6454 マックス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,952	1,978	1,943	1,950	44,100	1,950
2022-12-29	1,920	1,946	1,909	1,940	35,400	1,940
2022-12-28	1,923	1,936	1,915	1,934	35,900	1,934
2022-12-27	1,922	1,935	1,916	1,923	28,200	1,923
2022-12-26	1,939	1,939	1,906	1,922	34,000	1,922
2022-12-23	1,914	1,920	1,905	1,918	21,200	1,918
2022-12-22	1,924	1,931	1,905	1,931	46,800	1,931
2022-12-21	1,934	1,935	1,898	1,910	52,600	1,910
2022-12-20	1,980	1,986	1,923	1,932	64,800	1,932
2022-12-19	1,990	1,990	1,977	1,977	30,100	1,977
2022-12-16	2,007	2,012	1,993	2,002	36,200	2,002
2022-12-15	2,010	2,036	2,005	2,024	14,800	2,024
2022-12-14	2,009	2,019	2,004	2,017	14,900	2,017
2022-12-13	2,010	2,019	1,996	2,002	20,400	2,002
2022-12-12	2,002	2,007	1,990	1,992	33,700	1,992
2022-12-09	1,980	2,006	1,980	2,000	28,500	2,000
2022-12-08	1,985	1,990	1,956	1,980	63,200	1,980
2022-12-07	1,977	1,995	1,977	1,982	36,600	1,982
2022-12-06	1,975	1,994	1,975	1,984	41,800	1,984
2022-12-05	1,987	2,000	1,975	1,984	44,200	1,984
2022-12-02	2,035	2,035	1,991	2,000	54,700	2,000
2022-12-01	2,059	2,062	2,026	2,035	35,800	2,035
2022-11-30	2,041	2,061	2,033	2,059	65,500	2,059
2022-11-29	2,040	2,061	2,033	2,054	40,000	2,054
2022-11-28	2,078	2,085	2,051	2,062	52,300	2,062
2022-11-25	2,080	2,080	2,056	2,062	27,500	2,062
2022-11-24	2,051	2,085	2,051	2,076	38,400	2,076
2022-11-22	2,024	2,058	2,024	2,045	51,700	2,045
2022-11-21	2,008	2,025	2,008	2,018	25,400	2,018
2022-11-18	2,016	2,016	1,980	1,997	95,200	1,997
2022-11-17	2,016	2,028	1,995	2,000	37,200	2,000
2022-11-16	2,004	2,025	1,994	2,016	22,600	2,016
2022-11-15	1,996	2,013	1,936	2,001	27,200	2,001
2022-11-14	2,043	2,047	2,010	2,010	58,900	2,010
2022-11-11	2,050	2,053	2,022	2,038	50,700	2,038
2022-11-10	2,040	2,046	2,019	2,028	59,100	2,028
2022-11-09	2,042	2,049	2,025	2,045	52,200	2,045
2022-11-08	2,040	2,053	2,025	2,025	70,400	2,025
2022-11-07	2,055	2,061	2,034	2,039	71,400	2,039
2022-11-04	2,060	2,069	2,025	2,038	65,600	2,038
2022-11-02	2,077	2,077	2,040	2,062	201,400	2,062
2022-11-01	2,134	2,143	2,072	2,083	88,200	2,083
2022-10-31	2,099	2,144	2,061	2,123	151,900	2,123
2022-10-28	2,074	2,075	2,017	2,049	252,700	2,049
2022-10-27	2,108	2,113	2,094	2,103	68,000	2,103
2022-10-26	2,125	2,140	2,120	2,126	67,300	2,126
2022-10-25	2,100	2,129	2,095	2,117	76,700	2,117
2022-10-24	2,110	2,118	2,078	2,087	67,000	2,087
2022-10-21	2,060	2,063	2,044	2,049	70,600	2,049
2022-10-20	2,061	2,082	2,057	2,069	36,300	2,069
2022-10-19	2,048	2,094	2,045	2,082	53,100	2,082
2022-10-18	2,050	2,057	2,037	2,057	36,800	2,057
2022-10-17	2,015	2,028	2,005	2,023	29,800	2,023
2022-10-14	2,015	2,052	2,002	2,036	50,700	2,036
2022-10-13	1,998	2,014	1,980	1,992	57,200	1,992
2022-10-12	1,991	2,002	1,970	1,998	40,300	1,998
2022-10-11	2,019	2,024	1,978	1,991	73,300	1,991
2022-10-07	2,056	2,058	2,035	2,051	44,900	2,051
2022-10-06	2,054	2,083	2,048	2,074	58,200	2,074
2022-10-05	2,050	2,060	2,037	2,046	69,500	2,046
