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
2019-12-30	2,180	2,200	2,170	2,194	97,400	2,194
2019-12-27	2,197	2,198	2,182	2,187	82,800	2,187
2019-12-26	2,160	2,178	2,155	2,177	48,900	2,177
2019-12-25	2,150	2,170	2,149	2,160	62,400	2,160
2019-12-24	2,136	2,149	2,126	2,145	60,200	2,145
2019-12-23	2,136	2,144	2,123	2,136	62,400	2,136
2019-12-20	2,146	2,146	2,122	2,136	83,000	2,136
2019-12-19	2,115	2,145	2,111	2,134	78,900	2,134
2019-12-18	2,116	2,116	2,095	2,116	119,500	2,116
2019-12-17	2,136	2,136	2,106	2,130	87,200	2,130
2019-12-16	2,115	2,139	2,113	2,136	74,600	2,136
2019-12-13	2,153	2,160	2,104	2,111	141,100	2,111
2019-12-12	2,149	2,149	2,113	2,115	55,200	2,115
2019-12-11	2,139	2,142	2,123	2,132	78,300	2,132
2019-12-10	2,145	2,153	2,138	2,146	42,400	2,146
2019-12-09	2,169	2,173	2,145	2,155	60,100	2,155
2019-12-06	2,147	2,151	2,120	2,147	70,500	2,147
2019-12-05	2,128	2,153	2,122	2,147	98,300	2,147
2019-12-04	2,073	2,132	2,073	2,127	154,200	2,127
2019-12-03	2,065	2,086	2,051	2,086	147,200	2,086
2019-12-02	2,117	2,129	2,098	2,106	72,000	2,106
2019-11-29	2,125	2,132	2,087	2,121	139,700	2,121
2019-11-28	2,130	2,133	2,107	2,126	122,000	2,126
2019-11-27	2,133	2,139	2,121	2,137	95,500	2,137
2019-11-26	2,135	2,152	2,122	2,135	160,200	2,135
2019-11-25	2,153	2,174	2,135	2,142	109,400	2,142
2019-11-22	2,160	2,162	2,114	2,125	138,900	2,125
2019-11-21	2,206	2,206	2,117	2,164	204,800	2,164
2019-11-20	2,196	2,276	2,194	2,233	281,400	2,233
2019-11-19	2,154	2,196	2,147	2,190	200,600	2,190
2019-11-18	2,130	2,154	2,121	2,151	195,000	2,151
2019-11-15	2,081	2,107	2,074	2,103	113,300	2,103
2019-11-14	2,100	2,102	2,057	2,069	122,800	2,069
2019-11-13	2,068	2,094	2,061	2,069	112,100	2,069
2019-11-12	2,043	2,060	2,019	2,054	109,200	2,054
2019-11-11	2,037	2,045	2,017	2,025	80,700	2,025
2019-11-08	2,045	2,056	2,020	2,027	98,300	2,027
2019-11-07	2,020	2,043	2,004	2,027	114,500	2,027
2019-11-06	2,000	2,026	1,992	2,005	89,200	2,005
2019-11-05	1,983	2,021	1,976	1,998	142,400	1,998
2019-11-01	1,970	1,985	1,960	1,966	67,400	1,966
2019-10-31	1,980	2,008	1,917	1,997	103,000	1,997
2019-10-30	1,977	1,991	1,942	1,991	137,600	1,991
2019-10-29	1,984	2,008	1,973	1,992	126,700	1,992
2019-10-28	1,975	1,982	1,955	1,966	76,600	1,966
2019-10-25	1,965	1,972	1,932	1,970	66,400	1,970
2019-10-24	1,971	1,975	1,938	1,957	53,400	1,957
2019-10-23	1,930	1,952	1,901	1,950	117,100	1,950
2019-10-21	1,904	1,922	1,900	1,912	45,800	1,912
2019-10-18	1,930	1,939	1,890	1,894	59,800	1,894
2019-10-17	1,922	1,940	1,913	1,919	97,700	1,919
2019-10-16	1,904	1,945	1,903	1,921	133,300	1,921
2019-10-15	1,862	1,899	1,862	1,874	133,300	1,874
2019-10-11	1,840	1,845	1,812	1,842	74,400	1,842
2019-10-10	1,851	1,851	1,792	1,827	51,200	1,827
2019-10-09	1,818	1,851	1,808	1,846	98,600	1,846
2019-10-08	1,809	1,833	1,809	1,823	83,400	1,823
2019-10-07	1,793	1,803	1,771	1,800	120,400	1,800
2019-10-04	1,787	1,788	1,758	1,787	61,300	1,787
2019-10-03	1,788	1,793	1,758	1,792	104,900	1,792
