6454 マックス(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,1802,2002,1702,19497,4002,194
2019-12-272,1972,1982,1822,18782,8002,187
2019-12-262,1602,1782,1552,17748,9002,177
2019-12-252,1502,1702,1492,16062,4002,160
2019-12-242,1362,1492,1262,14560,2002,145
2019-12-232,1362,1442,1232,13662,4002,136
2019-12-202,1462,1462,1222,13683,0002,136
2019-12-192,1152,1452,1112,13478,9002,134
2019-12-182,1162,1162,0952,116119,5002,116
2019-12-172,1362,1362,1062,13087,2002,130
2019-12-162,1152,1392,1132,13674,6002,136
2019-12-132,1532,1602,1042,111141,1002,111
2019-12-122,1492,1492,1132,11555,2002,115
2019-12-112,1392,1422,1232,13278,3002,132
2019-12-102,1452,1532,1382,14642,4002,146
2019-12-092,1692,1732,1452,15560,1002,155
2019-12-062,1472,1512,1202,14770,5002,147
2019-12-052,1282,1532,1222,14798,3002,147
2019-12-042,0732,1322,0732,127154,2002,127
2019-12-032,0652,0862,0512,086147,2002,086
2019-12-022,1172,1292,0982,10672,0002,106
2019-11-292,1252,1322,0872,121139,7002,121
2019-11-282,1302,1332,1072,126122,0002,126
2019-11-272,1332,1392,1212,13795,5002,137
2019-11-262,1352,1522,1222,135160,2002,135
2019-11-252,1532,1742,1352,142109,4002,142
2019-11-222,1602,1622,1142,125138,9002,125
2019-11-212,2062,2062,1172,164204,8002,164
2019-11-202,1962,2762,1942,233281,4002,233
2019-11-192,1542,1962,1472,190200,6002,190
2019-11-182,1302,1542,1212,151195,0002,151
2019-11-152,0812,1072,0742,103113,3002,103
2019-11-142,1002,1022,0572,069122,8002,069
2019-11-132,0682,0942,0612,069112,1002,069
2019-11-122,0432,0602,0192,054109,2002,054
2019-11-112,0372,0452,0172,02580,7002,025
2019-11-082,0452,0562,0202,02798,3002,027
2019-11-072,0202,0432,0042,027114,5002,027
2019-11-062,0002,0261,9922,00589,2002,005
2019-11-051,9832,0211,9761,998142,4001,998
2019-11-011,9701,9851,9601,96667,4001,966
2019-10-311,9802,0081,9171,997103,0001,997
2019-10-301,9771,9911,9421,991137,6001,991
2019-10-291,9842,0081,9731,992126,7001,992
2019-10-281,9751,9821,9551,96676,6001,966
2019-10-251,9651,9721,9321,97066,4001,970
2019-10-241,9711,9751,9381,95753,4001,957
2019-10-231,9301,9521,9011,950117,1001,950
2019-10-211,9041,9221,9001,91245,8001,912
2019-10-181,9301,9391,8901,89459,8001,894
2019-10-171,9221,9401,9131,91997,7001,919
2019-10-161,9041,9451,9031,921133,3001,921
2019-10-151,8621,8991,8621,874133,3001,874
2019-10-111,8401,8451,8121,84274,4001,842
2019-10-101,8511,8511,7921,82751,2001,827
2019-10-091,8181,8511,8081,84698,6001,846
2019-10-081,8091,8331,8091,82383,4001,823
2019-10-071,7931,8031,7711,800120,4001,800
2019-10-041,7871,7881,7581,78761,3001,787
2019-10-031,7881,7931,7581,792104,9001,792
2019-10-021,8201,8371,8111,82270,8001,822
2019-10-011,8211,8451,8151,83748,1001,837
2019-09-301,8291,8341,7991,81155,8001,811
2019-09-271,8251,8361,8111,83666,5001,836
2019-09-261,8401,8531,8131,82198,1001,821
2019-09-251,8111,8141,7801,81189,0001,811
2019-09-241,8311,8421,8131,82084,0001,820
2019-09-201,8421,8501,8201,840113,4001,840
2019-09-191,8151,8601,8151,84096,9001,840
2019-09-181,8341,8441,8161,832111,5001,832
2019-09-171,8571,8751,8241,859109,7001,859
2019-09-131,8391,8541,8151,852136,5001,852
2019-09-121,8131,8361,7951,821142,9001,821
2019-09-111,7811,8021,7581,801104,6001,801
2019-09-101,7381,7821,7381,76595,5001,765
2019-09-091,7151,7371,6981,73760,1001,737
2019-09-061,7231,7321,7051,71548,0001,715
2019-09-051,6781,7381,6741,72480,4001,724
2019-09-041,6781,6801,6661,66654,2001,666
2019-09-031,6811,7051,6731,68238,7001,682