2022-10-04	2,002	2,050	2,002	2,037	69,700	2,037
2022-10-03	1,975	1,998	1,954	1,986	80,600	1,986
2022-09-30	1,978	2,000	1,968	1,989	63,100	1,989
2022-09-29	2,004	2,008	1,974	2,002	55,500	2,002
2022-09-28	1,934	1,977	1,925	1,969	89,700	1,969
2022-09-27	1,931	1,948	1,926	1,933	55,300	1,933
2022-09-26	1,938	1,944	1,919	1,934	55,600	1,934
2022-09-22	1,930	1,954	1,923	1,947	37,400	1,947
2022-09-21	1,978	1,978	1,946	1,948	40,000	1,948
2022-09-20	1,967	2,011	1,967	1,993	40,400	1,993
2022-09-16	1,985	2,002	1,966	1,967	87,300	1,967
2022-09-15	1,982	2,001	1,975	1,997	31,600	1,997
2022-09-14	1,974	2,004	1,960	1,982	39,600	1,982
2022-09-13	2,044	2,055	2,030	2,031	31,000	2,031
2022-09-12	2,070	2,070	2,031	2,039	32,700	2,039
2022-09-09	2,024	2,053	2,018	2,051	65,600	2,051
2022-09-08	2,028	2,041	2,012	2,037	57,700	2,037
2022-09-07	2,018	2,018	1,972	1,988	33,600	1,988
2022-09-06	1,986	2,032	1,981	2,018	65,300	2,018
2022-09-05	1,979	2,000	1,977	1,986	34,600	1,986
2022-09-02	2,019	2,019	1,992	2,000	60,200	2,000
2022-09-01	2,020	2,074	2,004	2,008	93,700	2,008
2022-08-31	1,966	2,008	1,965	2,008	52,100	2,008
2022-08-30	1,984	2,000	1,980	2,000	44,300	2,000
2022-08-29	1,962	1,983	1,959	1,970	80,300	1,970
2022-08-26	2,014	2,020	1,997	2,012	38,000	2,012
2022-08-25	1,995	2,025	1,988	2,015	49,800	2,015
2022-08-24	1,977	1,991	1,959	1,988	67,400	1,988
2022-08-23	2,004	2,004	1,975	1,975	25,300	1,975
2022-08-22	1,986	2,021	1,973	2,010	43,800	2,010
2022-08-19	2,010	2,033	2,002	2,005	67,600	2,005
2022-08-18	1,988	2,027	1,967	2,013	82,300	2,013
2022-08-17	1,963	2,014	1,963	2,011	92,600	2,011
2022-08-16	1,948	1,965	1,932	1,959	50,800	1,959
2022-08-15	1,947	1,949	1,924	1,942	50,600	1,942
2022-08-12	1,911	1,952	1,897	1,934	86,800	1,934
2022-08-10	1,903	1,909	1,888	1,900	39,000	1,900
2022-08-09	1,911	1,911	1,883	1,888	55,300	1,888
2022-08-08	1,933	1,933	1,906	1,914	49,500	1,914
2022-08-05	1,920	1,947	1,917	1,933	211,900	1,933
2022-08-04	1,890	1,925	1,886	1,914	125,100	1,914
2022-08-03	1,873	1,895	1,868	1,878	91,200	1,878
2022-08-02	1,897	1,897	1,844	1,868	139,800	1,868
2022-08-01	1,818	1,890	1,809	1,889	360,500	1,889
2022-07-29	1,715	1,716	1,689	1,698	66,600	1,698
2022-07-28	1,720	1,737	1,701	1,725	77,900	1,725
2022-07-27	1,702	1,724	1,702	1,710	45,100	1,710
2022-07-26	1,690	1,713	1,683	1,699	38,900	1,699
2022-07-25	1,700	1,700	1,683	1,684	36,300	1,684
2022-07-22	1,685	1,709	1,680	1,703	35,500	1,703
2022-07-21	1,680	1,689	1,669	1,684	23,800	1,684
2022-07-20	1,678	1,686	1,670	1,685	45,400	1,685
2022-07-19	1,635	1,647	1,621	1,645	26,300	1,645
2022-07-15	1,618	1,621	1,605	1,615	23,800	1,615
2022-07-14	1,600	1,615	1,594	1,610	34,700	1,610
2022-07-13	1,617	1,622	1,600	1,601	37,200	1,601
2022-07-12	1,647	1,647	1,595	1,598	73,100	1,598
2022-07-11	1,664	1,684	1,645	1,657	111,500	1,657
2022-07-08	1,628	1,644	1,620	1,631	89,400	1,631
2022-07-07	1,628	1,632	1,607	1,621	51,300	1,621
2022-07-06	1,615	1,615	1,599	1,610	40,500	1,610
2022-07-05	1,640	1,640	1,618	1,620	55,200	1,620
