6810 マクセル(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 1,877 | 1,926 | 1,877 | 1,887 | 153,200 | 1,887 |
| 2014-12-29 | 1,880 | 1,895 | 1,860 | 1,874 | 112,100 | 1,874 |
| 2014-12-26 | 1,865 | 1,881 | 1,861 | 1,866 | 120,400 | 1,866 |
| 2014-12-25 | 1,908 | 1,909 | 1,859 | 1,865 | 285,200 | 1,865 |
| 2014-12-24 | 1,980 | 1,980 | 1,896 | 1,909 | 185,900 | 1,909 |
| 2014-12-22 | 1,944 | 1,980 | 1,936 | 1,947 | 253,700 | 1,947 |
| 2014-12-19 | 1,909 | 1,947 | 1,887 | 1,920 | 270,500 | 1,920 |
| 2014-12-18 | 1,900 | 1,925 | 1,882 | 1,892 | 302,100 | 1,892 |
| 2014-12-17 | 1,876 | 1,891 | 1,867 | 1,868 | 158,900 | 1,868 |
| 2014-12-16 | 1,902 | 1,918 | 1,884 | 1,887 | 172,000 | 1,887 |
| 2014-12-15 | 1,949 | 1,952 | 1,911 | 1,926 | 238,100 | 1,926 |
| 2014-12-12 | 2,020 | 2,048 | 1,982 | 1,989 | 574,100 | 1,989 |
| 2014-12-11 | 2,015 | 2,054 | 2,000 | 2,031 | 544,600 | 2,031 |
| 2014-12-10 | 1,999 | 2,048 | 1,973 | 2,025 | 730,500 | 2,025 |
| 2014-12-09 | 1,900 | 2,035 | 1,890 | 2,034 | 1,551,400 | 2,034 |
| 2014-12-08 | 1,851 | 1,928 | 1,847 | 1,927 | 1,149,000 | 1,927 |
| 2014-12-05 | 1,859 | 1,873 | 1,808 | 1,827 | 774,500 | 1,827 |
| 2014-12-04 | 1,896 | 1,904 | 1,845 | 1,889 | 746,200 | 1,889 |
| 2014-12-03 | 1,800 | 1,919 | 1,800 | 1,899 | 1,288,100 | 1,899 |
| 2014-12-02 | 1,788 | 1,807 | 1,787 | 1,800 | 148,000 | 1,800 |
| 2014-12-01 | 1,796 | 1,810 | 1,778 | 1,788 | 180,100 | 1,788 |
| 2014-11-28 | 1,787 | 1,810 | 1,787 | 1,807 | 227,500 | 1,807 |
| 2014-11-27 | 1,800 | 1,807 | 1,764 | 1,792 | 225,000 | 1,792 |
| 2014-11-26 | 1,791 | 1,810 | 1,790 | 1,794 | 228,000 | 1,794 |
| 2014-11-25 | 1,810 | 1,814 | 1,782 | 1,791 | 937,800 | 1,791 |
| 2014-11-21 | 1,796 | 1,805 | 1,786 | 1,803 | 303,600 | 1,803 |
| 2014-11-20 | 1,777 | 1,804 | 1,772 | 1,788 | 270,100 | 1,788 |
| 2014-11-19 | 1,773 | 1,813 | 1,773 | 1,777 | 424,700 | 1,777 |
| 2014-11-18 | 1,770 | 1,781 | 1,766 | 1,779 | 196,900 | 1,779 |
| 2014-11-17 | 1,780 | 1,792 | 1,769 | 1,771 | 214,600 | 1,771 |
| 2014-11-14 | 1,784 | 1,791 | 1,769 | 1,785 | 438,800 | 1,785 |
| 2014-11-13 | 1,742 | 1,791 | 1,742 | 1,778 | 302,300 | 1,778 |
| 2014-11-12 | 1,773 | 1,780 | 1,742 | 1,764 | 402,200 | 1,764 |
| 2014-11-11 | 1,750 | 1,777 | 1,750 | 1,767 | 338,700 | 1,767 |
| 2014-11-10 | 1,736 | 1,749 | 1,725 | 1,738 | 181,600 | 1,738 |
| 2014-11-07 | 1,729 | 1,763 | 1,716 | 1,736 | 444,000 | 1,736 |
