6454 マックス(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-301,2281,2361,2281,23528,0001,235
2014-12-291,2341,2351,2261,23533,0001,235
2014-12-261,2251,2301,2221,22822,0001,228
2014-12-251,2241,2241,2151,22220,0001,222
2014-12-241,2231,2261,2151,22227,0001,222
2014-12-221,2241,2241,2081,21932,0001,219
2014-12-191,1981,2201,1981,21937,0001,219
2014-12-181,1981,2051,1921,19323,0001,193
2014-12-171,1651,2001,1651,17244,0001,172
2014-12-161,1801,1831,1641,18171,0001,181
2014-12-151,2021,2191,1871,18736,0001,187
2014-12-121,2081,2291,2051,20689,0001,206
2014-12-111,2201,2351,2101,21046,0001,210
2014-12-101,2261,2361,2251,22948,0001,229
2014-12-091,2221,2371,2221,23226,0001,232
2014-12-081,2401,2401,2241,22544,0001,225
2014-12-051,2281,2321,2211,22755,0001,227
2014-12-041,2341,2371,2291,23645,0001,236
2014-12-031,2281,2361,2271,23424,0001,234
2014-12-021,2201,2341,2101,23144,0001,231
2014-12-011,2111,2191,2081,21540,0001,215
2014-11-281,2131,2261,2131,22149,0001,221
2014-11-271,2281,2311,2131,21343,0001,213
2014-11-261,2251,2361,2241,23631,0001,236
2014-11-251,2251,2401,2251,23620,0001,236
2014-11-211,2171,2261,2121,22530,0001,225
2014-11-201,2201,2321,2121,21442,0001,214
2014-11-191,2411,2411,2241,22426,0001,224
2014-11-181,2201,2471,2061,24776,0001,247
2014-11-171,2411,2411,2201,22022,0001,220
2014-11-141,2401,2421,2311,24054,0001,240
2014-11-131,2421,2421,2311,24021,0001,240
2014-11-121,2501,2501,2421,24241,0001,242
2014-11-111,2481,2581,2471,24724,0001,247
2014-11-101,2471,2571,2471,25519,0001,255
2014-11-071,2451,2501,2381,24939,0001,249
2014-11-061,2531,2591,2441,24545,0001,245
2014-11-051,2521,2611,2481,25773,0001,257
2014-11-041,2501,2601,2071,24363,0001,243
2014-10-311,1851,2431,1851,24355,0001,243
2014-10-301,1921,1931,1831,18549,0001,185
2014-10-291,1821,1901,1711,19053,0001,190
2014-10-281,1911,1911,1661,16613,0001,166
2014-10-271,1981,1981,1741,17936,0001,179
2014-10-241,1651,1991,1561,16219,0001,162
2014-10-231,1651,1651,1471,14712,0001,147
2014-10-221,1541,1631,1541,15818,0001,158
2014-10-211,1621,1621,1461,15426,0001,154
2014-10-201,1541,1631,1511,16336,0001,163
2014-10-171,1501,1541,1221,12451,0001,124
2014-10-161,1641,1681,1521,15243,0001,152
2014-10-151,1701,2001,1661,18029,0001,180
2014-10-141,1711,1771,1621,16530,0001,165
2014-10-101,2001,2001,1751,18332,0001,183
2014-10-091,2201,2201,2021,20734,0001,207
2014-10-081,2131,2211,2131,22016,0001,220
2014-10-071,2231,2501,2231,23729,0001,237
2014-10-061,2451,2501,2401,24136,0001,241
2014-10-031,2201,2281,2161,22817,0001,228
2014-10-021,2351,2391,2201,22040,0001,220
2014-10-011,2481,2481,2381,23833,0001,238
2014-09-301,2681,2711,2571,26164,0001,261
2014-09-291,2501,2631,2471,26024,0001,260
2014-09-261,2361,2491,2361,24325,0001,243
2014-09-251,2351,2421,2311,24269,0001,242
2014-09-241,2401,2571,2381,24824,0001,248
2014-09-221,2651,2651,2261,23825,0001,238
2014-09-191,2601,2621,2441,253102,0001,253
2014-09-181,2391,2551,2391,24450,0001,244
2014-09-171,2461,2461,2361,23833,0001,238
2014-09-161,2261,2501,2261,24641,0001,246
2014-09-121,2641,2641,2391,23987,0001,239
2014-09-111,2711,2711,2581,26434,0001,264
2014-09-101,2431,2701,2431,26851,0001,268
2014-09-091,2501,2561,2441,24630,0001,246
2014-09-081,2401,2631,2291,23965,0001,239
2014-09-051,2401,2401,2311,23643,0001,236
2014-09-041,2301,2341,2241,23437,0001,234
2014-09-031,2161,2251,2141,22344,0001,223
2014-09-021,2321,2321,2221,22224,0001,222
2014-09-011,2211,2231,2131,22372,0001,223
