6454 マックス(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,1401,1561,1401,15566,0001,155
2013-12-271,1111,1371,1101,13556,0001,135
2013-12-261,1111,1201,1061,11151,0001,111
2013-12-251,0951,1041,0931,10360,0001,103
2013-12-241,1111,1141,1051,11138,0001,111
2013-12-201,1111,1111,1021,11135,0001,111
2013-12-191,1151,1151,1011,11042,0001,110
2013-12-181,0921,1001,0921,09438,0001,094
2013-12-171,0981,0981,0901,09126,0001,091
2013-12-161,0881,0881,0811,08216,0001,082
2013-12-131,0841,0951,0821,085104,0001,085
2013-12-121,1031,1031,0911,09227,0001,092
2013-12-111,1011,1081,1001,10223,0001,102
2013-12-101,1111,1151,1081,11324,0001,113
2013-12-091,1211,1211,1081,11130,0001,111
2013-12-061,0941,1081,0901,10737,0001,107
2013-12-051,1011,1071,0991,09934,0001,099
2013-12-041,1001,1041,0981,10032,0001,100
2013-12-031,1171,1171,1051,10630,0001,106
2013-12-021,1081,1191,0991,11156,0001,111
2013-11-291,0951,1011,0901,09636,0001,096
2013-11-281,1101,1151,0961,10152,0001,101
2013-11-271,1081,1201,1081,11531,0001,115
2013-11-261,1091,1151,1061,11234,0001,112
2013-11-251,1071,1201,1071,11527,0001,115
2013-11-221,0961,1151,0961,10632,0001,106
2013-11-211,0911,1001,0901,10026,0001,100
2013-11-201,0891,0941,0891,09127,0001,091
2013-11-191,0901,0931,0841,09217,0001,092
2013-11-181,0851,0981,0851,09224,0001,092
2013-11-151,0801,1011,0801,09851,0001,098
2013-11-141,0851,0881,0711,08225,0001,082
2013-11-131,0651,0731,0631,06934,0001,069
2013-11-121,0691,0831,0641,06935,0001,069
2013-11-111,0771,0841,0651,06530,0001,065
2013-11-081,0701,0781,0681,07413,0001,074
2013-11-071,0891,0891,0761,07811,0001,078
2013-11-061,0811,0901,0731,08314,0001,083
2013-11-051,1001,1001,0851,08532,0001,085
2013-11-011,1101,1101,0861,08832,0001,088
2013-10-311,1011,1141,1001,10423,0001,104
2013-10-301,1081,1111,1001,10745,0001,107
2013-10-291,1191,1191,1011,10732,0001,107
2013-10-281,1171,1171,0641,10063,0001,100
2013-10-251,1271,1291,1151,12037,0001,120
2013-10-241,1111,1261,1111,12613,0001,126
2013-10-231,1271,1271,1191,11914,0001,119
2013-10-221,1281,1281,1261,12719,0001,127
2013-10-211,1301,1301,1251,12913,0001,129
2013-10-181,1151,1181,1051,11635,0001,116
2013-10-171,1081,1141,1031,10920,0001,109
2013-10-161,1041,1081,1001,10814,0001,108
2013-10-151,1121,1381,1021,11234,0001,112
2013-10-111,1001,1281,0911,11021,0001,110
2013-10-101,0741,0871,0701,08523,0001,085
2013-10-091,0551,0731,0531,07354,0001,073
2013-10-081,0831,0971,0791,08335,0001,083
2013-10-071,0721,0981,0721,08752,0001,087
2013-10-041,1011,1061,0921,10155,0001,101
2013-10-031,1051,1171,1021,10345,0001,103
2013-10-021,1461,1461,1221,12346,0001,123
2013-10-011,1341,1431,1341,14036,0001,140
2013-09-301,1491,1491,1381,13937,0001,139
2013-09-271,1451,1601,1401,15337,0001,153
2013-09-261,1351,1451,1321,14523,0001,145
2013-09-251,1351,1421,1311,13526,0001,135
2013-09-241,1341,1471,1341,14232,0001,142
2013-09-201,1551,1551,1431,15441,0001,154
2013-09-191,1601,1601,1451,15235,0001,152
2013-09-181,1671,1701,1551,16121,0001,161
2013-09-171,1601,1731,1521,16827,0001,168
2013-09-131,1361,1651,1361,15652,0001,156
2013-09-121,1561,1601,1551,1556,0001,155
2013-09-111,1551,1561,1541,15511,0001,155
2013-09-101,1331,1521,1331,14521,0001,145
2013-09-091,1371,1471,1371,14114,0001,141
2013-09-061,1231,1261,1231,12610,0001,126
2013-09-051,1391,1391,1301,13319,0001,133
2013-09-041,1201,1351,1201,13536,0001,135
2013-09-031,1321,1391,1221,13321,0001,133
2013-09-021,1111,1341,1111,12520,0001,125