| 2014-11-06 | 1,723 | 1,738 | 1,708 | 1,719 | 430,100 | 1,719 |
| 2014-11-05 | 1,671 | 1,725 | 1,670 | 1,713 | 498,700 | 1,713 |
| 2014-11-04 | 1,725 | 1,728 | 1,670 | 1,675 | 488,600 | 1,675 |
| 2014-10-31 | 1,691 | 1,716 | 1,671 | 1,695 | 558,800 | 1,695 |
| 2014-10-30 | 1,700 | 1,700 | 1,662 | 1,682 | 668,600 | 1,682 |
| 2014-10-29 | 1,685 | 1,700 | 1,684 | 1,695 | 491,000 | 1,695 |
| 2014-10-28 | 1,651 | 1,702 | 1,651 | 1,699 | 401,000 | 1,699 |
| 2014-10-27 | 1,651 | 1,687 | 1,650 | 1,680 | 571,600 | 1,680 |
| 2014-10-24 | 1,592 | 1,652 | 1,592 | 1,647 | 817,500 | 1,647 |
| 2014-10-23 | 1,570 | 1,630 | 1,540 | 1,600 | 1,879,000 | 1,600 |
| 2014-10-22 | 1,692 | 1,733 | 1,686 | 1,726 | 222,900 | 1,726 |
| 2014-10-21 | 1,706 | 1,710 | 1,686 | 1,689 | 213,600 | 1,689 |
| 2014-10-20 | 1,719 | 1,725 | 1,693 | 1,707 | 219,500 | 1,707 |
| 2014-10-17 | 1,700 | 1,716 | 1,683 | 1,690 | 428,600 | 1,690 |
| 2014-10-16 | 1,702 | 1,732 | 1,695 | 1,729 | 458,400 | 1,729 |
| 2014-10-15 | 1,720 | 1,731 | 1,701 | 1,715 | 179,700 | 1,715 |
| 2014-10-14 | 1,715 | 1,743 | 1,715 | 1,720 | 276,800 | 1,720 |
| 2014-10-10 | 1,718 | 1,749 | 1,715 | 1,735 | 298,000 | 1,735 |
| 2014-10-09 | 1,778 | 1,779 | 1,750 | 1,756 | 254,400 | 1,756 |
| 2014-10-08 | 1,720 | 1,778 | 1,720 | 1,772 | 549,300 | 1,772 |
| 2014-10-07 | 1,717 | 1,753 | 1,708 | 1,748 | 353,700 | 1,748 |
| 2014-10-06 | 1,740 | 1,743 | 1,711 | 1,712 | 228,900 | 1,712 |
| 2014-10-03 | 1,708 | 1,735 | 1,708 | 1,731 | 232,400 | 1,731 |
| 2014-10-02 | 1,710 | 1,738 | 1,702 | 1,708 | 509,900 | 1,708 |
| 2014-10-01 | 1,739 | 1,740 | 1,722 | 1,728 | 234,500 | 1,728 |
| 2014-09-30 | 1,750 | 1,759 | 1,722 | 1,731 | 258,800 | 1,731 |
| 2014-09-29 | 1,776 | 1,780 | 1,751 | 1,761 | 207,500 | 1,761 |
| 2014-09-26 | 1,763 | 1,777 | 1,761 | 1,770 | 123,300 | 1,770 |
| 2014-09-25 | 1,783 | 1,794 | 1,781 | 1,791 | 176,100 | 1,791 |
| 2014-09-24 | 1,770 | 1,790 | 1,770 | 1,780 | 129,500 | 1,780 |
| 2014-09-22 | 1,782 | 1,796 | 1,770 | 1,773 | 189,800 | 1,773 |
| 2014-09-19 | 1,794 | 1,808 | 1,780 | 1,780 | 587,600 | 1,780 |
| 2014-09-18 | 1,795 | 1,818 | 1,795 | 1,800 | 194,300 | 1,800 |
| 2014-09-17 | 1,802 | 1,832 | 1,802 | 1,806 | 256,600 | 1,806 |
| 2014-09-16 | 1,783 | 1,803 | 1,780 | 1,794 | 207,500 | 1,794 |
| 2014-09-12 | 1,793 | 1,800 | 1,778 | 1,782 | 184,200 | 1,782 |