2019-10-02	1,820	1,837	1,811	1,822	70,800	1,822
2019-10-01	1,821	1,845	1,815	1,837	48,100	1,837
2019-09-30	1,829	1,834	1,799	1,811	55,800	1,811
2019-09-27	1,825	1,836	1,811	1,836	66,500	1,836
2019-09-26	1,840	1,853	1,813	1,821	98,100	1,821
2019-09-25	1,811	1,814	1,780	1,811	89,000	1,811
2019-09-24	1,831	1,842	1,813	1,820	84,000	1,820
2019-09-20	1,842	1,850	1,820	1,840	113,400	1,840
2019-09-19	1,815	1,860	1,815	1,840	96,900	1,840
2019-09-18	1,834	1,844	1,816	1,832	111,500	1,832
2019-09-17	1,857	1,875	1,824	1,859	109,700	1,859
2019-09-13	1,839	1,854	1,815	1,852	136,500	1,852
2019-09-12	1,813	1,836	1,795	1,821	142,900	1,821
2019-09-11	1,781	1,802	1,758	1,801	104,600	1,801
2019-09-10	1,738	1,782	1,738	1,765	95,500	1,765
2019-09-09	1,715	1,737	1,698	1,737	60,100	1,737
2019-09-06	1,723	1,732	1,705	1,715	48,000	1,715
2019-09-05	1,678	1,738	1,674	1,724	80,400	1,724
2019-09-04	1,678	1,680	1,666	1,666	54,200	1,666
2019-09-03	1,681	1,705	1,673	1,682	38,700	1,682
2019-09-02	1,714	1,714	1,689	1,692	60,200	1,692
2019-08-30	1,687	1,723	1,682	1,714	134,200	1,714
2019-08-29	1,639	1,661	1,634	1,661	58,900	1,661
2019-08-28	1,638	1,642	1,622	1,629	21,800	1,629
2019-08-27	1,639	1,650	1,631	1,632	33,200	1,632
2019-08-26	1,605	1,621	1,595	1,619	77,500	1,619
2019-08-23	1,634	1,657	1,634	1,648	35,100	1,648
2019-08-22	1,658	1,661	1,617	1,625	37,200	1,625
2019-08-21	1,650	1,657	1,632	1,643	58,900	1,643
2019-08-20	1,668	1,692	1,659	1,671	87,300	1,671
2019-08-19	1,655	1,670	1,648	1,660	60,800	1,660
2019-08-16	1,624	1,643	1,617	1,634	55,700	1,634
2019-08-15	1,606	1,643	1,602	1,627	78,800	1,627
2019-08-14	1,645	1,665	1,642	1,651	60,000	1,651
2019-08-13	1,605	1,632	1,604	1,625	73,500	1,625
2019-08-09	1,624	1,646	1,620	1,638	74,600	1,638
2019-08-08	1,618	1,625	1,602	1,605	96,300	1,605
2019-08-07	1,634	1,636	1,601	1,618	141,700	1,618
2019-08-06	1,633	1,673	1,610	1,645	155,000	1,645
2019-08-05	1,717	1,719	1,644	1,674	196,100	1,674
2019-08-02	1,730	1,742	1,697	1,728	195,600	1,728
2019-08-01	1,710	1,768	1,704	1,755	141,600	1,755
2019-07-31	1,732	1,755	1,722	1,724	183,800	1,724
2019-07-30	1,750	1,814	1,733	1,754	503,500	1,754
2019-07-29	1,710	1,768	1,690	1,742	547,000	1,742
2019-07-26	1,607	1,610	1,572	1,594	215,900	1,594
2019-07-25	1,614	1,650	1,611	1,630	119,000	1,630
2019-07-24	1,604	1,619	1,593	1,613	135,600	1,613
2019-07-23	1,594	1,613	1,582	1,604	115,500	1,604
2019-07-22	1,580	1,609	1,579	1,598	151,800	1,598
2019-07-19	1,545	1,595	1,541	1,590	109,700	1,590
2019-07-18	1,572	1,584	1,524	1,531	103,800	1,531
2019-07-17	1,592	1,596	1,571	1,578	82,600	1,578
2019-07-16	1,593	1,610	1,593	1,599	50,300	1,599
2019-07-12	1,615	1,619	1,594	1,595	98,000	1,595
2019-07-11	1,597	1,622	1,596	1,607	134,000	1,607
2019-07-10	1,574	1,599	1,559	1,588	98,000	1,588
2019-07-09	1,589	1,615	1,583	1,583	102,000	1,583
2019-07-08	1,577	1,600	1,573	1,588	94,500	1,588
2019-07-05	1,572	1,581	1,563	1,581	66,000	1,581