2013-08-301,1381,1381,1101,11141,0001,111
2013-08-291,1311,1441,1301,13819,0001,138
2013-08-281,1211,1311,1211,13117,0001,131
2013-08-271,1491,1501,1411,14311,0001,143
2013-08-261,1491,1571,1491,15410,0001,154
2013-08-231,1311,1461,1311,14628,0001,146
2013-08-221,1251,1401,1191,13613,0001,136
2013-08-211,1421,1481,1401,14018,0001,140
2013-08-201,1531,1751,1501,15550,0001,155
2013-08-191,1431,1531,1431,1537,0001,153
2013-08-161,1401,1601,1401,14218,0001,142
2013-08-151,1511,1651,1511,15635,0001,156
2013-08-141,1561,1681,1521,16817,0001,168
2013-08-131,1571,1751,1571,1735,0001,173
2013-08-121,1401,1751,1401,15724,0001,157
2013-08-091,1481,1671,1481,16731,0001,167
2013-08-081,1671,1671,1461,14826,0001,148
2013-08-071,1771,1771,1511,15133,0001,151
2013-08-061,1921,1921,1641,17622,0001,176
2013-08-051,1961,2151,1861,192159,0001,192
2013-08-021,1551,1861,1521,18659,0001,186
2013-08-011,1401,1541,1351,15469,0001,154
2013-07-311,1391,1441,1351,14238,0001,142
2013-07-301,1381,1411,1201,127182,0001,127
2013-07-291,1261,1471,1201,138116,0001,138
2013-07-261,1541,1591,1241,12638,0001,126
2013-07-251,1751,1751,1531,15426,0001,154
2013-07-241,1321,1871,1211,16449,0001,164
2013-07-231,1201,1301,1201,12934,0001,129
2013-07-221,1351,1351,1301,13558,0001,135
2013-07-191,1201,1261,1131,12639,0001,126
2013-07-181,1201,1261,1121,12325,0001,123
2013-07-171,1241,1241,1071,12021,0001,120
2013-07-161,1161,1291,1161,12412,0001,124
2013-07-121,0981,1201,0951,11632,0001,116
2013-07-111,1041,1221,1001,10339,0001,103
2013-07-101,1281,1281,1171,12019,0001,120
2013-07-091,1301,1301,1161,11727,0001,117
2013-07-081,1401,1401,1301,1308,0001,130
2013-07-051,1461,1461,1311,13741,0001,137
2013-07-041,1231,1401,1221,13536,0001,135
2013-07-031,1211,1501,1111,13640,0001,136
2013-07-021,1001,1241,1001,12149,0001,121
2013-07-011,0881,0931,0661,09349,0001,093
2013-06-281,0691,0741,0541,07267,0001,072
2013-06-271,0291,0551,0281,05541,0001,055
2013-06-261,0481,0551,0251,02837,0001,028
2013-06-251,0521,0601,0351,04148,0001,041
2013-06-241,0771,0771,0481,05248,0001,052
2013-06-211,1121,1121,0451,045166,0001,045
2013-06-201,1201,1301,1001,11941,0001,119
2013-06-191,1041,1201,1041,11550,0001,115
2013-06-181,1101,1111,0891,09742,0001,097
2013-06-171,0331,1131,0331,111150,0001,111
2013-06-141,0261,0621,0171,023131,0001,023
2013-06-131,0471,0471,0111,02681,0001,026
2013-06-121,0451,0621,0331,04345,0001,043
2013-06-111,0531,1071,0461,070102,0001,070
2013-06-101,0471,0751,0471,06048,0001,060
2013-06-071,0281,0701,0021,039147,0001,039
2013-06-061,0621,0621,0151,02090,0001,020
2013-06-051,0911,1071,0631,06366,0001,063
2013-06-041,0851,0991,0481,093113,0001,093
2013-06-031,1371,1531,0901,09092,0001,090
2013-05-311,1401,1661,1301,16666,0001,166
2013-05-301,1551,1671,1261,13970,0001,139
2013-05-291,1491,1761,1341,166107,0001,166
2013-05-281,1321,1601,1321,136125,0001,136
2013-05-271,1531,1531,1241,12579,0001,125
2013-05-241,1551,1991,1531,153222,0001,153
2013-05-231,2181,2541,1411,142211,0001,142
2013-05-221,2501,2601,2251,22580,0001,225
2013-05-211,2381,2651,2231,263108,0001,263
2013-05-201,2201,2421,2071,22492,0001,224
2013-05-171,1981,2151,1921,206159,0001,206
2013-05-161,1941,2181,1931,19862,0001,198
2013-05-151,2001,2171,1911,19461,0001,194
2013-05-141,2001,2201,1981,209113,0001,209
2013-05-131,1991,2071,1961,19699,0001,196
2013-05-101,1961,2001,1821,18977,0001,189
2013-05-091,1901,1961,1731,17375,0001,173
2013-05-081,1651,1911,1571,188108,0001,188
2013-05-071,1691,1691,1441,15761,0001,157
