	1,006	37,000	1,006
2011-07-04	1,005	1,014	1,000	1,014	45,000	1,014
2011-07-01	1,002	1,003	992	1,000	28,000	1,000
2011-06-30	995	995	987	992	44,000	992
2011-06-29	992	995	988	995	38,000	995
2011-06-28	983	995	983	989	36,000	989
2011-06-27	1,000	1,000	985	987	37,000	987
2011-06-24	1,002	1,002	996	1,000	13,000	1,000
2011-06-23	1,003	1,005	995	1,003	27,000	1,003
2011-06-22	982	1,004	982	1,003	40,000	1,003
2011-06-21	959	985	959	982	54,000	982
2011-06-20	956	960	952	952	35,000	952
2011-06-17	978	981	962	962	51,000	962
2011-06-16	990	990	977	977	49,000	977
2011-06-15	997	997	988	989	44,000	989
2011-06-14	995	1,000	992	1,000	31,000	1,000
2011-06-13	1,007	1,007	990	1,000	28,000	1,000
2011-06-10	1,000	1,010	994	1,008	60,000	1,008
2011-06-09	998	998	990	996	20,000	996
2011-06-08	990	1,001	989	998	29,000	998
2011-06-07	988	1,000	984	1,000	62,000	1,000
2011-06-06	1,012	1,012	982	988	45,000	988
2011-06-03	1,012	1,023	999	1,015	76,000	1,015
2011-06-02	1,023	1,025	1,020	1,022	56,000	1,022
2011-06-01	1,023	1,027	1,020	1,025	48,000	1,025
2011-05-31	1,013	1,027	1,013	1,021	72,000	1,021
2011-05-30	1,019	1,019	1,013	1,018	46,000	1,018
2011-05-27	1,006	1,012	1,005	1,008	31,000	1,008
2011-05-26	1,002	1,014	1,002	1,012	39,000	1,012
2011-05-25	1,002	1,005	987	999	64,000	999
2011-05-24	982	1,010	978	1,009	73,000	1,009
2011-05-23	984	984	976	977	51,000	977
2011-05-20	1,010	1,012	1,002	1,002	32,000	1,002
2011-05-19	991	1,004	991	1,002	54,000	1,002
2011-05-18	977	995	977	990	24,000	990
2011-05-17	976	986	973	976	38,000	976
2011-05-16	995	1,000	986	989	40,000	989
2011-05-13	1,005	1,005	992	995	94,000	995
2011-05-12	1,012	1,020	1,000	1,004	58,000	1,004
2011-05-11	1,035	1,035	1,013	1,024	47,000	1,024
2011-05-10	1,026	1,048	1,019	1,035	98,000	1,035
2011-05-09	1,033	1,033	1,017	1,017	48,000	1,017
2011-05-06	1,021	1,021	1,010	1,019	68,000	1,019
2011-05-02	1,016	1,020	1,005	1,019	99,000	1,019
2011-04-28	1,018	1,018	994	996	128,000	996
2011-04-27	1,030	1,030	1,012	1,018	60,000	1,018
2011-04-26	1,014	1,025	1,008	1,011	44,000	1,011
2011-04-25	1,022	1,027	1,015	1,017	33,000	1,017
2011-04-22	1,027	1,027	1,020	1,022	18,000	1,022
2011-04-21	1,029	1,038	1,022	1,026	56,000	1,026
2011-04-20	1,039	1,043	1,023	1,031	50,000	1,031
2011-04-19	1,045	1,045	1,023	1,038	106,000	1,038
2011-04-18	1,052	1,055	1,045	1,051	44,000	1,051
2011-04-15	1,075	1,075	1,052	1,052	59,000	1,052
2011-04-14	1,066	1,079	1,054	1,075	196,000	1,075
2011-04-13	1,023	1,038	1,017	1,036	122,000	1,036
2011-04-12	1,024	1,026	1,011	1,015	102,000	1,015
2011-04-11	1,011	1,028	1,004	1,025	103,000	1,025
2011-04-08	991	1,011	990	1,005	57,000	1,005
2011-04-07	988	1,014	985	1,003	78,000	1,003
2011-04-06	996	1,000	976	988	56,000	988
2011-04-05	1,013	1,013	986	996	106,000	996
2011-04-04	1,035	1,040	1,023	1,026	89,000	1,026
2011-04-01	1,038	1,038	1,014	1,020	115,000	1,020