2014-08-291,1901,2101,1901,20949,0001,209
2014-08-281,1911,1991,1881,19934,0001,199
2014-08-271,1941,1971,1901,19717,0001,197
2014-08-261,1951,1981,1901,19022,0001,190
2014-08-251,2001,2021,1941,19540,0001,195
2014-08-221,1951,1951,1871,19540,0001,195
2014-08-211,1901,1961,1851,19539,0001,195
2014-08-201,1981,2001,1871,18943,0001,189
2014-08-191,1991,1991,1831,19517,0001,195
2014-08-181,1871,1971,1781,18225,0001,182
2014-08-151,1711,1831,1711,17637,0001,176
2014-08-141,1601,1731,1601,17012,0001,170
2014-08-131,1681,1801,1671,16936,0001,169
2014-08-121,1631,1711,1601,16928,0001,169
2014-08-111,1601,1621,1461,15624,0001,156
2014-08-081,1451,1511,1321,13774,0001,137
2014-08-071,1501,1591,1161,14564,0001,145
2014-08-061,1631,1801,1601,16066,0001,160
2014-08-051,1891,1921,1711,171122,0001,171
2014-08-041,1751,1851,1751,18375,0001,183
2014-08-011,1561,1691,1471,16868,0001,168
2014-07-311,1751,1791,1681,16836,0001,168
2014-07-301,1801,1821,1691,175160,0001,175
2014-07-291,1551,1791,1551,163143,0001,163
2014-07-281,1271,1461,1271,14555,0001,145
2014-07-251,1221,1461,1221,14647,0001,146
2014-07-241,1151,1301,1121,12253,0001,122
2014-07-231,1161,1201,1141,11724,0001,117
2014-07-221,1121,1201,1051,11677,0001,116
2014-07-181,1071,1171,1021,11744,0001,117
2014-07-171,1111,1171,1081,10816,0001,108
2014-07-161,1191,1191,1101,11125,0001,111
2014-07-151,1101,1141,1091,11124,0001,111
2014-07-141,1061,1111,1061,10918,0001,109
2014-07-111,1051,1051,0971,10028,0001,100
2014-07-101,1151,1151,1051,10532,0001,105
2014-07-091,1101,1131,1101,11316,0001,113
2014-07-081,1221,1251,1171,11830,0001,118
2014-07-071,1391,1391,1281,12831,0001,128
2014-07-041,1261,1381,1231,13846,0001,138
2014-07-031,1341,1341,1261,12633,0001,126
2014-07-021,1411,1421,1361,13729,0001,137
2014-07-011,1441,1531,1391,14238,0001,142
2014-06-301,1311,1461,1281,14134,0001,141
2014-06-271,1361,1361,1211,12831,0001,128
2014-06-261,1351,1401,1311,13634,0001,136
2014-06-251,1371,1411,1281,13735,0001,137
2014-06-241,1281,1381,1281,13742,0001,137
2014-06-231,1351,1501,1321,14149,0001,141
2014-06-201,1781,1781,0951,127154,0001,127
2014-06-191,1591,1731,1571,17366,0001,173
2014-06-181,1481,1601,1471,15946,0001,159
2014-06-171,1391,1441,1361,14441,0001,144
2014-06-161,1341,1341,1231,13242,0001,132
2014-06-131,1081,1241,1081,12472,0001,124
2014-06-121,1081,1181,1061,11142,0001,111
2014-06-111,1061,1151,1061,11521,0001,115
2014-06-101,1171,1171,1081,10929,0001,109
2014-06-091,1261,1301,1171,11724,0001,117
2014-06-061,1281,1311,1221,13139,0001,131
2014-06-051,1321,1321,1201,12022,0001,120
2014-06-041,1161,1241,1161,12431,0001,124
2014-06-031,1221,1231,1151,11632,0001,116
2014-06-021,1161,1181,1051,11721,0001,117
2014-05-301,1061,1091,0991,10935,0001,109
2014-05-291,1061,1111,1051,10628,0001,106
2014-05-281,1081,1121,1041,10632,0001,106
2014-05-271,0971,1121,0971,11117,0001,111
2014-05-261,0961,0971,0901,09715,0001,097
2014-05-231,0841,0881,0801,08320,0001,083
2014-05-221,0881,0881,0831,0848,0001,084
2014-05-211,0671,0751,0671,07513,0001,075
2014-05-201,0841,0841,0671,06730,0001,067
2014-05-191,0751,0881,0751,08712,0001,087
2014-05-161,0941,0941,0801,08232,0001,082
2014-05-151,0901,0951,0851,09420,0001,094
2014-05-141,1111,1111,0921,09613,0001,096
2014-05-131,0861,1001,0861,09515,0001,095
2014-05-121,0861,0931,0841,08524,0001,085
2014-05-091,0951,1031,0891,09315,0001,093
2014-05-081,1011,1011,0851,08823,0001,088
2014-05-071,1381,1381,0771,07777,0001,077
