6454 マックス(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,461	1,461	1,435	1,439	139,300	1,439
2020-12-29	1,450	1,471	1,439	1,470	105,900	1,470
2020-12-28	1,420	1,448	1,420	1,440	92,700	1,440
2020-12-25	1,430	1,433	1,421	1,429	36,100	1,429
2020-12-24	1,418	1,434	1,408	1,420	61,100	1,420
2020-12-23	1,441	1,441	1,398	1,418	63,300	1,418
2020-12-22	1,427	1,436	1,416	1,427	73,800	1,427
2020-12-21	1,423	1,432	1,409	1,431	54,700	1,431
2020-12-18	1,415	1,420	1,401	1,418	55,900	1,418
2020-12-17	1,430	1,430	1,406	1,413	49,500	1,413
2020-12-16	1,432	1,432	1,417	1,418	33,300	1,418
2020-12-15	1,400	1,416	1,400	1,414	77,200	1,414
2020-12-14	1,400	1,430	1,400	1,405	71,400	1,405
2020-12-11	1,400	1,409	1,390	1,405	74,500	1,405
2020-12-10	1,401	1,416	1,387	1,408	73,000	1,408
2020-12-09	1,408	1,438	1,407	1,428	38,900	1,428
2020-12-08	1,407	1,419	1,397	1,416	91,900	1,416
2020-12-07	1,442	1,450	1,418	1,420	94,300	1,420
2020-12-04	1,419	1,438	1,417	1,438	78,000	1,438
2020-12-03	1,416	1,440	1,402	1,433	102,500	1,433
2020-12-02	1,404	1,464	1,396	1,434	204,900	1,434
2020-12-01	1,386	1,420	1,382	1,414	148,300	1,414
2020-11-30	1,430	1,430	1,400	1,400	165,600	1,400
2020-11-27	1,437	1,452	1,427	1,438	148,700	1,438
2020-11-26	1,439	1,443	1,429	1,438	80,000	1,438
2020-11-25	1,482	1,486	1,459	1,459	81,600	1,459
2020-11-24	1,469	1,485	1,460	1,467	90,000	1,467
2020-11-20	1,429	1,443	1,427	1,439	59,400	1,439
2020-11-19	1,434	1,472	1,425	1,448	96,800	1,448
2020-11-18	1,450	1,455	1,425	1,443	127,100	1,443
2020-11-17	1,483	1,488	1,468	1,475	93,100	1,475
2020-11-16	1,500	1,511	1,483	1,499	98,100	1,499
2020-11-13	1,481	1,491	1,462	1,485	101,200	1,485
2020-11-12	1,493	1,512	1,484	1,496	86,400	1,496
2020-11-11	1,533	1,555	1,498	1,509	129,200	1,509
2020-11-10	1,510	1,531	1,495	1,524	111,600	1,524
2020-11-09	1,480	1,491	1,455	1,485	118,800	1,485
2020-11-06	1,481	1,501	1,465	1,484	96,700	1,484
2020-11-05	1,457	1,481	1,435	1,478	229,200	1,478
2020-11-04	1,479	1,483	1,450	1,457	87,200	1,457
2020-11-02	1,455	1,486	1,455	1,472	86,300	1,472
2020-10-30	1,490	1,491	1,446	1,455	99,500	1,455
2020-10-29	1,481	1,515	1,468	1,499	97,600	1,499
2020-10-28	1,504	1,515	1,477	1,506	75,100	1,506
2020-10-27	1,501	1,525	1,497	1,520	55,400	1,520
2020-10-26	1,535	1,556	1,521	1,521	105,000	1,521
2020-10-23	1,506	1,525	1,494	1,517	65,600	1,517
2020-10-22	1,495	1,506	1,481	1,500	68,500	1,500
2020-10-21	1,476	1,510	1,474	1,502	40,200	1,502
2020-10-20	1,491	1,491	1,456	1,465	77,000	1,465
2020-10-19	1,481	1,514	1,481	1,510	77,700	1,510
2020-10-16	1,475	1,483	1,460	1,480	85,800	1,480
2020-10-15	1,490	1,501	1,477	1,491	76,600	1,491
2020-10-14	1,502	1,509	1,479	1,489	86,500	1,489
2020-10-13	1,520	1,539	1,520	1,535	38,600	1,535
2020-10-12	1,525	1,537	1,510	1,528	69,600	1,528
2020-10-09	1,534	1,539	1,517	1,538	84,000	1,538
2020-10-08	1,531	1,551	1,515	1,545	114,700	1,545
2020-10-07	1,540	1,557	1,521	1,547	137,300	1,547
2020-10-06	1,573	1,580	1,543	1,578	73,300	1,578