| 2014-09-11 | 1,795 | 1,800 | 1,775 | 1,791 | 236,000 | 1,791 |
| 2014-09-10 | 1,784 | 1,794 | 1,770 | 1,792 | 209,800 | 1,792 |
| 2014-09-09 | 1,785 | 1,792 | 1,779 | 1,783 | 167,200 | 1,783 |
| 2014-09-08 | 1,766 | 1,787 | 1,762 | 1,783 | 251,400 | 1,783 |
| 2014-09-05 | 1,770 | 1,773 | 1,761 | 1,770 | 142,200 | 1,770 |
| 2014-09-04 | 1,774 | 1,774 | 1,760 | 1,765 | 118,000 | 1,765 |
| 2014-09-03 | 1,767 | 1,776 | 1,767 | 1,772 | 194,700 | 1,772 |
| 2014-09-02 | 1,773 | 1,774 | 1,759 | 1,770 | 208,300 | 1,770 |
| 2014-09-01 | 1,759 | 1,774 | 1,755 | 1,761 | 204,100 | 1,761 |
| 2014-08-29 | 1,743 | 1,769 | 1,743 | 1,759 | 257,100 | 1,759 |
| 2014-08-28 | 1,747 | 1,760 | 1,746 | 1,752 | 137,000 | 1,752 |
| 2014-08-27 | 1,753 | 1,762 | 1,745 | 1,754 | 104,100 | 1,754 |
| 2014-08-26 | 1,760 | 1,764 | 1,745 | 1,756 | 143,000 | 1,756 |
| 2014-08-25 | 1,750 | 1,764 | 1,744 | 1,761 | 129,600 | 1,761 |
| 2014-08-22 | 1,750 | 1,764 | 1,742 | 1,752 | 162,000 | 1,752 |
| 2014-08-21 | 1,766 | 1,767 | 1,751 | 1,757 | 162,400 | 1,757 |
| 2014-08-20 | 1,757 | 1,767 | 1,749 | 1,754 | 167,300 | 1,754 |
| 2014-08-19 | 1,774 | 1,779 | 1,756 | 1,760 | 169,300 | 1,760 |
| 2014-08-18 | 1,760 | 1,778 | 1,756 | 1,770 | 131,500 | 1,770 |
| 2014-08-15 | 1,770 | 1,770 | 1,750 | 1,763 | 246,200 | 1,763 |
| 2014-08-14 | 1,775 | 1,777 | 1,755 | 1,763 | 455,400 | 1,763 |
| 2014-08-13 | 1,697 | 1,704 | 1,690 | 1,695 | 64,100 | 1,695 |
| 2014-08-12 | 1,689 | 1,704 | 1,689 | 1,700 | 83,200 | 1,700 |
| 2014-08-11 | 1,691 | 1,699 | 1,680 | 1,687 | 162,100 | 1,687 |
| 2014-08-08 | 1,709 | 1,710 | 1,684 | 1,687 | 234,900 | 1,687 |
| 2014-08-07 | 1,715 | 1,720 | 1,705 | 1,717 | 130,300 | 1,717 |
| 2014-08-06 | 1,725 | 1,730 | 1,714 | 1,714 | 150,100 | 1,714 |
| 2014-08-05 | 1,735 | 1,750 | 1,735 | 1,735 | 176,400 | 1,735 |
| 2014-08-04 | 1,724 | 1,750 | 1,721 | 1,730 | 150,600 | 1,730 |
| 2014-08-01 | 1,714 | 1,736 | 1,712 | 1,723 | 134,000 | 1,723 |
| 2014-07-31 | 1,734 | 1,746 | 1,720 | 1,728 | 398,900 | 1,728 |
| 2014-07-30 | 1,761 | 1,764 | 1,724 | 1,735 | 382,400 | 1,735 |
| 2014-07-29 | 1,776 | 1,780 | 1,768 | 1,772 | 108,000 | 1,772 |
| 2014-07-28 | 1,776 | 1,776 | 1,764 | 1,774 | 106,200 | 1,774 |
| 2014-07-25 | 1,779 | 1,792 | 1,768 | 1,774 | 147,300 | 1,774 |
| 2014-07-24 | 1,807 | 1,807 | 1,776 | 1,780 | 68,800 | 1,780 |