2011-03-31	1,040	1,040	1,011	1,027	116,000	1,027
2011-03-30	1,054	1,054	1,035	1,047	137,000	1,047
2011-03-29	1,030	1,089	1,023	1,068	229,000	1,068
2011-03-28	1,080	1,080	1,050	1,069	117,000	1,069
2011-03-25	1,067	1,076	1,048	1,071	182,000	1,071
2011-03-24	1,037	1,045	1,030	1,037	86,000	1,037
2011-03-23	1,072	1,072	1,036	1,045	130,000	1,045
2011-03-22	1,050	1,081	1,042	1,051	99,000	1,051
2011-03-18	959	1,014	952	999	153,000	999
2011-03-17	890	928	862	918	216,000	918
2011-03-16	901	918	880	903	211,000	903
2011-03-15	965	966	825	856	260,000	856
2011-03-14	942	975	935	975	141,000	975
2011-03-11	1,053	1,054	1,040	1,047	197,000	1,047
2011-03-10	1,089	1,089	1,049	1,056	127,000	1,056
2011-03-09	1,080	1,082	1,069	1,072	99,000	1,072
2011-03-08	1,078	1,095	1,076	1,078	107,000	1,078
2011-03-07	1,100	1,100	1,094	1,097	77,000	1,097
2011-03-04	1,101	1,116	1,101	1,112	63,000	1,112
2011-03-03	1,100	1,103	1,080	1,092	80,000	1,092
2011-03-02	1,094	1,099	1,075	1,075	80,000	1,075
2011-03-01	1,088	1,112	1,088	1,094	154,000	1,094
2011-02-28	1,089	1,102	1,080	1,096	94,000	1,096
2011-02-25	1,076	1,082	1,060	1,070	98,000	1,070
2011-02-24	1,064	1,090	1,063	1,078	146,000	1,078
2011-02-23	1,080	1,086	1,064	1,064	162,000	1,064
2011-02-22	1,079	1,108	1,078	1,101	255,000	1,101
2011-02-21	1,068	1,095	1,060	1,076	143,000	1,076
2011-02-18	1,056	1,064	1,055	1,060	45,000	1,060
2011-02-17	1,067	1,069	1,062	1,065	70,000	1,065
2011-02-16	1,049	1,061	1,045	1,055	88,000	1,055
2011-02-15	1,050	1,057	1,042	1,045	46,000	1,045
2011-02-14	1,062	1,062	1,036	1,043	112,000	1,043
2011-02-10	1,034	1,047	1,028	1,043	86,000	1,043
2011-02-09	1,030	1,035	1,021	1,028	72,000	1,028
2011-02-08	1,019	1,023	1,011	1,021	36,000	1,021
2011-02-07	1,015	1,016	1,007	1,009	59,000	1,009
2011-02-04	1,010	1,015	1,003	1,015	94,000	1,015
2011-02-03	1,012	1,012	997	1,000	67,000	1,000
2011-02-02	1,008	1,018	1,008	1,010	48,000	1,010
2011-02-01	988	1,006	988	1,005	64,000	1,005
2011-01-31	1,000	1,000	985	989	126,000	989
2011-01-28	1,020	1,020	1,002	1,007	95,000	1,007
2011-01-27	1,014	1,017	1,012	1,017	42,000	1,017
2011-01-26	1,030	1,030	1,014	1,018	46,000	1,018
2011-01-25	1,029	1,036	1,009	1,031	176,000	1,031
2011-01-24	1,013	1,030	1,008	1,029	99,000	1,029
2011-01-21	1,008	1,013	997	998	60,000	998
2011-01-20	1,017	1,018	1,014	1,016	48,000	1,016
2011-01-19	1,006	1,017	1,004	1,017	79,000	1,017
2011-01-18	1,011	1,012	993	1,006	97,000	1,006
2011-01-17	1,002	1,036	1,002	1,010	119,000	1,010
2011-01-14	1,000	1,003	987	990	70,000	990
2011-01-13	1,003	1,007	999	1,001	60,000	1,001
2011-01-12	999	1,009	997	1,003	78,000	1,003
2011-01-11	996	1,000	991	997	33,000	997
2011-01-07	996	1,000	992	992	73,000	992
2011-01-06	986	1,002	986	995	80,000	995
2011-01-05	986	999	982	994	94,000	994
2011-01-04	976	987	966	982	111,000	982

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