2020-10-05	1,558	1,586	1,538	1,580	96,300	1,580
2020-10-02	1,563	1,570	1,534	1,546	107,400	1,546
2020-09-30	1,600	1,600	1,550	1,576	78,400	1,576
2020-09-29	1,631	1,631	1,593	1,602	94,200	1,602
2020-09-28	1,605	1,638	1,595	1,631	115,400	1,631
2020-09-25	1,553	1,606	1,553	1,600	125,400	1,600
2020-09-24	1,553	1,567	1,539	1,549	61,900	1,549
2020-09-23	1,566	1,578	1,536	1,567	81,900	1,567
2020-09-18	1,564	1,601	1,560	1,591	95,400	1,591
2020-09-17	1,555	1,567	1,532	1,550	80,300	1,550
2020-09-16	1,548	1,572	1,538	1,566	63,700	1,566
2020-09-15	1,540	1,549	1,533	1,548	52,300	1,548
2020-09-14	1,531	1,565	1,527	1,555	114,900	1,555
2020-09-11	1,543	1,550	1,529	1,539	81,200	1,539
2020-09-10	1,545	1,562	1,540	1,558	63,000	1,558
2020-09-09	1,550	1,558	1,520	1,555	107,900	1,555
2020-09-08	1,574	1,591	1,562	1,581	59,500	1,581
2020-09-07	1,553	1,578	1,545	1,575	69,000	1,575
2020-09-04	1,569	1,572	1,547	1,567	43,000	1,567
2020-09-03	1,581	1,591	1,556	1,588	59,100	1,588
2020-09-02	1,570	1,586	1,560	1,581	46,400	1,581
2020-09-01	1,574	1,578	1,550	1,573	55,100	1,573
2020-08-31	1,568	1,616	1,560	1,590	101,000	1,590
2020-08-28	1,560	1,589	1,530	1,558	117,500	1,558
2020-08-27	1,574	1,594	1,564	1,591	87,000	1,591
2020-08-26	1,578	1,611	1,569	1,606	55,600	1,606
2020-08-25	1,611	1,622	1,538	1,602	77,700	1,602
2020-08-24	1,555	1,593	1,535	1,586	86,000	1,586
2020-08-21	1,573	1,596	1,560	1,560	28,500	1,560
2020-08-20	1,600	1,608	1,581	1,588	62,900	1,588
2020-08-19	1,572	1,620	1,569	1,612	57,700	1,612
2020-08-18	1,624	1,630	1,589	1,594	62,000	1,594
2020-08-17	1,628	1,635	1,608	1,609	34,900	1,609
2020-08-14	1,648	1,650	1,620	1,640	56,800	1,640
2020-08-13	1,627	1,664	1,627	1,644	101,100	1,644
2020-08-12	1,586	1,642	1,586	1,629	98,800	1,629
2020-08-11	1,549	1,599	1,549	1,592	96,600	1,592
2020-08-07	1,573	1,582	1,530	1,559	143,100	1,559
2020-08-06	1,583	1,607	1,576	1,598	86,400	1,598
2020-08-05	1,639	1,639	1,570	1,615	226,600	1,615
2020-08-04	1,582	1,643	1,579	1,639	113,700	1,639
2020-08-03	1,598	1,631	1,573	1,582	117,800	1,582
2020-07-31	1,584	1,602	1,563	1,579	120,100	1,579
2020-07-30	1,592	1,620	1,575	1,581	277,800	1,581
2020-07-29	1,588	1,602	1,559	1,560	81,600	1,560
2020-07-28	1,563	1,597	1,550	1,582	69,500	1,582
2020-07-27	1,550	1,560	1,518	1,551	102,900	1,551
2020-07-22	1,587	1,587	1,549	1,554	98,100	1,554
2020-07-21	1,575	1,575	1,530	1,547	118,200	1,547
2020-07-20	1,568	1,575	1,545	1,575	89,600	1,575
2020-07-17	1,548	1,559	1,533	1,555	63,700	1,555
2020-07-16	1,556	1,556	1,512	1,530	57,100	1,530
2020-07-15	1,559	1,559	1,516	1,546	70,100	1,546
2020-07-14	1,530	1,533	1,507	1,528	46,100	1,528
2020-07-13	1,488	1,535	1,488	1,535	51,600	1,535
2020-07-10	1,502	1,502	1,479	1,488	78,100	1,488
2020-07-09	1,520	1,524	1,496	1,505	47,300	1,505
2020-07-08	1,529	1,562	1,513	1,513	61,600	1,513
2020-07-07	1,568	1,568	1,515	1,526	80,300	1,526
2020-07-06	1,527	1,557	1,525	1,550	116,500	1,550
2020-07-03	1,539	1,545	1,509	1,528	68,800	1,528
