6810 マクセル(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-081,4501,4561,4321,442118,0001,442
2021-12-071,4101,4451,4051,441224,3001,441
2021-12-061,3991,4121,3891,394191,7001,394
2021-12-031,3751,3901,3671,387169,5001,387
2021-12-021,3541,3941,3441,374330,6001,374
2021-12-011,3091,3431,2921,340234,6001,340
2021-11-301,3181,3501,3041,309276,2001,309
2021-11-291,3201,3291,2941,300179,2001,300
2021-11-261,3961,3961,3411,350149,6001,350
2021-11-251,3951,4151,3921,406172,2001,406
2021-11-241,3931,4071,3821,395168,5001,395
2021-11-221,3631,3991,3541,388168,9001,388
2021-11-191,3371,3751,3241,371219,3001,371
2021-11-181,3191,3321,3101,330203,2001,330
2021-11-171,3331,3331,3111,323179,2001,323
2021-11-161,3371,3491,3321,338111,9001,338
2021-11-151,3501,3551,3361,345109,6001,345
2021-11-121,3421,3581,3421,34885,5001,348
2021-11-111,3381,3431,3311,33959,7001,339
2021-11-101,3421,3531,3301,33860,9001,338
2021-11-091,3671,3681,3401,34251,0001,342
2021-11-081,3861,3881,3551,361150,1001,361
2021-11-051,3871,4021,3701,385129,8001,385
2021-11-041,3731,4061,3691,406242,3001,406
2021-11-021,3471,3891,3421,368197,8001,368
2021-11-011,3801,3901,3541,364204,1001,364
2021-10-291,4151,4371,3661,367495,5001,367
2021-10-281,3151,3571,3061,355255,2001,355
2021-10-271,2961,3231,2951,323118,9001,323
2021-10-261,2981,3021,2911,30058,2001,300
2021-10-251,2911,2961,2861,29384,0001,293
2021-10-221,3061,3131,2911,29686,8001,296
2021-10-211,3181,3371,3141,32187,0001,321
2021-10-201,3451,3501,3171,317110,9001,317
2021-10-191,3361,3421,3281,33769,1001,337
2021-10-181,3371,3391,3211,33965,7001,339
2021-10-151,3241,3351,3201,33589,5001,335
2021-10-141,3111,3141,3031,31252,5001,312
2021-10-131,3211,3261,3091,313110,1001,313
2021-10-121,3171,3261,3091,32365,3001,323
2021-10-111,3081,3301,3051,33091,3001,330
2021-10-081,3201,3281,2961,29689,7001,296
2021-10-071,3201,3201,3001,305117,6001,305
2021-10-061,3151,3491,3081,312182,6001,312
2021-10-051,3101,3191,2821,310214,0001,310
2021-10-041,3391,3471,3121,327169,1001,327
2021-10-011,3271,3371,3061,315187,5001,315
2021-09-301,3301,3521,3011,340216,8001,340
2021-09-291,3301,3421,3171,342151,4001,342
2021-09-281,3631,3671,3441,366143,3001,366
2021-09-271,3661,3751,3601,366140,7001,366
2021-09-241,3971,3971,3501,357283,9001,357
2021-09-221,3161,3171,2891,307148,3001,307
2021-09-211,3331,3401,3111,324166,4001,324
2021-09-171,3661,3661,3321,333244,0001,333
2021-09-161,3451,3491,3341,348112,7001,348
2021-09-151,3451,3481,3231,340133,9001,340
2021-09-141,3571,3691,3451,368234,8001,368
2021-09-131,3251,3271,3101,327102,4001,327
2021-09-101,3191,3271,3161,327131,6001,327
2021-09-091,3301,3331,3111,32093,2001,320
2021-09-081,3401,3471,3251,336102,5001,336
2021-09-071,3441,3441,3161,333122,8001,333
2021-09-061,3241,3321,3151,32993,0001,329
2021-09-031,3011,3161,2921,316180,3001,316
2021-09-021,2991,3061,2841,29265,0001,292
2021-09-011,2951,3081,2911,308110,6001,308
2021-08-311,2971,3041,2821,29593,0001,295
2021-08-301,3061,3111,2761,311151,0001,311
2021-08-271,2931,3001,2861,29351,1001,293
2021-08-261,3031,3031,2851,30388,0001,303
2021-08-251,3101,3111,2941,30763,1001,307
2021-08-241,3021,3161,2931,30666,4001,306
2021-08-231,2801,3081,2801,297114,7001,297
2021-08-201,2951,3091,2631,264124,2001,264
2021-08-191,3221,3221,3001,30171,9001,301
