6454 マックス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,036	1,055	1,033	1,052	81,000	1,052
2012-12-27	1,044	1,046	1,038	1,040	43,000	1,040
2012-12-26	1,010	1,035	1,010	1,033	64,000	1,033
2012-12-25	1,020	1,028	1,012	1,016	50,000	1,016
2012-12-21	1,025	1,030	1,022	1,024	48,000	1,024
2012-12-20	1,033	1,037	1,024	1,026	54,000	1,026
2012-12-19	1,021	1,034	1,018	1,026	88,000	1,026
2012-12-18	1,007	1,035	998	1,028	91,000	1,028
2012-12-17	1,005	1,007	997	1,004	44,000	1,004
2012-12-14	987	994	987	990	91,000	990
2012-12-13	1,004	1,010	997	997	42,000	997
2012-12-12	1,002	1,007	997	1,004	45,000	1,004
2012-12-11	987	1,005	982	1,002	66,000	1,002
2012-12-10	1,006	1,006	984	987	60,000	987
2012-12-07	1,000	1,006	1,000	1,004	47,000	1,004
2012-12-06	1,007	1,011	1,000	1,004	55,000	1,004
2012-12-05	1,001	1,024	994	1,007	83,000	1,007
2012-12-04	986	999	983	998	46,000	998
2012-12-03	998	1,004	986	986	54,000	986
2012-11-30	990	1,002	980	998	78,000	998
2012-11-29	980	994	972	990	71,000	990
2012-11-28	965	975	965	973	60,000	973
2012-11-27	976	976	961	972	67,000	972
2012-11-26	984	984	969	969	45,000	969
2012-11-22	960	978	960	977	76,000	977
2012-11-21	946	958	946	958	49,000	958
2012-11-20	943	950	940	950	62,000	950
2012-11-19	939	950	939	942	49,000	942
2012-11-16	925	935	925	933	45,000	933
2012-11-15	914	928	914	927	48,000	927
2012-11-14	918	926	912	918	65,000	918
2012-11-13	910	910	902	909	25,000	909
2012-11-12	904	913	904	910	27,000	910
2012-11-09	912	914	902	913	46,000	913
2012-11-08	916	920	909	911	90,000	911
2012-11-07	916	925	910	917	76,000	917
2012-11-06	895	910	895	910	79,000	910
2012-11-05	891	899	891	898	81,000	898
2012-11-02	883	892	882	892	87,000	892
2012-11-01	874	876	870	873	50,000	873
2012-10-31	875	884	873	873	47,000	873
2012-10-30	889	892	861	864	93,000	864
2012-10-29	891	891	881	884	67,000	884
2012-10-26	886	889	879	880	62,000	880
2012-10-25	880	886	879	886	68,000	886
2012-10-24	880	887	875	877	41,000	877
2012-10-23	891	896	883	886	38,000	886
2012-10-22	893	895	887	891	71,000	891
2012-10-19	898	898	887	894	37,000	894
2012-10-18	884	897	884	892	61,000	892
2012-10-17	890	890	884	886	66,000	886
2012-10-16	879	889	878	883	80,000	883
2012-10-15	877	881	875	877	63,000	877
2012-10-12	882	887	875	877	51,000	877
2012-10-11	882	887	877	878	85,000	878
2012-10-10	898	898	890	892	50,000	892
2012-10-09	890	899	890	898	33,000	898
2012-10-05	901	901	894	895	25,000	895
2012-10-04	900	905	900	902	40,000	902
2012-10-03	900	917	895	900	30,000	900
2012-10-02	904	922	900	903	28,000	903
2012-10-01	922	922	897	904	62,000	904
2012-09-28	928	929	892	918	76,000	918
2012-09-27	913	940	908	938	36,000	938
2012-09-26	924	925	919	919	27,000	919
2012-09-25	903	925	900	925	47,000	925
2012-09-24	910	910	899	904	24,000	904
2012-09-21	901	915	901	911	46,000	911
2012-09-20	898	904	893	900	91,000	900
2012-09-19	868	896	868	892	82,000	892
2012-09-18	860	872	860	867	56,000	867
2012-09-14	855	858	850	858	137,000	858
2012-09-13	855	861	855	856	35,000	856
2012-09-12	852	860	850	855	61,000	855
2012-09-11	852	857	851	853	34,000	853
2012-09-10	854	861	852	852	35,000	852
2012-09-07	854	866	854	859	83,000	859
2012-09-06	865	865	843	847	61,000	847
2012-09-05	873	880	865	865	56,000	865
2012-09-04	880	881	873	880	65,000	880
2012-09-03	897	897	876	876	58,000	876
2012-08-31	883	890	883	886	42,000	886
2012-08-30	891	892	884	884	62,000	884
