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