2019-09-021,7141,7141,6891,69260,2001,692
2019-08-301,6871,7231,6821,714134,2001,714
2019-08-291,6391,6611,6341,66158,9001,661
2019-08-281,6381,6421,6221,62921,8001,629
2019-08-271,6391,6501,6311,63233,2001,632
2019-08-261,6051,6211,5951,61977,5001,619
2019-08-231,6341,6571,6341,64835,1001,648
2019-08-221,6581,6611,6171,62537,2001,625
2019-08-211,6501,6571,6321,64358,9001,643
2019-08-201,6681,6921,6591,67187,3001,671
2019-08-191,6551,6701,6481,66060,8001,660
2019-08-161,6241,6431,6171,63455,7001,634
2019-08-151,6061,6431,6021,62778,8001,627
2019-08-141,6451,6651,6421,65160,0001,651
2019-08-131,6051,6321,6041,62573,5001,625
2019-08-091,6241,6461,6201,63874,6001,638
2019-08-081,6181,6251,6021,60596,3001,605
2019-08-071,6341,6361,6011,618141,7001,618
2019-08-061,6331,6731,6101,645155,0001,645
2019-08-051,7171,7191,6441,674196,1001,674
2019-08-021,7301,7421,6971,728195,6001,728
2019-08-011,7101,7681,7041,755141,6001,755
2019-07-311,7321,7551,7221,724183,8001,724
2019-07-301,7501,8141,7331,754503,5001,754
2019-07-291,7101,7681,6901,742547,0001,742
2019-07-261,6071,6101,5721,594215,9001,594
2019-07-251,6141,6501,6111,630119,0001,630
2019-07-241,6041,6191,5931,613135,6001,613
2019-07-231,5941,6131,5821,604115,5001,604
2019-07-221,5801,6091,5791,598151,8001,598
2019-07-191,5451,5951,5411,590109,7001,590
2019-07-181,5721,5841,5241,531103,8001,531
2019-07-171,5921,5961,5711,57882,6001,578
2019-07-161,5931,6101,5931,59950,3001,599
2019-07-121,6151,6191,5941,59598,0001,595
2019-07-111,5971,6221,5961,607134,0001,607
2019-07-101,5741,5991,5591,58898,0001,588
2019-07-091,5891,6151,5831,583102,0001,583
2019-07-081,5771,6001,5731,58894,5001,588
2019-07-051,5721,5811,5631,58166,0001,581
2019-07-041,5861,5921,5631,57873,1001,578
2019-07-031,6001,6001,5691,58687,1001,586
2019-07-021,5981,6051,5781,60189,1001,601
2019-07-011,5951,6011,5771,601100,9001,601
2019-06-281,6091,6281,5571,562174,7001,562
2019-06-271,5151,5421,5131,54257,4001,542
2019-06-261,5101,5371,5101,51567,0001,515
2019-06-251,5231,5431,5211,52159,6001,521
2019-06-241,5131,5341,5021,53059,9001,530
2019-06-211,5501,5521,5021,505182,0001,505
2019-06-201,5361,5601,5341,54888,1001,548
2019-06-191,5061,5401,5061,53359,6001,533
2019-06-181,5291,5321,4811,49059,0001,490
2019-06-171,5381,5381,5211,52957,1001,529
2019-06-141,5601,5601,5291,53580,6001,535
2019-06-131,5711,5951,5631,57194,9001,571
2019-06-121,5441,5911,5441,57781,8001,577
2019-06-111,5341,5471,5281,54755,0001,547
2019-06-101,5281,5421,5261,53277,9001,532
2019-06-071,5131,5331,5121,51761,3001,517
2019-06-061,5051,5151,4921,50635,6001,506
2019-06-051,5051,5411,4951,511109,4001,511
2019-06-041,4811,4921,4521,48868,8001,488
2019-06-031,4761,4881,4631,48152,7001,481
2019-05-311,5061,5091,4861,49781,3001,497
2019-05-301,4951,5211,4911,51674,6001,516
2019-05-291,5061,5181,4941,51274,1001,512
2019-05-281,5381,5431,5031,503104,9001,503
2019-05-271,5211,5511,5101,53744,3001,537
2019-05-241,4821,5201,4741,51371,1001,513
2019-05-231,4851,5161,4851,50972,5001,509
2019-05-221,5011,5131,4961,50850,4001,508
2019-05-211,5051,5071,4831,49758,8001,497
2019-05-201,5421,5421,5101,51752,6001,517
2019-05-171,5451,5601,5391,54361,6001,543
2019-05-161,5231,5291,5071,51893,4001,518
2019-05-151,5151,5251,4901,52367,6001,523
2019-05-141,4871,5131,4741,51080,0001,510
2019-05-131,5301,5541,5201,52190,0001,521
2019-05-101,5771,5921,5401,547110,8001,547
2019-05-091,5651,5841,5511,576148,6001,576