2020-07-02	1,520	1,525	1,499	1,503	145,800	1,503
2020-07-01	1,526	1,526	1,495	1,500	96,800	1,500
2020-06-30	1,534	1,554	1,521	1,521	88,900	1,521
2020-06-29	1,529	1,529	1,491	1,512	96,000	1,512
2020-06-26	1,539	1,541	1,522	1,540	98,000	1,540
2020-06-25	1,563	1,563	1,524	1,525	98,200	1,525
2020-06-24	1,589	1,589	1,555	1,563	83,400	1,563
2020-06-23	1,591	1,615	1,583	1,597	30,400	1,597
2020-06-22	1,605	1,605	1,578	1,583	49,800	1,583
2020-06-19	1,639	1,639	1,584	1,603	105,000	1,603
2020-06-18	1,637	1,637	1,584	1,615	85,700	1,615
2020-06-17	1,638	1,676	1,607	1,642	90,700	1,642
2020-06-16	1,646	1,689	1,627	1,650	136,300	1,650
2020-06-15	1,613	1,618	1,571	1,571	47,800	1,571
2020-06-12	1,607	1,628	1,578	1,619	66,900	1,619
2020-06-11	1,678	1,678	1,627	1,627	50,000	1,627
2020-06-10	1,681	1,688	1,659	1,677	48,200	1,677
2020-06-09	1,705	1,705	1,667	1,681	32,500	1,681
2020-06-08	1,723	1,724	1,682	1,699	37,600	1,699
2020-06-05	1,693	1,697	1,667	1,691	63,500	1,691
2020-06-04	1,713	1,713	1,657	1,693	50,900	1,693
2020-06-03	1,700	1,714	1,664	1,674	73,600	1,674
2020-06-02	1,684	1,690	1,654	1,685	73,900	1,685
2020-06-01	1,682	1,698	1,662	1,685	81,400	1,685
2020-05-29	1,667	1,692	1,658	1,658	146,200	1,658
2020-05-28	1,649	1,665	1,615	1,660	109,400	1,660
2020-05-27	1,602	1,662	1,579	1,643	166,700	1,643
2020-05-26	1,562	1,580	1,539	1,575	102,400	1,575
2020-05-25	1,558	1,558	1,519	1,546	72,500	1,546
2020-05-22	1,559	1,563	1,516	1,535	91,500	1,535
2020-05-21	1,585	1,594	1,541	1,559	97,000	1,559
2020-05-20	1,540	1,617	1,540	1,579	165,200	1,579
2020-05-19	1,579	1,579	1,517	1,535	105,000	1,535
2020-05-18	1,573	1,573	1,508	1,539	71,400	1,539
2020-05-15	1,569	1,572	1,505	1,520	56,800	1,520
2020-05-14	1,581	1,599	1,535	1,542	104,000	1,542
2020-05-13	1,616	1,631	1,603	1,620	47,700	1,620
2020-05-12	1,665	1,667	1,645	1,654	45,900	1,654
2020-05-11	1,643	1,667	1,634	1,657	65,000	1,657
2020-05-08	1,602	1,626	1,596	1,623	53,600	1,623
2020-05-07	1,579	1,589	1,551	1,574	73,200	1,574
2020-05-01	1,608	1,608	1,562	1,575	41,700	1,575
2020-04-30	1,600	1,622	1,600	1,613	74,100	1,613
2020-04-28	1,597	1,597	1,571	1,589	56,500	1,589
2020-04-27	1,585	1,597	1,578	1,588	49,800	1,588
2020-04-24	1,532	1,567	1,522	1,562	47,500	1,562
2020-04-23	1,508	1,556	1,508	1,553	56,900	1,553
2020-04-22	1,464	1,503	1,455	1,493	115,600	1,493
2020-04-21	1,501	1,518	1,490	1,504	66,400	1,504
2020-04-20	1,539	1,549	1,509	1,532	97,500	1,532
2020-04-17	1,549	1,583	1,533	1,561	115,200	1,561
2020-04-16	1,498	1,545	1,498	1,542	144,100	1,542
2020-04-15	1,527	1,551	1,504	1,515	168,600	1,515
2020-04-14	1,583	1,611	1,570	1,605	101,700	1,605
2020-04-13	1,633	1,633	1,583	1,594	63,700	1,594
2020-04-10	1,625	1,666	1,575	1,659	92,800	1,659
2020-04-09	1,586	1,618	1,549	1,585	80,000	1,585
2020-04-08	1,619	1,619	1,564	1,586	106,100	1,586
2020-04-07	1,600	1,627	1,577	1,615	127,300	1,615
2020-04-06	1,478	1,556	1,448	1,542	133,200	1,542
2020-04-03	1,492	1,529	1,465	1,473	100,000	1,473