| 2014-07-23 | 1,793 | 1,801 | 1,770 | 1,798 | 139,700 | 1,798 |
| 2014-07-22 | 1,796 | 1,814 | 1,794 | 1,799 | 107,400 | 1,799 |
| 2014-07-18 | 1,777 | 1,795 | 1,771 | 1,793 | 107,900 | 1,793 |
| 2014-07-17 | 1,795 | 1,802 | 1,791 | 1,797 | 121,400 | 1,797 |
| 2014-07-16 | 1,786 | 1,800 | 1,783 | 1,797 | 131,700 | 1,797 |
| 2014-07-15 | 1,798 | 1,805 | 1,790 | 1,793 | 60,100 | 1,793 |
| 2014-07-14 | 1,783 | 1,803 | 1,771 | 1,799 | 119,500 | 1,799 |
| 2014-07-11 | 1,770 | 1,787 | 1,769 | 1,783 | 165,300 | 1,783 |
| 2014-07-10 | 1,783 | 1,790 | 1,772 | 1,772 | 128,200 | 1,772 |
| 2014-07-09 | 1,780 | 1,790 | 1,776 | 1,783 | 118,900 | 1,783 |
| 2014-07-08 | 1,786 | 1,798 | 1,785 | 1,789 | 194,500 | 1,789 |
| 2014-07-07 | 1,812 | 1,815 | 1,802 | 1,808 | 98,100 | 1,808 |
| 2014-07-04 | 1,821 | 1,823 | 1,812 | 1,815 | 81,800 | 1,815 |
| 2014-07-03 | 1,821 | 1,825 | 1,814 | 1,815 | 105,000 | 1,815 |
| 2014-07-02 | 1,836 | 1,840 | 1,823 | 1,829 | 150,900 | 1,829 |
| 2014-07-01 | 1,838 | 1,841 | 1,815 | 1,828 | 272,700 | 1,828 |
| 2014-06-30 | 1,838 | 1,839 | 1,810 | 1,819 | 169,100 | 1,819 |
| 2014-06-27 | 1,826 | 1,837 | 1,796 | 1,814 | 237,000 | 1,814 |
| 2014-06-26 | 1,828 | 1,850 | 1,825 | 1,837 | 259,600 | 1,837 |
| 2014-06-25 | 1,830 | 1,855 | 1,823 | 1,830 | 242,100 | 1,830 |
| 2014-06-24 | 1,820 | 1,844 | 1,820 | 1,841 | 342,800 | 1,841 |
| 2014-06-23 | 1,819 | 1,830 | 1,816 | 1,823 | 227,400 | 1,823 |
| 2014-06-20 | 1,795 | 1,808 | 1,791 | 1,805 | 328,900 | 1,805 |
| 2014-06-19 | 1,758 | 1,788 | 1,758 | 1,784 | 340,900 | 1,784 |
| 2014-06-18 | 1,755 | 1,770 | 1,752 | 1,765 | 197,000 | 1,765 |
| 2014-06-17 | 1,761 | 1,768 | 1,756 | 1,760 | 166,100 | 1,760 |
| 2014-06-16 | 1,760 | 1,768 | 1,751 | 1,759 | 90,300 | 1,759 |
| 2014-06-13 | 1,759 | 1,766 | 1,751 | 1,761 | 158,800 | 1,761 |
| 2014-06-12 | 1,783 | 1,787 | 1,770 | 1,771 | 175,700 | 1,771 |
| 2014-06-11 | 1,789 | 1,799 | 1,789 | 1,795 | 192,000 | 1,795 |
| 2014-06-10 | 1,760 | 1,786 | 1,760 | 1,782 | 316,700 | 1,782 |
| 2014-06-09 | 1,762 | 1,766 | 1,753 | 1,766 | 263,400 | 1,766 |
| 2014-06-06 | 1,767 | 1,767 | 1,740 | 1,745 | 249,700 | 1,745 |
| 2014-06-05 | 1,740 | 1,761 | 1,734 | 1,760 | 270,100 | 1,760 |
| 2014-06-04 | 1,732 | 1,740 | 1,730 | 1,740 | 176,800 | 1,740 |
| 2014-06-03 | 1,743 | 1,746 | 1,730 | 1,731 | 205,700 | 1,731 |
| 2014-06-02 | 1,748 | 1,750 | 1,740 | 1,742 | 152,500 | 1,742 |
