6454 マックス(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,357	1,372	1,350	1,364	26,400	1,364
2018-12-27	1,300	1,364	1,300	1,364	49,300	1,364
2018-12-26	1,300	1,300	1,258	1,271	42,000	1,271
2018-12-25	1,235	1,250	1,194	1,240	64,800	1,240
2018-12-21	1,338	1,338	1,249	1,249	127,000	1,249
2018-12-20	1,368	1,368	1,325	1,339	53,100	1,339
2018-12-19	1,375	1,380	1,355	1,372	43,600	1,372
2018-12-18	1,403	1,403	1,365	1,367	52,700	1,367
2018-12-17	1,440	1,440	1,400	1,405	36,900	1,405
2018-12-14	1,451	1,451	1,423	1,425	60,700	1,425
2018-12-13	1,436	1,440	1,418	1,434	41,400	1,434
2018-12-12	1,413	1,432	1,409	1,422	23,900	1,422
2018-12-11	1,430	1,430	1,386	1,397	35,400	1,397
2018-12-10	1,457	1,457	1,412	1,421	32,800	1,421
2018-12-07	1,420	1,455	1,410	1,448	45,000	1,448
2018-12-06	1,444	1,444	1,416	1,429	33,200	1,429
2018-12-05	1,450	1,467	1,432	1,448	46,100	1,448
2018-12-04	1,487	1,536	1,470	1,479	77,100	1,479
2018-12-03	1,494	1,513	1,475	1,484	43,900	1,484
2018-11-30	1,471	1,505	1,460	1,492	72,300	1,492
2018-11-29	1,485	1,495	1,461	1,474	42,700	1,474
2018-11-28	1,446	1,472	1,446	1,472	39,700	1,472
2018-11-27	1,455	1,455	1,425	1,446	26,000	1,446
2018-11-26	1,444	1,454	1,425	1,443	37,700	1,443
2018-11-22	1,443	1,462	1,432	1,445	36,700	1,445
2018-11-21	1,412	1,449	1,409	1,441	38,800	1,441
2018-11-20	1,450	1,455	1,422	1,440	35,400	1,440
2018-11-19	1,470	1,474	1,453	1,459	38,700	1,459
2018-11-16	1,490	1,491	1,443	1,467	39,500	1,467
2018-11-15	1,480	1,498	1,480	1,495	18,100	1,495
2018-11-14	1,498	1,511	1,492	1,498	32,800	1,498
2018-11-13	1,520	1,520	1,469	1,493	30,500	1,493
2018-11-12	1,508	1,531	1,495	1,523	30,300	1,523
2018-11-09	1,527	1,529	1,509	1,519	35,300	1,519
2018-11-08	1,545	1,557	1,519	1,526	35,300	1,526
2018-11-07	1,534	1,539	1,512	1,520	34,200	1,520
2018-11-06	1,549	1,562	1,528	1,534	28,100	1,534
2018-11-05	1,569	1,569	1,532	1,537	58,200	1,537
2018-11-02	1,521	1,579	1,520	1,578	57,400	1,578
2018-11-01	1,508	1,529	1,492	1,517	42,000	1,517
2018-10-31	1,478	1,532	1,467	1,521	69,400	1,521
2018-10-30	1,433	1,494	1,424	1,482	90,800	1,482
2018-10-29	1,490	1,509	1,406	1,412	148,400	1,412
2018-10-26	1,464	1,465	1,407	1,449	92,000	1,449
2018-10-25	1,480	1,488	1,453	1,460	42,100	1,460
2018-10-24	1,498	1,526	1,490	1,519	40,300	1,519
2018-10-23	1,526	1,536	1,498	1,498	39,600	1,498
2018-10-22	1,546	1,566	1,521	1,553	33,900	1,553
2018-10-19	1,537	1,559	1,520	1,546	31,700	1,546
2018-10-18	1,557	1,600	1,540	1,555	56,400	1,555
2018-10-17	1,525	1,566	1,525	1,557	40,200	1,557
2018-10-16	1,504	1,519	1,504	1,510	27,400	1,510
2018-10-15	1,518	1,536	1,506	1,519	54,600	1,519
2018-10-12	1,553	1,561	1,526	1,530	45,400	1,530
2018-10-11	1,574	1,600	1,553	1,557	51,400	1,557
2018-10-10	1,636	1,649	1,613	1,623	30,800	1,623
2018-10-09	1,663	1,663	1,630	1,636	24,800	1,636
2018-10-05	1,688	1,696	1,653	1,666	46,700	1,666
2018-10-04	1,688	1,720	1,676	1,709	50,000	1,709
2018-10-03	1,700	1,709	1,662	1,664	36,100	1,664