2019-07-04	1,586	1,592	1,563	1,578	73,100	1,578
2019-07-03	1,600	1,600	1,569	1,586	87,100	1,586
2019-07-02	1,598	1,605	1,578	1,601	89,100	1,601
2019-07-01	1,595	1,601	1,577	1,601	100,900	1,601
2019-06-28	1,609	1,628	1,557	1,562	174,700	1,562
2019-06-27	1,515	1,542	1,513	1,542	57,400	1,542
2019-06-26	1,510	1,537	1,510	1,515	67,000	1,515
2019-06-25	1,523	1,543	1,521	1,521	59,600	1,521
2019-06-24	1,513	1,534	1,502	1,530	59,900	1,530
2019-06-21	1,550	1,552	1,502	1,505	182,000	1,505
2019-06-20	1,536	1,560	1,534	1,548	88,100	1,548
2019-06-19	1,506	1,540	1,506	1,533	59,600	1,533
2019-06-18	1,529	1,532	1,481	1,490	59,000	1,490
2019-06-17	1,538	1,538	1,521	1,529	57,100	1,529
2019-06-14	1,560	1,560	1,529	1,535	80,600	1,535
2019-06-13	1,571	1,595	1,563	1,571	94,900	1,571
2019-06-12	1,544	1,591	1,544	1,577	81,800	1,577
2019-06-11	1,534	1,547	1,528	1,547	55,000	1,547
2019-06-10	1,528	1,542	1,526	1,532	77,900	1,532
2019-06-07	1,513	1,533	1,512	1,517	61,300	1,517
2019-06-06	1,505	1,515	1,492	1,506	35,600	1,506
2019-06-05	1,505	1,541	1,495	1,511	109,400	1,511
2019-06-04	1,481	1,492	1,452	1,488	68,800	1,488
2019-06-03	1,476	1,488	1,463	1,481	52,700	1,481
2019-05-31	1,506	1,509	1,486	1,497	81,300	1,497
2019-05-30	1,495	1,521	1,491	1,516	74,600	1,516
2019-05-29	1,506	1,518	1,494	1,512	74,100	1,512
2019-05-28	1,538	1,543	1,503	1,503	104,900	1,503
2019-05-27	1,521	1,551	1,510	1,537	44,300	1,537
2019-05-24	1,482	1,520	1,474	1,513	71,100	1,513
2019-05-23	1,485	1,516	1,485	1,509	72,500	1,509
2019-05-22	1,501	1,513	1,496	1,508	50,400	1,508
2019-05-21	1,505	1,507	1,483	1,497	58,800	1,497
2019-05-20	1,542	1,542	1,510	1,517	52,600	1,517
2019-05-17	1,545	1,560	1,539	1,543	61,600	1,543
2019-05-16	1,523	1,529	1,507	1,518	93,400	1,518
2019-05-15	1,515	1,525	1,490	1,523	67,600	1,523
2019-05-14	1,487	1,513	1,474	1,510	80,000	1,510
2019-05-13	1,530	1,554	1,520	1,521	90,000	1,521
2019-05-10	1,577	1,592	1,540	1,547	110,800	1,547
2019-05-09	1,565	1,584	1,551	1,576	148,600	1,576
2019-05-08	1,566	1,605	1,555	1,596	196,000	1,596
2019-05-07	1,530	1,594	1,445	1,560	571,700	1,560
2019-04-26	1,746	1,747	1,669	1,699	192,500	1,699
2019-04-25	1,720	1,759	1,693	1,759	125,600	1,759
2019-04-24	1,749	1,755	1,697	1,698	109,200	1,698
2019-04-23	1,740	1,766	1,736	1,746	91,200	1,746
2019-04-22	1,715	1,728	1,704	1,726	57,000	1,726
2019-04-19	1,712	1,719	1,682	1,716	47,800	1,716
2019-04-18	1,732	1,732	1,693	1,699	39,900	1,699
2019-04-17	1,745	1,757	1,717	1,724	79,400	1,724
2019-04-16	1,741	1,741	1,725	1,737	61,000	1,737
2019-04-15	1,729	1,761	1,728	1,757	161,000	1,757
2019-04-12	1,694	1,695	1,663	1,692	78,500	1,692
2019-04-11	1,690	1,702	1,676	1,684	71,000	1,684
2019-04-10	1,689	1,698	1,676	1,693	66,500	1,693
2019-04-09	1,706	1,706	1,681	1,702	100,300	1,702
2019-04-08	1,724	1,747	1,691	1,701	100,800	1,701
2019-04-05	1,730	1,755	1,703	1,724	158,800	1,724
2019-04-04	1,700	1,744	1,690	1,707	181,000	1,707
2019-04-03	1,696	1,710	1,675	1,691	145,400	1,691