2019-05-081,5661,6051,5551,596196,0001,596
2019-05-071,5301,5941,4451,560571,7001,560
2019-04-261,7461,7471,6691,699192,5001,699
2019-04-251,7201,7591,6931,759125,6001,759
2019-04-241,7491,7551,6971,698109,2001,698
2019-04-231,7401,7661,7361,74691,2001,746
2019-04-221,7151,7281,7041,72657,0001,726
2019-04-191,7121,7191,6821,71647,8001,716
2019-04-181,7321,7321,6931,69939,9001,699
2019-04-171,7451,7571,7171,72479,4001,724
2019-04-161,7411,7411,7251,73761,0001,737
2019-04-151,7291,7611,7281,757161,0001,757
2019-04-121,6941,6951,6631,69278,5001,692
2019-04-111,6901,7021,6761,68471,0001,684
2019-04-101,6891,6981,6761,69366,5001,693
2019-04-091,7061,7061,6811,702100,3001,702
2019-04-081,7241,7471,6911,701100,8001,701
2019-04-051,7301,7551,7031,724158,8001,724
2019-04-041,7001,7441,6901,707181,0001,707
2019-04-031,6961,7101,6751,691145,4001,691
2019-04-021,6991,7101,6741,696136,0001,696
2019-04-011,6621,7021,6501,686124,0001,686
2019-03-291,6451,6451,6251,628113,0001,628
2019-03-281,6301,6521,6061,628173,2001,628
2019-03-271,6131,6141,5611,58076,2001,580
2019-03-261,6141,6541,5941,645130,1001,645
2019-03-251,6091,6091,5661,58564,4001,585
2019-03-221,5921,6151,5831,615105,4001,615
2019-03-201,5901,5971,5811,59264,4001,592
2019-03-191,5961,5961,5701,58045,2001,580
2019-03-181,5501,5981,5501,59879,2001,598
2019-03-151,5221,5481,5121,54263,9001,542
2019-03-141,5231,5411,5151,52135,2001,521
2019-03-131,5331,5601,5191,52326,4001,523
2019-03-121,5391,5511,5271,53336,2001,533
2019-03-111,5021,5381,4951,51726,5001,517
2019-03-081,5381,5471,4981,50196,4001,501
2019-03-071,5731,5851,5631,57850,7001,578
2019-03-061,5841,5951,5641,57254,6001,572
2019-03-051,5371,5821,5241,58196,6001,581
2019-03-041,5331,5541,5271,53758,3001,537
2019-03-011,5581,5591,5171,51963,3001,519
2019-02-281,5441,5761,5301,56288,2001,562
2019-02-271,5061,5451,4951,53672,8001,536
2019-02-261,4921,5111,4791,48741,3001,487
2019-02-251,4861,5041,4781,49437,1001,494
2019-02-221,4701,4881,4551,48154,5001,481
2019-02-211,5011,5011,4711,48856,7001,488
2019-02-201,5091,5691,5011,51388,0001,513
2019-02-191,4711,4991,4631,49673,7001,496
2019-02-181,4671,4901,4611,47977,2001,479
2019-02-151,4551,4551,4221,42992,1001,429
2019-02-141,4881,4941,4611,47631,4001,476
2019-02-131,5101,5221,4611,48956,5001,489
2019-02-121,4331,4891,4331,48065,2001,480
2019-02-081,4171,4381,4111,42850,9001,428
2019-02-071,4381,4431,4021,43870,9001,438
2019-02-061,4441,4731,4171,44462,3001,444
2019-02-051,4781,4851,4331,44871,4001,448
2019-02-041,4361,5001,4321,49576,6001,495
2019-02-011,4221,4671,4151,427100,0001,427
2019-01-311,4351,5371,4331,450156,4001,450
2019-01-301,3831,3951,3581,36077,1001,360
2019-01-291,3671,3791,3501,37052,3001,370
2019-01-281,3851,3941,3721,37627,5001,376
2019-01-251,3911,4121,3911,39727,9001,397
2019-01-241,3851,4031,3801,39329,4001,393
2019-01-231,3891,4091,3841,39327,0001,393
2019-01-221,4191,4251,3941,40729,3001,407
2019-01-211,4121,4201,3981,41932,1001,419
2019-01-181,3801,4101,3771,40438,3001,404
2019-01-171,4111,4251,3781,39459,1001,394
2019-01-161,4691,4801,4211,42630,6001,426
2019-01-151,4251,4811,4131,47042,3001,470
2019-01-111,4351,4591,4351,44037,7001,440
2019-01-101,4171,4271,3971,42440,5001,424
2019-01-091,4151,4301,4121,41931,7001,419
2019-01-081,4061,4171,3861,40435,7001,404
2019-01-071,4191,4201,3931,39660,3001,396
2019-01-041,3631,3671,3401,36184,7001,361

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