2018-10-02	1,730	1,735	1,695	1,698	59,800	1,698
2018-10-01	1,702	1,726	1,683	1,717	41,600	1,717
2018-09-28	1,691	1,708	1,672	1,697	40,300	1,697
2018-09-27	1,718	1,718	1,680	1,680	31,600	1,680
2018-09-26	1,695	1,732	1,688	1,730	68,300	1,730
2018-09-25	1,695	1,730	1,671	1,699	156,100	1,699
2018-09-21	1,675	1,692	1,655	1,690	92,200	1,690
2018-09-20	1,650	1,697	1,648	1,666	113,000	1,666
2018-09-19	1,631	1,650	1,626	1,650	76,000	1,650
2018-09-18	1,583	1,608	1,583	1,605	44,500	1,605
2018-09-14	1,560	1,592	1,560	1,589	64,000	1,589
2018-09-13	1,539	1,573	1,527	1,557	34,600	1,557
2018-09-12	1,557	1,557	1,510	1,541	58,000	1,541
2018-09-11	1,560	1,570	1,540	1,561	27,300	1,561
2018-09-10	1,548	1,586	1,540	1,553	30,300	1,553
2018-09-07	1,535	1,550	1,512	1,544	29,200	1,544
2018-09-06	1,542	1,560	1,537	1,548	20,900	1,548
2018-09-05	1,564	1,569	1,545	1,550	33,900	1,550
2018-09-04	1,559	1,580	1,539	1,568	43,800	1,568
2018-09-03	1,598	1,599	1,551	1,558	23,900	1,558
2018-08-31	1,595	1,608	1,580	1,591	34,900	1,591
2018-08-30	1,600	1,613	1,577	1,608	51,100	1,608
2018-08-29	1,594	1,600	1,573	1,592	26,800	1,592
2018-08-28	1,577	1,616	1,576	1,597	40,600	1,597
2018-08-27	1,580	1,596	1,578	1,583	34,500	1,583
2018-08-24	1,575	1,579	1,560	1,570	15,900	1,570
2018-08-23	1,568	1,572	1,554	1,556	30,100	1,556
2018-08-22	1,536	1,570	1,536	1,554	36,600	1,554
2018-08-21	1,531	1,547	1,520	1,526	43,100	1,526
2018-08-20	1,564	1,564	1,540	1,546	26,300	1,546
2018-08-17	1,546	1,572	1,542	1,570	24,700	1,570
2018-08-16	1,531	1,558	1,527	1,541	31,100	1,541
2018-08-15	1,587	1,594	1,544	1,556	39,800	1,556
2018-08-14	1,536	1,599	1,536	1,593	40,500	1,593
2018-08-13	1,556	1,560	1,508	1,532	40,600	1,532
2018-08-10	1,577	1,581	1,547	1,569	55,800	1,569
2018-08-09	1,588	1,598	1,575	1,588	22,300	1,588
2018-08-08	1,612	1,622	1,585	1,588	52,500	1,588
2018-08-07	1,602	1,636	1,600	1,631	44,500	1,631
2018-08-06	1,647	1,647	1,598	1,613	116,300	1,613
2018-08-03	1,623	1,623	1,577	1,608	97,400	1,608
2018-08-02	1,613	1,639	1,584	1,594	106,500	1,594
2018-08-01	1,577	1,635	1,576	1,625	95,200	1,625
2018-07-31	1,622	1,628	1,573	1,585	145,700	1,585
2018-07-30	1,677	1,700	1,570	1,639	486,300	1,639
2018-07-27	1,436	1,473	1,434	1,457	54,800	1,457
2018-07-26	1,420	1,436	1,410	1,436	42,900	1,436
2018-07-25	1,397	1,415	1,397	1,413	30,300	1,413
2018-07-24	1,391	1,394	1,382	1,390	20,000	1,390
2018-07-23	1,406	1,411	1,380	1,386	40,600	1,386
2018-07-20	1,434	1,434	1,401	1,422	77,000	1,422
2018-07-19	1,385	1,413	1,385	1,412	41,400	1,412
2018-07-18	1,374	1,397	1,350	1,385	33,200	1,385
2018-07-17	1,349	1,372	1,344	1,355	25,700	1,355
2018-07-13	1,333	1,357	1,322	1,350	32,000	1,350
2018-07-12	1,343	1,345	1,328	1,334	16,300	1,334
2018-07-11	1,350	1,350	1,317	1,334	27,800	1,334
2018-07-10	1,354	1,374	1,341	1,344	39,100	1,344
2018-07-09	1,349	1,356	1,339	1,353	11,800	1,353
2018-07-06	1,331	1,348	1,328	1,345	20,100	1,345
2018-07-05	1,345	1,345	1,316	1,322	38,000	1,322
2018-07-04	1,343	1,356	1,338	1,349	20,400	1,349