2013-05-021,1311,1431,1301,14181,0001,141
2013-05-011,1101,1321,1001,127101,0001,127
2013-04-301,1551,1551,1091,111175,0001,111
2013-04-261,1651,1691,1421,15343,0001,153
2013-04-251,1641,1701,1611,16345,0001,163
2013-04-241,1591,1671,1571,16451,0001,164
2013-04-231,1471,1591,1471,15729,0001,157
2013-04-221,1411,1641,1411,15284,0001,152
2013-04-191,1571,1571,1311,14165,0001,141
2013-04-181,1601,1661,1371,13780,0001,137
2013-04-171,1601,1771,1601,16947,0001,169
2013-04-161,1661,1711,1521,15586,0001,155
2013-04-151,1851,1861,1781,17831,0001,178
2013-04-121,1831,1921,1621,187104,0001,187
2013-04-111,1811,1951,1781,19289,0001,192
2013-04-101,1861,1891,1421,18685,0001,186
2013-04-091,1841,1931,1801,18681,0001,186
2013-04-081,1811,1971,1531,188118,0001,188
2013-04-051,1801,1891,1731,181102,0001,181
2013-04-041,1201,1541,1201,15481,0001,154
2013-04-031,1131,1341,1131,13057,0001,130
2013-04-021,1001,1531,0831,115184,0001,115
2013-04-011,1601,1661,1291,13298,0001,132
2013-03-291,1701,1751,1531,16882,0001,168
2013-03-281,1781,1781,1581,16484,0001,164
2013-03-271,1601,1731,1521,170116,0001,170
2013-03-261,2091,2091,1911,196150,0001,196
2013-03-251,1901,2181,1901,208147,0001,208
2013-03-221,1951,1961,1891,19051,0001,190
2013-03-211,1881,1991,1881,195116,0001,195
2013-03-191,1881,1881,1801,18341,0001,183
2013-03-181,1801,1861,1731,17841,0001,178
2013-03-151,1801,1861,1761,18356,0001,183
2013-03-141,1761,1781,1711,17231,0001,172
2013-03-131,1871,1891,1731,17668,0001,176
2013-03-121,1881,1971,1801,18790,0001,187
2013-03-111,1771,1891,1771,18791,0001,187
2013-03-081,1561,1711,1561,166182,0001,166
2013-03-071,1741,1801,1581,159100,0001,159
2013-03-061,1531,1691,1531,16950,0001,169
2013-03-051,1511,1591,1511,15964,0001,159
2013-03-041,1491,1551,1451,15182,0001,151
2013-03-011,1431,1521,1351,13794,0001,137
2013-02-281,1481,1581,1421,147135,0001,147
2013-02-271,1221,1481,1211,13146,0001,131
2013-02-261,1251,1301,1191,12539,0001,125
2013-02-251,1331,1341,1181,12527,0001,125
2013-02-221,1201,1201,1021,11963,0001,119
2013-02-211,1201,1251,1151,12062,0001,120
2013-02-201,1091,1201,1091,11253,0001,112
2013-02-191,1301,1371,1131,11666,0001,116
2013-02-181,1031,1251,0931,12595,0001,125
2013-02-151,1031,1151,0851,08890,0001,088
2013-02-141,1201,1201,1011,10252,0001,102
2013-02-131,1121,1241,1111,11769,0001,117
2013-02-121,0951,1151,0951,11266,0001,112
2013-02-081,0941,1061,0841,09290,0001,092
2013-02-071,0911,1131,0911,11269,0001,112
2013-02-061,0991,1091,0961,10080,0001,100
2013-02-051,0891,1001,0731,086118,0001,086
2013-02-041,0891,0991,0871,09677,0001,096
2013-02-011,0921,0921,0841,08557,0001,085
2013-01-311,0871,0961,0751,09247,0001,092
2013-01-301,1001,1001,0911,10053,0001,100
2013-01-291,0881,1001,0851,10063,0001,100
2013-01-281,0851,0901,0801,08135,0001,081
2013-01-251,0781,0841,0561,08342,0001,083
2013-01-241,0521,0681,0521,06835,0001,068
2013-01-231,0651,0711,0611,06644,0001,066
2013-01-221,0801,0831,0681,07537,0001,075
2013-01-211,0851,0851,0741,08032,0001,080
2013-01-181,0701,0821,0671,08134,0001,081
2013-01-171,0781,0801,0671,07030,0001,070
2013-01-161,0841,0881,0741,07440,0001,074
2013-01-151,0851,0901,0761,07948,0001,079
2013-01-111,0621,0871,0621,08551,0001,085
2013-01-101,0541,0701,0541,07021,0001,070
2013-01-091,0531,0651,0481,06424,0001,064
2013-01-081,0701,0811,0691,06932,0001,069
2013-01-071,1001,1001,0681,09786,0001,097
2013-01-041,0811,0861,0771,08094,0001,080

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