2019-04-02	1,699	1,710	1,674	1,696	136,000	1,696
2019-04-01	1,662	1,702	1,650	1,686	124,000	1,686
2019-03-29	1,645	1,645	1,625	1,628	113,000	1,628
2019-03-28	1,630	1,652	1,606	1,628	173,200	1,628
2019-03-27	1,613	1,614	1,561	1,580	76,200	1,580
2019-03-26	1,614	1,654	1,594	1,645	130,100	1,645
2019-03-25	1,609	1,609	1,566	1,585	64,400	1,585
2019-03-22	1,592	1,615	1,583	1,615	105,400	1,615
2019-03-20	1,590	1,597	1,581	1,592	64,400	1,592
2019-03-19	1,596	1,596	1,570	1,580	45,200	1,580
2019-03-18	1,550	1,598	1,550	1,598	79,200	1,598
2019-03-15	1,522	1,548	1,512	1,542	63,900	1,542
2019-03-14	1,523	1,541	1,515	1,521	35,200	1,521
2019-03-13	1,533	1,560	1,519	1,523	26,400	1,523
2019-03-12	1,539	1,551	1,527	1,533	36,200	1,533
2019-03-11	1,502	1,538	1,495	1,517	26,500	1,517
2019-03-08	1,538	1,547	1,498	1,501	96,400	1,501
2019-03-07	1,573	1,585	1,563	1,578	50,700	1,578
2019-03-06	1,584	1,595	1,564	1,572	54,600	1,572
2019-03-05	1,537	1,582	1,524	1,581	96,600	1,581
2019-03-04	1,533	1,554	1,527	1,537	58,300	1,537
2019-03-01	1,558	1,559	1,517	1,519	63,300	1,519
2019-02-28	1,544	1,576	1,530	1,562	88,200	1,562
2019-02-27	1,506	1,545	1,495	1,536	72,800	1,536
2019-02-26	1,492	1,511	1,479	1,487	41,300	1,487
2019-02-25	1,486	1,504	1,478	1,494	37,100	1,494
2019-02-22	1,470	1,488	1,455	1,481	54,500	1,481
2019-02-21	1,501	1,501	1,471	1,488	56,700	1,488
2019-02-20	1,509	1,569	1,501	1,513	88,000	1,513
2019-02-19	1,471	1,499	1,463	1,496	73,700	1,496
2019-02-18	1,467	1,490	1,461	1,479	77,200	1,479
2019-02-15	1,455	1,455	1,422	1,429	92,100	1,429
2019-02-14	1,488	1,494	1,461	1,476	31,400	1,476
2019-02-13	1,510	1,522	1,461	1,489	56,500	1,489
2019-02-12	1,433	1,489	1,433	1,480	65,200	1,480
2019-02-08	1,417	1,438	1,411	1,428	50,900	1,428
2019-02-07	1,438	1,443	1,402	1,438	70,900	1,438
2019-02-06	1,444	1,473	1,417	1,444	62,300	1,444
2019-02-05	1,478	1,485	1,433	1,448	71,400	1,448
2019-02-04	1,436	1,500	1,432	1,495	76,600	1,495
2019-02-01	1,422	1,467	1,415	1,427	100,000	1,427
2019-01-31	1,435	1,537	1,433	1,450	156,400	1,450
2019-01-30	1,383	1,395	1,358	1,360	77,100	1,360
2019-01-29	1,367	1,379	1,350	1,370	52,300	1,370
2019-01-28	1,385	1,394	1,372	1,376	27,500	1,376
2019-01-25	1,391	1,412	1,391	1,397	27,900	1,397
2019-01-24	1,385	1,403	1,380	1,393	29,400	1,393
2019-01-23	1,389	1,409	1,384	1,393	27,000	1,393
2019-01-22	1,419	1,425	1,394	1,407	29,300	1,407
2019-01-21	1,412	1,420	1,398	1,419	32,100	1,419
2019-01-18	1,380	1,410	1,377	1,404	38,300	1,404
2019-01-17	1,411	1,425	1,378	1,394	59,100	1,394
2019-01-16	1,469	1,480	1,421	1,426	30,600	1,426
2019-01-15	1,425	1,481	1,413	1,470	42,300	1,470
2019-01-11	1,435	1,459	1,435	1,440	37,700	1,440
2019-01-10	1,417	1,427	1,397	1,424	40,500	1,424
2019-01-09	1,415	1,430	1,412	1,419	31,700	1,419
2019-01-08	1,406	1,417	1,386	1,404	35,700	1,404
2019-01-07	1,419	1,420	1,393	1,396	60,300	1,396
2019-01-04	1,363	1,367	1,340	1,361	84,700	1,361

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31