2018-07-03	1,366	1,371	1,332	1,346	47,900	1,346
2018-07-02	1,402	1,402	1,368	1,374	66,000	1,374
2018-06-29	1,413	1,417	1,396	1,402	42,500	1,402
2018-06-28	1,404	1,427	1,401	1,426	40,700	1,426
2018-06-27	1,417	1,417	1,394	1,406	32,600	1,406
2018-06-26	1,389	1,415	1,374	1,413	39,300	1,413
2018-06-25	1,402	1,407	1,380	1,384	36,300	1,384
2018-06-22	1,379	1,422	1,365	1,422	90,900	1,422
2018-06-21	1,392	1,409	1,387	1,387	26,300	1,387
2018-06-20	1,418	1,418	1,384	1,396	36,300	1,396
2018-06-19	1,446	1,452	1,408	1,417	35,000	1,417
2018-06-18	1,475	1,479	1,448	1,460	44,900	1,460
2018-06-15	1,437	1,482	1,430	1,476	65,400	1,476
2018-06-14	1,437	1,442	1,426	1,437	28,200	1,437
2018-06-13	1,426	1,446	1,424	1,444	12,300	1,444
2018-06-12	1,449	1,452	1,423	1,426	21,900	1,426
2018-06-11	1,456	1,458	1,443	1,449	17,700	1,449
2018-06-08	1,462	1,471	1,460	1,461	43,600	1,461
2018-06-07	1,467	1,484	1,467	1,480	28,600	1,480
2018-06-06	1,452	1,470	1,438	1,458	46,300	1,458
2018-06-05	1,458	1,458	1,436	1,452	32,600	1,452
2018-06-04	1,437	1,457	1,433	1,456	48,500	1,456
2018-06-01	1,416	1,430	1,400	1,421	37,300	1,421
2018-05-31	1,416	1,437	1,409	1,435	63,200	1,435
2018-05-30	1,425	1,425	1,401	1,412	42,500	1,412
2018-05-29	1,445	1,450	1,431	1,445	32,200	1,445
2018-05-28	1,435	1,439	1,425	1,439	20,300	1,439
2018-05-25	1,442	1,445	1,422	1,430	30,100	1,430
2018-05-24	1,460	1,460	1,430	1,436	29,200	1,436
2018-05-23	1,458	1,458	1,441	1,450	23,300	1,450
2018-05-22	1,469	1,469	1,445	1,455	16,500	1,455
2018-05-21	1,451	1,467	1,447	1,459	31,000	1,459
2018-05-18	1,458	1,458	1,442	1,449	34,900	1,449
2018-05-17	1,476	1,484	1,450	1,454	48,900	1,454
2018-05-16	1,480	1,490	1,466	1,468	32,200	1,468
2018-05-15	1,474	1,496	1,466	1,483	68,100	1,483
2018-05-14	1,505	1,506	1,473	1,482	55,300	1,482
2018-05-11	1,484	1,511	1,484	1,505	56,500	1,505
2018-05-10	1,483	1,485	1,465	1,474	26,200	1,474
2018-05-09	1,503	1,509	1,474	1,481	47,700	1,481
2018-05-08	1,478	1,519	1,478	1,508	72,300	1,508
2018-05-07	1,472	1,475	1,454	1,470	34,600	1,470
2018-05-02	1,455	1,479	1,448	1,472	38,000	1,472
2018-05-01	1,432	1,470	1,413	1,453	73,800	1,453
2018-04-27	1,414	1,425	1,386	1,425	54,000	1,425
2018-04-26	1,414	1,424	1,409	1,417	32,700	1,417
2018-04-25	1,410	1,418	1,398	1,414	40,700	1,414
2018-04-24	1,410	1,422	1,404	1,415	53,000	1,415
2018-04-23	1,402	1,421	1,395	1,403	21,100	1,403
2018-04-20	1,422	1,422	1,386	1,402	65,500	1,402
2018-04-19	1,390	1,432	1,390	1,418	51,900	1,418
2018-04-18	1,360	1,391	1,360	1,383	73,300	1,383
2018-04-17	1,345	1,369	1,345	1,360	66,600	1,360
2018-04-16	1,341	1,352	1,335	1,345	40,600	1,345
2018-04-13	1,345	1,356	1,323	1,332	52,300	1,332
2018-04-12	1,362	1,368	1,341	1,343	30,300	1,343
2018-04-11	1,370	1,376	1,360	1,360	41,900	1,360
2018-04-10	1,347	1,367	1,336	1,362	66,400	1,362
2018-04-09	1,362	1,362	1,347	1,356	41,500	1,356
2018-04-06	1,376	1,379	1,362	1,364	42,700	1,364
2018-04-05	1,391	1,393	1,367	1,376	56,800	1,376
2018-04-04	1,352	1,386	1,348	1,377	71,500	1,377