2022-07-04	1,620	1,643	1,613	1,636	51,600	1,636
2022-07-01	1,628	1,635	1,589	1,594	56,500	1,594
2022-06-30	1,617	1,621	1,592	1,611	73,700	1,611
2022-06-29	1,623	1,634	1,612	1,615	90,000	1,615
2022-06-28	1,649	1,655	1,633	1,635	58,700	1,635
2022-06-27	1,650	1,652	1,626	1,641	50,800	1,641
2022-06-24	1,603	1,623	1,600	1,619	39,800	1,619
2022-06-23	1,599	1,610	1,595	1,598	32,700	1,598
2022-06-22	1,624	1,628	1,599	1,599	29,100	1,599
2022-06-21	1,596	1,614	1,594	1,605	31,100	1,605
2022-06-20	1,601	1,612	1,577	1,579	50,500	1,579
2022-06-17	1,598	1,606	1,586	1,593	42,800	1,593
2022-06-16	1,613	1,628	1,611	1,614	57,500	1,614
2022-06-15	1,598	1,611	1,597	1,599	43,500	1,599
2022-06-14	1,580	1,607	1,579	1,597	32,500	1,597
2022-06-13	1,601	1,607	1,578	1,596	46,500	1,596
2022-06-10	1,600	1,613	1,597	1,609	71,600	1,609
2022-06-09	1,619	1,630	1,610	1,610	42,500	1,610
2022-06-08	1,602	1,632	1,602	1,629	44,700	1,629
2022-06-07	1,595	1,613	1,590	1,602	63,100	1,602
2022-06-06	1,579	1,586	1,570	1,583	48,100	1,583
2022-06-03	1,576	1,592	1,575	1,586	39,300	1,586
2022-06-02	1,578	1,580	1,557	1,573	33,900	1,573
2022-06-01	1,567	1,579	1,567	1,573	44,400	1,573
2022-05-31	1,567	1,573	1,552	1,559	82,000	1,559
2022-05-30	1,564	1,578	1,554	1,571	105,900	1,571
2022-05-27	1,533	1,538	1,520	1,536	35,200	1,536
2022-05-26	1,530	1,541	1,511	1,511	45,300	1,511
2022-05-25	1,548	1,555	1,528	1,532	41,300	1,532
2022-05-24	1,562	1,562	1,542	1,542	41,900	1,542
2022-05-23	1,575	1,579	1,556	1,567	39,600	1,567
2022-05-20	1,562	1,576	1,553	1,563	28,900	1,563
2022-05-19	1,550	1,571	1,544	1,566	27,400	1,566
2022-05-18	1,571	1,581	1,566	1,568	5,200	1,568
2022-05-17	1,589	1,591	1,572	1,579	33,400	1,579
2022-05-16	1,608	1,621	1,579	1,583	58,700	1,583
2022-05-13	1,555	1,587	1,554	1,587	62,600	1,587
2022-05-12	1,563	1,580	1,556	1,556	34,700	1,556
2022-05-11	1,607	1,612	1,576	1,576	62,600	1,576
2022-05-10	1,572	1,607	1,561	1,607	58,300	1,607
2022-05-09	1,570	1,588	1,554	1,558	87,200	1,558
2022-05-06	1,579	1,600	1,574	1,593	76,400	1,593
2022-05-02	1,600	1,620	1,555	1,571	77,400	1,571
2022-04-28	1,518	1,595	1,518	1,591	56,600	1,591
2022-04-27	1,525	1,541	1,516	1,524	104,600	1,524
2022-04-26	1,537	1,546	1,528	1,533	29,200	1,533
2022-04-25	1,531	1,547	1,530	1,538	32,400	1,538
2022-04-22	1,556	1,566	1,549	1,561	40,800	1,561
2022-04-21	1,566	1,584	1,566	1,578	59,200	1,578
2022-04-20	1,572	1,582	1,558	1,561	53,400	1,561
2022-04-19	1,561	1,565	1,547	1,550	56,100	1,550
2022-04-18	1,556	1,570	1,528	1,549	48,500	1,549
2022-04-15	1,581	1,584	1,567	1,572	36,500	1,572
2022-04-14	1,583	1,612	1,580	1,599	32,400	1,599
2022-04-13	1,560	1,589	1,558	1,577	53,100	1,577
2022-04-12	1,581	1,586	1,562	1,566	41,800	1,566
2022-04-11	1,600	1,611	1,575	1,593	67,800	1,593
2022-04-08	1,638	1,641	1,601	1,612	91,700	1,612
2022-04-07	1,657	1,657	1,638	1,645	40,900	1,645
2022-04-06	1,697	1,701	1,680	1,680	39,700	1,680
2022-04-05	1,718	1,725	1,698	1,716	50,300	1,716
2022-04-04	1,702	1,723	1,690	1,712	27,000	1,712