2012-08-29	886	897	886	897	45,000	897
2012-08-28	898	898	881	884	66,000	884
2012-08-27	896	899	890	897	54,000	897
2012-08-24	892	897	890	896	26,000	896
2012-08-23	892	897	890	896	45,000	896
2012-08-22	893	894	886	891	32,000	891
2012-08-21	905	905	895	899	25,000	899
2012-08-20	902	903	898	900	24,000	900
2012-08-17	889	894	886	894	49,000	894
2012-08-16	887	897	880	884	95,000	884
2012-08-15	893	896	880	882	29,000	882
2012-08-14	891	899	888	893	35,000	893
2012-08-13	899	899	888	891	16,000	891
2012-08-10	888	892	885	889	20,000	889
2012-08-09	886	888	883	885	32,000	885
2012-08-08	897	900	885	888	35,000	888
2012-08-07	884	888	876	884	37,000	884
2012-08-06	903	903	883	887	149,000	887
2012-08-03	881	885	871	884	93,000	884
2012-08-02	887	891	874	886	72,000	886
2012-08-01	885	887	866	878	81,000	878
2012-07-31	926	926	879	881	156,000	881
2012-07-30	947	957	921	926	231,000	926
2012-07-27	902	936	902	932	59,000	932
2012-07-26	885	900	885	900	49,000	900
2012-07-25	886	888	880	882	46,000	882
2012-07-24	892	893	883	883	24,000	883
2012-07-23	902	916	890	893	28,000	893
2012-07-20	936	936	905	905	66,000	905
2012-07-19	929	931	923	931	43,000	931
2012-07-18	915	922	915	917	19,000	917
2012-07-17	912	916	906	914	15,000	914
2012-07-13	905	912	897	912	62,000	912
2012-07-12	929	929	905	905	21,000	905
2012-07-11	935	935	909	919	27,000	919
2012-07-10	941	953	936	936	28,000	936
2012-07-09	952	955	940	955	31,000	955
2012-07-06	954	964	953	953	16,000	953
2012-07-05	954	955	952	952	31,000	952
2012-07-04	952	956	948	951	66,000	951
2012-07-03	955	963	952	952	53,000	952
2012-07-02	961	970	955	955	69,000	955
2012-06-29	923	945	923	942	56,000	942
2012-06-28	923	940	923	936	76,000	936
2012-06-27	930	930	923	930	24,000	930
2012-06-26	905	921	905	917	38,000	917
2012-06-25	927	930	919	920	19,000	920
2012-06-22	923	931	918	924	37,000	924
2012-06-21	929	931	917	927	55,000	927
2012-06-20	928	940	925	937	43,000	937
2012-06-19	920	936	917	928	47,000	928
2012-06-18	956	958	927	934	73,000	934
2012-06-15	920	931	920	926	67,000	926
2012-06-14	889	938	889	933	126,000	933
2012-06-13	873	877	870	874	87,000	874
2012-06-12	889	890	869	884	95,000	884
2012-06-11	900	904	895	895	37,000	895
2012-06-08	907	907	894	901	75,000	901
2012-06-07	910	913	896	913	33,000	913
2012-06-06	886	899	879	895	51,000	895
2012-06-05	878	883	869	883	69,000	883
2012-06-04	877	885	870	877	52,000	877
2012-06-01	909	911	887	888	54,000	888
2012-05-31	905	921	905	921	34,000	921
2012-05-30	924	924	905	920	90,000	920
2012-05-29	917	939	896	939	35,000	939
2012-05-28	915	919	915	917	15,000	917
2012-05-25	910	916	910	916	18,000	916
2012-05-24	917	920	888	915	48,000	915
2012-05-23	930	930	918	920	33,000	920
2012-05-22	939	945	934	934	10,000	934
2012-05-21	925	938	923	924	24,000	924
2012-05-18	930	931	918	926	38,000	926
2012-05-17	947	947	930	937	19,000	937
2012-05-16	951	956	939	942	40,000	942
2012-05-15	952	957	940	957	47,000	957
2012-05-14	953	954	950	953	43,000	953
2012-05-11	951	956	946	951	39,000	951
2012-05-10	944	961	944	959	31,000	959
2012-05-09	954	961	950	956	45,000	956
2012-05-08	956	968	951	968	33,000	968
2012-05-07	970	970	952	955	70,000	955
2012-05-02	985	985	965	978	110,000	978
2012-05-01	999	999	978	979	94,000	979
2012-04-27	993	1,010	986	998	88,000	998
2012-04-26	995	1,004	992	1,003	59,000	1,003
2012-04-25	1,000	1,003	976	997	98,000	997
2012-04-24	1,004	1,004	995	997	28,000	997