2018-04-03	1,349	1,354	1,332	1,337	48,700	1,337
2018-03-30	1,361	1,372	1,355	1,366	34,100	1,366
2018-03-29	1,357	1,370	1,338	1,356	47,900	1,356
2018-03-28	1,328	1,352	1,320	1,352	52,200	1,352
2018-03-27	1,379	1,391	1,367	1,391	100,100	1,391
2018-03-26	1,349	1,352	1,318	1,352	68,000	1,352
2018-03-23	1,370	1,370	1,348	1,355	88,800	1,355
2018-03-22	1,389	1,401	1,387	1,397	37,500	1,397
2018-03-20	1,389	1,394	1,367	1,394	55,700	1,394
2018-03-19	1,414	1,414	1,390	1,396	39,800	1,396
2018-03-16	1,427	1,433	1,409	1,415	65,700	1,415
2018-03-15	1,429	1,435	1,416	1,432	48,500	1,432
2018-03-14	1,441	1,449	1,430	1,448	32,100	1,448
2018-03-13	1,437	1,459	1,425	1,457	54,700	1,457
2018-03-12	1,462	1,466	1,440	1,446	51,000	1,446
2018-03-09	1,453	1,473	1,448	1,454	80,700	1,454
2018-03-08	1,459	1,460	1,431	1,435	56,200	1,435
2018-03-07	1,469	1,470	1,446	1,449	40,000	1,449
2018-03-06	1,466	1,504	1,466	1,480	53,000	1,480
2018-03-05	1,469	1,469	1,450	1,461	45,400	1,461
2018-03-02	1,450	1,483	1,450	1,469	42,800	1,469
2018-03-01	1,494	1,498	1,465	1,472	84,400	1,472
2018-02-28	1,523	1,533	1,492	1,494	41,900	1,494
2018-02-27	1,530	1,534	1,499	1,518	46,100	1,518
2018-02-26	1,530	1,536	1,517	1,521	21,300	1,521
2018-02-23	1,500	1,514	1,500	1,513	20,200	1,513
2018-02-22	1,504	1,504	1,492	1,497	23,400	1,497
2018-02-21	1,490	1,524	1,490	1,502	20,500	1,502
2018-02-20	1,491	1,492	1,464	1,489	33,900	1,489
2018-02-19	1,471	1,491	1,457	1,491	21,400	1,491
2018-02-16	1,432	1,464	1,431	1,445	50,900	1,445
2018-02-15	1,408	1,435	1,398	1,416	59,000	1,416
2018-02-14	1,432	1,438	1,382	1,387	69,500	1,387
2018-02-13	1,462	1,462	1,430	1,430	45,800	1,430
2018-02-09	1,447	1,455	1,434	1,449	46,600	1,449
2018-02-08	1,467	1,491	1,461	1,465	44,200	1,465
2018-02-07	1,484	1,532	1,462	1,462	70,800	1,462
2018-02-06	1,480	1,484	1,424	1,454	124,100	1,454
2018-02-05	1,558	1,559	1,522	1,529	65,400	1,529
2018-02-02	1,547	1,584	1,541	1,580	56,000	1,580
2018-02-01	1,527	1,548	1,521	1,548	33,200	1,548
2018-01-31	1,555	1,555	1,504	1,519	122,600	1,519
2018-01-30	1,588	1,588	1,555	1,562	65,600	1,562
2018-01-29	1,601	1,601	1,576	1,579	44,400	1,579
2018-01-26	1,586	1,609	1,586	1,595	43,700	1,595
2018-01-25	1,605	1,605	1,584	1,584	40,400	1,584
2018-01-24	1,610	1,615	1,604	1,605	27,900	1,605
2018-01-23	1,616	1,624	1,612	1,615	20,700	1,615
2018-01-22	1,625	1,625	1,605	1,610	41,500	1,610
2018-01-19	1,617	1,630	1,616	1,621	36,200	1,621
2018-01-18	1,634	1,639	1,609	1,609	42,700	1,609
2018-01-17	1,633	1,639	1,618	1,626	38,700	1,626
2018-01-16	1,594	1,648	1,594	1,641	57,500	1,641
2018-01-15	1,600	1,616	1,592	1,594	29,900	1,594
2018-01-12	1,595	1,616	1,595	1,603	26,100	1,603
2018-01-11	1,615	1,615	1,598	1,603	41,200	1,603
2018-01-10	1,633	1,633	1,616	1,617	38,600	1,617
2018-01-09	1,645	1,648	1,622	1,630	34,000	1,630
2018-01-05	1,642	1,645	1,606	1,633	47,800	1,633
2018-01-04	1,642	1,644	1,624	1,640	47,500	1,640

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