2020-04-02	1,504	1,538	1,479	1,487	77,900	1,487
2020-04-01	1,633	1,633	1,532	1,550	122,200	1,550
2020-03-31	1,633	1,695	1,624	1,665	167,200	1,665
2020-03-30	1,645	1,659	1,604	1,652	155,300	1,652
2020-03-27	1,683	1,720	1,636	1,720	147,800	1,720
2020-03-26	1,605	1,645	1,561	1,612	140,600	1,612
2020-03-25	1,588	1,608	1,542	1,605	138,300	1,605
2020-03-24	1,482	1,517	1,453	1,508	141,500	1,508
2020-03-23	1,324	1,374	1,311	1,371	180,400	1,371
2020-03-19	1,419	1,436	1,285	1,315	218,400	1,315
2020-03-18	1,487	1,522	1,397	1,400	133,400	1,400
2020-03-17	1,360	1,490	1,344	1,475	147,100	1,475
2020-03-16	1,425	1,483	1,400	1,402	181,400	1,402
2020-03-13	1,365	1,401	1,305	1,357	180,200	1,357
2020-03-12	1,516	1,522	1,438	1,455	163,400	1,455
2020-03-11	1,556	1,595	1,551	1,556	123,100	1,556
2020-03-10	1,518	1,574	1,466	1,561	204,500	1,561
2020-03-09	1,620	1,628	1,532	1,558	141,700	1,558
2020-03-06	1,699	1,706	1,657	1,660	154,000	1,660
2020-03-05	1,748	1,752	1,719	1,721	102,700	1,721
2020-03-04	1,718	1,749	1,707	1,734	155,200	1,734
2020-03-03	1,839	1,839	1,750	1,750	100,900	1,750
2020-03-02	1,750	1,823	1,750	1,803	152,400	1,803
2020-02-28	1,783	1,809	1,759	1,783	153,400	1,783
2020-02-27	1,885	1,890	1,832	1,837	172,700	1,837
2020-02-26	1,888	1,914	1,880	1,912	224,000	1,912
2020-02-25	1,916	1,954	1,915	1,917	167,100	1,917
2020-02-21	2,005	2,028	2,001	2,006	159,600	2,006
2020-02-20	2,035	2,038	2,007	2,007	104,800	2,007
2020-02-19	2,049	2,052	2,035	2,035	38,500	2,035
2020-02-18	2,080	2,081	2,038	2,043	48,200	2,043
2020-02-17	2,080	2,086	2,046	2,080	39,900	2,080
2020-02-14	2,082	2,097	2,068	2,082	42,100	2,082
2020-02-13	2,099	2,108	2,083	2,091	51,400	2,091
2020-02-12	2,062	2,103	2,062	2,079	72,500	2,079
2020-02-10	2,060	2,076	2,050	2,069	35,200	2,069
2020-02-07	2,100	2,100	2,060	2,084	33,600	2,084
2020-02-06	2,092	2,093	2,067	2,082	59,600	2,082
2020-02-05	2,050	2,065	2,039	2,042	67,600	2,042
2020-02-04	2,020	2,036	2,017	2,035	49,900	2,035
2020-02-03	2,015	2,051	2,015	2,034	48,300	2,034
2020-01-31	2,030	2,087	2,030	2,065	97,800	2,065
2020-01-30	2,090	2,095	2,051	2,066	88,200	2,066
2020-01-29	2,071	2,095	2,065	2,084	67,700	2,084
2020-01-28	2,033	2,073	2,024	2,066	109,400	2,066
2020-01-27	2,124	2,124	2,067	2,074	103,100	2,074
2020-01-24	2,151	2,151	2,121	2,124	75,100	2,124
2020-01-23	2,120	2,143	2,120	2,140	71,200	2,140
2020-01-22	2,131	2,155	2,128	2,151	74,000	2,151
2020-01-21	2,144	2,157	2,136	2,140	71,500	2,140
2020-01-20	2,135	2,148	2,132	2,140	86,800	2,140
2020-01-17	2,129	2,145	2,122	2,131	93,400	2,131
2020-01-16	2,156	2,156	2,135	2,142	50,500	2,142
2020-01-15	2,135	2,158	2,134	2,157	92,500	2,157
2020-01-14	2,148	2,162	2,122	2,133	110,100	2,133
2020-01-10	2,146	2,151	2,132	2,136	90,600	2,136
2020-01-09	2,156	2,166	2,145	2,150	81,300	2,150
2020-01-08	2,160	2,166	2,120	2,142	121,800	2,142
2020-01-07	2,184	2,206	2,180	2,203	98,200	2,203
2020-01-06	2,160	2,172	2,144	2,152	108,300	2,152

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