2022-04-01	1,677	1,707	1,672	1,697	26,500	1,697
2022-03-31	1,688	1,720	1,686	1,703	68,800	1,703
2022-03-30	1,718	1,718	1,668	1,689	76,400	1,689
2022-03-29	1,730	1,752	1,722	1,746	72,600	1,746
2022-03-28	1,726	1,734	1,714	1,730	45,200	1,730
2022-03-25	1,749	1,749	1,710	1,710	57,500	1,710
2022-03-24	1,729	1,738	1,701	1,738	46,600	1,738
2022-03-23	1,740	1,744	1,705	1,733	69,300	1,733
2022-03-22	1,770	1,770	1,718	1,722	59,400	1,722
2022-03-18	1,743	1,761	1,723	1,753	96,200	1,753
2022-03-17	1,701	1,738	1,694	1,729	76,900	1,729
2022-03-16	1,681	1,696	1,668	1,671	61,800	1,671
2022-03-15	1,653	1,689	1,653	1,668	64,700	1,668
2022-03-14	1,655	1,673	1,655	1,658	45,900	1,658
2022-03-11	1,635	1,657	1,631	1,644	49,500	1,644
2022-03-10	1,671	1,685	1,655	1,675	69,400	1,675
2022-03-09	1,616	1,635	1,611	1,614	40,400	1,614
2022-03-08	1,630	1,641	1,601	1,612	52,700	1,612
2022-03-07	1,672	1,675	1,642	1,648	69,600	1,648
2022-03-04	1,713	1,728	1,690	1,691	44,900	1,691
2022-03-03	1,737	1,743	1,717	1,719	39,200	1,719
2022-03-02	1,711	1,731	1,698	1,710	49,600	1,710
2022-03-01	1,773	1,773	1,714	1,721	55,700	1,721
2022-02-28	1,738	1,783	1,717	1,770	71,500	1,770
2022-02-25	1,738	1,738	1,700	1,719	52,300	1,719
2022-02-24	1,682	1,727	1,681	1,720	52,800	1,720
2022-02-22	1,698	1,711	1,670	1,695	60,200	1,695
2022-02-21	1,701	1,724	1,683	1,711	56,500	1,711
2022-02-18	1,690	1,724	1,690	1,723	26,500	1,723
2022-02-17	1,713	1,719	1,697	1,706	40,900	1,706
2022-02-16	1,690	1,726	1,687	1,721	45,800	1,721
2022-02-15	1,703	1,716	1,684	1,690	56,800	1,690
2022-02-14	1,718	1,718	1,685	1,691	75,700	1,691
2022-02-10	1,742	1,749	1,712	1,727	58,200	1,727
2022-02-09	1,740	1,753	1,731	1,733	51,300	1,733
2022-02-08	1,773	1,781	1,733	1,741	58,600	1,741
2022-02-07	1,760	1,774	1,753	1,774	52,400	1,774
2022-02-04	1,757	1,788	1,753	1,785	28,900	1,785
2022-02-03	1,790	1,790	1,754	1,758	29,500	1,758
2022-02-02	1,789	1,808	1,772	1,799	37,300	1,799
2022-02-01	1,816	1,825	1,786	1,789	35,300	1,789
2022-01-31	1,787	1,837	1,778	1,822	42,400	1,822
2022-01-28	1,768	1,796	1,761	1,796	46,000	1,796
2022-01-27	1,793	1,806	1,744	1,756	47,700	1,756
2022-01-26	1,798	1,802	1,767	1,775	37,300	1,775
2022-01-25	1,850	1,850	1,786	1,801	37,900	1,801
2022-01-24	1,810	1,843	1,809	1,833	48,700	1,833
2022-01-21	1,773	1,815	1,766	1,807	27,100	1,807
2022-01-20	1,790	1,814	1,788	1,790	28,400	1,790
2022-01-19	1,834	1,838	1,785	1,795	30,000	1,795
2022-01-18	1,858	1,874	1,840	1,845	27,900	1,845
2022-01-17	1,889	1,889	1,846	1,849	15,100	1,849
2022-01-14	1,876	1,883	1,846	1,866	43,000	1,866
2022-01-13	1,898	1,907	1,868	1,887	37,100	1,887
2022-01-12	1,870	1,909	1,867	1,898	45,400	1,898
2022-01-11	1,909	1,909	1,856	1,863	24,500	1,863
2022-01-07	1,890	1,920	1,890	1,899	38,000	1,899
2022-01-06	1,942	1,958	1,890	1,890	47,700	1,890
2022-01-05	1,945	1,962	1,915	1,948	29,700	1,948
2022-01-04	1,960	1,966	1,921	1,946	19,400	1,946

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