2014-05-021,1401,1401,1311,13712,0001,137
2014-05-011,1371,1401,1301,14046,0001,140
2014-04-301,1211,1211,1101,11935,0001,119
2014-04-281,1061,1271,1001,12735,0001,127
2014-04-251,0901,1061,0901,10627,0001,106
2014-04-241,0961,1051,0911,09115,0001,091
2014-04-231,0951,1001,0931,09714,0001,097
2014-04-221,1211,1211,0921,09322,0001,093
2014-04-211,0991,1141,0991,11416,0001,114
2014-04-181,0931,1011,0931,10114,0001,101
2014-04-171,1001,1011,0911,09223,0001,092
2014-04-161,0951,1041,0951,10415,0001,104
2014-04-151,0971,1001,0921,09522,0001,095
2014-04-141,0851,0981,0851,0949,0001,094
2014-04-111,0831,0991,0781,08440,0001,084
2014-04-101,1031,1431,0951,10836,0001,108
2014-04-091,1001,1081,0931,09353,0001,093
2014-04-081,1291,1291,1051,11244,0001,112
2014-04-071,1521,1521,1431,14533,0001,145
2014-04-041,1521,1561,1481,15437,0001,154
2014-04-031,1341,1561,1341,15363,0001,153
2014-04-021,1491,1511,1411,14151,0001,141
2014-04-011,1301,1451,1281,14459,0001,144
2014-03-311,1411,1491,1311,14566,0001,145
2014-03-281,1191,1301,1071,13065,0001,130
2014-03-271,0731,1241,0731,120101,0001,120
2014-03-261,1401,1541,1361,139211,0001,139
2014-03-251,1411,1451,1331,140106,0001,140
2014-03-241,1261,1501,1261,132101,0001,132
2014-03-201,1501,1561,1151,119125,0001,119
2014-03-191,1341,1411,1181,12761,0001,127
2014-03-181,1431,1461,1301,14529,0001,145
2014-03-171,1201,1301,1141,11562,0001,115
2014-03-141,1311,1321,1171,117112,0001,117
2014-03-131,1721,1721,1481,15240,0001,152
2014-03-121,1691,1721,1441,15454,0001,154
2014-03-111,1731,1861,1731,18238,0001,182
2014-03-101,1851,1881,1701,17349,0001,173
2014-03-071,2011,2071,1821,18962,0001,189
2014-03-061,1911,2041,1911,19647,0001,196
2014-03-051,1871,2041,1871,20068,0001,200
2014-03-041,1851,1891,1761,18792,0001,187
2014-03-031,1881,1951,1761,18252,0001,182
2014-02-281,2201,2221,2021,20293,0001,202
2014-02-271,2101,2251,2101,22579,0001,225
2014-02-261,1981,2231,1981,20667,0001,206
2014-02-251,1991,2251,1951,22287,0001,222
2014-02-241,1631,1951,1631,19465,0001,194
2014-02-211,1521,1911,1521,18061,0001,180
2014-02-201,1651,1651,1421,14780,0001,147
2014-02-191,1341,1531,1331,14519,0001,145
2014-02-181,1271,1501,1261,14647,0001,146
2014-02-171,1261,1291,1251,12631,0001,126
2014-02-141,1351,1421,1231,12520,0001,125
2014-02-131,1351,1461,1321,13530,0001,135
2014-02-121,1311,1331,1191,12755,0001,127
2014-02-101,1231,1461,1121,12337,0001,123
2014-02-071,1151,1231,1011,11134,0001,111
2014-02-061,1081,1261,0951,09662,0001,096
2014-02-051,1151,1151,0951,09787,0001,097
2014-02-041,0911,1131,0871,090101,0001,090
2014-02-031,1231,1241,1121,11929,0001,119
2014-01-311,1431,1431,1241,13563,0001,135
2014-01-301,1411,1601,1201,12873,0001,128
2014-01-291,1451,1621,1451,15255,0001,152
2014-01-281,1401,1551,1331,13797,0001,137
2014-01-271,1881,1881,1551,15560,0001,155
2014-01-241,2071,2071,1941,19470,0001,194
2014-01-231,2021,2351,2021,20999,0001,209
2014-01-221,2131,2171,2061,21132,0001,211
2014-01-211,1971,2141,1951,21281,0001,212
2014-01-201,1901,2041,1761,20167,0001,201
2014-01-171,1591,1931,1591,18656,0001,186
2014-01-161,1591,1701,1581,16341,0001,163
2014-01-151,1551,1691,1501,15863,0001,158
2014-01-141,1641,1641,1501,15435,0001,154
2014-01-101,1531,1651,1471,16536,0001,165
2014-01-091,1511,1591,1511,15914,0001,159
2014-01-081,1501,1641,1451,16227,0001,162
2014-01-071,1691,1691,1421,14742,0001,147
2014-01-061,1481,1671,1391,16779,0001,167

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