2021-08-181,3361,3461,3241,33370,1001,333
2021-08-171,3221,3291,3061,320139,0001,320
2021-08-161,3691,3691,3371,338105,4001,338
2021-08-131,4231,4251,3751,383118,4001,383
2021-08-121,4251,4461,4151,421280,2001,421
2021-08-111,4001,4231,3891,402271,7001,402
2021-08-101,3501,4031,3501,397248,7001,397
2021-08-061,3561,3571,3321,340128,0001,340
2021-08-051,3621,3781,3581,37380,0001,373
2021-08-041,3711,4011,3711,378173,1001,378
2021-08-031,4101,4231,3771,377256,7001,377
2021-08-021,4001,4381,3681,420574,9001,420
2021-07-301,3001,3031,2711,27898,6001,278
2021-07-291,2881,3061,2731,306112,2001,306
2021-07-281,2821,2961,2811,28753,7001,287
2021-07-271,2861,2971,2801,29376,1001,293
2021-07-261,2731,2841,2701,27654,3001,276
2021-07-211,2611,2751,2581,25947,1001,259
2021-07-201,2501,2661,2501,25489,9001,254
2021-07-191,2961,2961,2531,265102,6001,265
2021-07-161,3001,3251,2971,30588,1001,305
2021-07-151,2971,3191,2961,300106,7001,300
2021-07-141,2861,3001,2821,29763,0001,297
2021-07-131,2871,2991,2841,29586,8001,295
2021-07-121,2691,2851,2671,282106,2001,282
2021-07-091,2431,2551,2241,251134,6001,251
2021-07-081,2501,2561,2401,24381,2001,243
2021-07-071,2641,2721,2531,25363,2001,253
2021-07-061,2681,2901,2681,28688,7001,286
2021-07-051,2681,2771,2621,26371,5001,263
2021-07-021,2441,2681,2431,26894,2001,268
2021-07-011,2421,2491,2341,238136,7001,238
2021-06-301,2551,2651,2401,24287,3001,242
2021-06-291,2611,2661,2441,24790,7001,247
2021-06-281,2741,2791,2681,27273,5001,272
2021-06-251,2551,2731,2551,268100,9001,268
2021-06-241,2321,2591,2321,25278,9001,252
2021-06-231,2421,2451,2301,23170,2001,231
2021-06-221,2361,2451,2251,227107,1001,227
2021-06-211,2161,2161,1901,202193,2001,202
2021-06-181,2461,2571,2361,236184,4001,236
2021-06-171,2671,2671,2521,25561,9001,255
2021-06-161,2651,2801,2631,27172,5001,271
2021-06-151,2541,2691,2521,26272,2001,262
2021-06-141,2621,2671,2501,25465,7001,254
2021-06-111,2791,2791,2571,264105,3001,264
2021-06-101,2791,2871,2661,28073,4001,280
2021-06-091,2901,2971,2781,28674,8001,286
2021-06-081,2471,2941,2471,287235,2001,287
2021-06-071,2561,2561,2421,24283,2001,242
2021-06-041,2351,2511,2351,25191,2001,251
2021-06-031,2301,2461,2301,24180,8001,241
2021-06-021,2261,2511,2251,242134,9001,242
2021-06-011,2301,2431,2271,23767,2001,237
2021-05-311,2451,2531,2271,241132,3001,241
2021-05-281,2501,2681,2481,266135,8001,266
2021-05-271,2591,2621,2221,226168,9001,226
2021-05-261,2581,2661,2561,25974,3001,259
2021-05-251,2761,2791,2601,26568,0001,265
2021-05-241,2611,2781,2591,26758,3001,267
2021-05-211,2691,2741,2501,26895,5001,268
2021-05-201,2291,2611,2291,25197,5001,251
2021-05-191,2501,2551,2271,233117,5001,233
2021-05-181,2451,2661,2441,260111,9001,260
2021-05-171,2671,2691,2351,241176,0001,241
2021-05-141,2871,2881,2511,252156,2001,252
2021-05-131,2801,2971,2631,269127,5001,269
2021-05-121,3071,3171,2861,290153,1001,290
2021-05-111,3351,3361,3011,301146,5001,301
2021-05-101,3281,3411,3241,340128,2001,340
2021-05-071,3581,3631,3181,328175,4001,328
2021-05-061,3031,3551,2921,352353,0001,352
2021-04-301,3901,3901,2831,287716,9001,287
2021-04-281,4731,4731,4241,426135,4001,426
2021-04-271,4711,4741,4491,45483,2001,454
2021-04-261,4521,4811,4451,479139,3001,479
2021-04-231,4501,4581,4371,44897,2001,448