2012-04-23	1,000	1,009	998	1,006	35,000	1,006
2012-04-20	1,000	1,004	995	1,000	37,000	1,000
2012-04-19	996	1,008	996	1,008	26,000	1,008
2012-04-18	1,000	1,014	1,000	1,010	39,000	1,010
2012-04-17	993	1,000	992	999	31,000	999
2012-04-16	991	998	991	993	49,000	993
2012-04-13	1,000	1,004	999	1,000	30,000	1,000
2012-04-12	998	998	992	995	31,000	995
2012-04-11	1,014	1,014	992	999	68,000	999
2012-04-10	1,024	1,024	1,013	1,014	42,000	1,014
2012-04-09	1,030	1,030	1,017	1,022	42,000	1,022
2012-04-06	1,030	1,035	1,026	1,035	38,000	1,035
2012-04-05	1,046	1,046	1,028	1,030	48,000	1,030
2012-04-04	1,040	1,052	1,039	1,052	131,000	1,052
2012-04-03	1,027	1,040	1,027	1,038	17,000	1,038
2012-04-02	1,040	1,047	1,033	1,047	69,000	1,047
2012-03-30	1,022	1,046	1,019	1,041	90,000	1,041
2012-03-29	1,021	1,027	1,013	1,022	78,000	1,022
2012-03-28	1,020	1,040	1,020	1,040	88,000	1,040
2012-03-27	1,063	1,077	1,056	1,076	120,000	1,076
2012-03-26	1,045	1,056	1,042	1,054	71,000	1,054
2012-03-23	1,043	1,047	1,041	1,044	50,000	1,044
2012-03-22	1,043	1,049	1,041	1,043	54,000	1,043
2012-03-21	1,050	1,052	1,043	1,043	114,000	1,043
2012-03-19	1,051	1,058	1,050	1,050	79,000	1,050
2012-03-16	1,047	1,051	1,044	1,047	109,000	1,047
2012-03-15	1,035	1,039	1,035	1,039	28,000	1,039
2012-03-14	1,036	1,038	1,033	1,033	51,000	1,033
2012-03-13	1,040	1,044	1,029	1,029	56,000	1,029
2012-03-12	1,049	1,049	1,042	1,044	45,000	1,044
2012-03-09	1,048	1,054	1,041	1,049	67,000	1,049
2012-03-08	1,039	1,043	1,039	1,040	18,000	1,040
2012-03-07	1,021	1,027	1,018	1,027	35,000	1,027
2012-03-06	1,024	1,044	1,020	1,025	50,000	1,025
2012-03-05	1,040	1,045	1,025	1,027	66,000	1,027
2012-03-02	1,030	1,040	1,029	1,039	35,000	1,039
2012-03-01	1,039	1,044	1,020	1,020	49,000	1,020
2012-02-29	1,049	1,053	1,038	1,038	79,000	1,038
2012-02-28	1,025	1,045	1,022	1,044	54,000	1,044
2012-02-27	1,029	1,030	1,022	1,030	41,000	1,030
2012-02-24	1,012	1,021	1,008	1,021	69,000	1,021
2012-02-23	999	1,017	995	1,013	45,000	1,013
2012-02-22	978	996	978	993	48,000	993
2012-02-21	988	990	975	983	27,000	983
2012-02-20	978	988	978	988	35,000	988
2012-02-17	980	990	978	983	55,000	983
2012-02-16	966	969	964	965	60,000	965
2012-02-15	964	973	964	966	38,000	966
2012-02-14	959	965	956	964	20,000	964
2012-02-13	955	960	955	958	14,000	958
2012-02-10	955	955	953	953	28,000	953
2012-02-09	949	957	949	955	24,000	955
2012-02-08	946	953	941	953	28,000	953
2012-02-07	936	939	936	936	14,000	936
2012-02-06	947	958	936	939	66,000	939
2012-02-03	949	950	943	944	55,000	944
2012-02-02	954	961	946	949	31,000	949
2012-02-01	955	955	950	954	12,000	954
2012-01-31	950	957	950	955	48,000	955
2012-01-30	957	957	941	945	63,000	945
2012-01-27	964	964	958	961	30,000	961
2012-01-26	955	965	955	964	44,000	964
2012-01-25	964	968	961	964	17,000	964
2012-01-24	964	964	953	964	5,000	964
2012-01-23	960	961	953	956	14,000	956
2012-01-20	955	960	951	960	33,000	960
2012-01-19	934	941	933	941	12,000	941
2012-01-18	927	938	923	934	13,000	934
2012-01-17	914	933	914	928	26,000	928
2012-01-16	910	918	910	916	12,000	916
2012-01-13	931	940	922	922	50,000	922
2012-01-12	938	947	935	935	12,000	935
2012-01-11	937	956	937	947	21,000	947
2012-01-10	946	961	935	935	33,000	935
2012-01-06	973	990	939	944	60,000	944
2012-01-05	985	991	978	986	65,000	986
2012-01-04	963	987	963	987	31,000	987

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