2021-04-221,4501,4651,4411,45597,9001,455
2021-04-211,4291,4391,4111,437137,3001,437
2021-04-201,4541,4691,4481,458112,7001,458
2021-04-191,4601,4681,4531,45468,8001,454
2021-04-161,4611,4631,4471,46390,1001,463
2021-04-151,4731,4811,4611,46780,2001,467
2021-04-141,4691,4731,4601,47080,5001,470
2021-04-131,4641,4821,4531,467125,3001,467
2021-04-121,4491,4621,4461,46077,0001,460
2021-04-091,4521,4681,4361,43993,8001,439
2021-04-081,4721,4721,4451,450101,8001,450
2021-04-071,4481,4801,4481,475115,6001,475
2021-04-061,4761,4851,4441,448154,9001,448
2021-04-051,4761,4871,4611,467173,4001,467
2021-04-021,4091,4471,4091,446145,3001,446
2021-04-011,4181,4191,3981,401173,6001,401
2021-03-311,4301,4351,3931,399272,0001,399
2021-03-301,4041,4491,4001,430235,6001,430
2021-03-291,4371,4521,4031,418173,2001,418
2021-03-261,4481,4541,4261,430176,7001,430
2021-03-251,4151,4411,4151,431133,6001,431
2021-03-241,4551,4551,4041,414215,6001,414
2021-03-231,4851,5031,4581,458223,7001,458
2021-03-221,4701,4921,4571,475174,5001,475
2021-03-191,4701,4861,4591,486282,4001,486
2021-03-181,4611,4811,4531,474192,4001,474
2021-03-171,4621,4621,4401,450153,8001,450
2021-03-161,4711,4851,4631,475121,5001,475
2021-03-151,4911,5161,4721,475279,6001,475
2021-03-121,4881,4901,4711,488184,1001,488
2021-03-111,4881,4881,4721,474161,0001,474
2021-03-101,4641,4901,4601,482317,3001,482
2021-03-091,4651,4711,4411,464191,7001,464
2021-03-081,4571,4611,4401,445115,3001,445
2021-03-051,4431,4521,4031,452238,4001,452
2021-03-041,4491,4651,4311,450257,3001,450
2021-03-031,4401,4751,4311,470242,3001,470
2021-03-021,4331,4391,4071,436195,7001,436
2021-03-011,4021,4171,3921,417202,5001,417
2021-02-261,4281,4341,3871,387334,6001,387
2021-02-251,4581,4731,4511,464251,8001,464
2021-02-241,4501,4651,4321,437223,4001,437
2021-02-221,4301,4461,4271,444170,8001,444
2021-02-191,4241,4281,3941,416177,8001,416
2021-02-181,4451,4451,4041,410188,8001,410
2021-02-171,4291,4631,4161,459185,3001,459
2021-02-161,4301,4371,4121,420139,5001,420
2021-02-151,4591,4691,4391,439136,8001,439
2021-02-121,4471,4491,4231,448105,8001,448
2021-02-101,4431,4501,4351,436125,5001,436
2021-02-091,4591,4681,4411,451182,0001,451
2021-02-081,4641,4731,4501,468245,6001,468
2021-02-051,4471,4681,4411,452207,0001,452
2021-02-041,4241,4381,4141,419152,0001,419
2021-02-031,4561,4581,4241,427170,0001,427
2021-02-021,4781,4891,4421,443345,1001,443
2021-02-011,4041,4771,3871,467588,0001,467
2021-01-291,3951,4181,3661,374307,8001,374
2021-01-281,3721,4001,3641,390383,1001,390
2021-01-271,3701,4141,3631,413383,2001,413
2021-01-261,3751,3751,3511,360137,3001,360
2021-01-251,3461,3621,3351,351133,0001,351
2021-01-221,3281,3561,3201,344168,1001,344
2021-01-211,3451,3521,3291,329141,6001,329
2021-01-201,3381,3431,3191,342132,9001,342
2021-01-191,3201,3431,3151,326224,0001,326
2021-01-181,3001,3251,2861,319168,9001,319
2021-01-151,3391,3491,3051,313248,4001,313
2021-01-141,3771,3851,3421,349191,0001,349
2021-01-131,3841,4011,3801,384320,9001,384
2021-01-121,3631,3831,3571,371217,6001,371
2021-01-081,3771,3841,3631,374250,5001,374
2021-01-071,3451,4061,3451,377560,7001,377
2021-01-061,3051,3351,2951,320281,0001,320
2021-01-051,2781,3041,2781,292205,5001,292
2021-01-041,3011,3041,2711,285202,1001,285

分割・併合履歴 : なし