| 2014-05-30 | 1,728 | 1,731 | 1,717 | 1,728 | 246,100 | 1,728 |
| 2014-05-29 | 1,727 | 1,730 | 1,721 | 1,726 | 234,500 | 1,726 |
| 2014-05-28 | 1,740 | 1,742 | 1,731 | 1,736 | 196,800 | 1,736 |
| 2014-05-27 | 1,750 | 1,757 | 1,737 | 1,741 | 129,800 | 1,741 |
| 2014-05-26 | 1,765 | 1,767 | 1,738 | 1,745 | 214,800 | 1,745 |
| 2014-05-23 | 1,741 | 1,765 | 1,741 | 1,765 | 172,500 | 1,765 |
| 2014-05-22 | 1,734 | 1,762 | 1,730 | 1,750 | 142,800 | 1,750 |
| 2014-05-21 | 1,730 | 1,736 | 1,725 | 1,731 | 81,900 | 1,731 |
| 2014-05-20 | 1,745 | 1,748 | 1,729 | 1,735 | 111,200 | 1,735 |
| 2014-05-19 | 1,752 | 1,759 | 1,742 | 1,748 | 191,700 | 1,748 |
| 2014-05-16 | 1,763 | 1,765 | 1,748 | 1,760 | 333,000 | 1,760 |
| 2014-05-15 | 1,797 | 1,797 | 1,774 | 1,794 | 238,300 | 1,794 |
| 2014-05-14 | 1,804 | 1,816 | 1,803 | 1,810 | 134,100 | 1,810 |
| 2014-05-13 | 1,824 | 1,840 | 1,801 | 1,815 | 261,100 | 1,815 |
| 2014-05-12 | 1,828 | 1,840 | 1,810 | 1,813 | 186,200 | 1,813 |
| 2014-05-09 | 1,845 | 1,860 | 1,838 | 1,843 | 136,600 | 1,843 |
| 2014-05-08 | 1,850 | 1,863 | 1,849 | 1,860 | 165,500 | 1,860 |
| 2014-05-07 | 1,862 | 1,874 | 1,852 | 1,858 | 164,700 | 1,858 |
| 2014-05-02 | 1,874 | 1,902 | 1,860 | 1,900 | 584,300 | 1,900 |
| 2014-05-01 | 1,837 | 1,863 | 1,836 | 1,849 | 198,600 | 1,849 |
| 2014-04-30 | 1,830 | 1,859 | 1,815 | 1,832 | 591,200 | 1,832 |
| 2014-04-28 | 1,839 | 1,885 | 1,811 | 1,820 | 2,174,100 | 1,820 |
| 2014-04-25 | 1,879 | 1,898 | 1,851 | 1,879 | 667,900 | 1,879 |
| 2014-04-24 | 1,854 | 1,887 | 1,847 | 1,856 | 588,000 | 1,856 |
| 2014-04-23 | 1,810 | 1,845 | 1,809 | 1,836 | 181,000 | 1,836 |
| 2014-04-22 | 1,879 | 1,879 | 1,801 | 1,801 | 332,100 | 1,801 |
| 2014-04-21 | 1,898 | 1,900 | 1,868 | 1,893 | 263,200 | 1,893 |
| 2014-04-18 | 1,893 | 1,908 | 1,866 | 1,887 | 446,400 | 1,887 |
| 2014-04-17 | 1,849 | 1,900 | 1,846 | 1,894 | 954,300 | 1,894 |
| 2014-04-16 | 1,815 | 1,845 | 1,805 | 1,839 | 451,300 | 1,839 |
| 2014-04-15 | 1,810 | 1,825 | 1,793 | 1,807 | 198,100 | 1,807 |
| 2014-04-14 | 1,798 | 1,815 | 1,781 | 1,800 | 317,100 | 1,800 |
| 2014-04-11 | 1,755 | 1,819 | 1,743 | 1,794 | 675,300 | 1,794 |
| 2014-04-10 | 1,775 | 1,808 | 1,768 | 1,795 | 647,800 | 1,795 |
| 2014-04-09 | 1,750 | 1,763 | 1,733 | 1,750 | 343,800 | 1,750 |
| 2014-04-08 | 1,721 | 1,761 | 1,721 | 1,756 | 248,100 | 1,756 |
| 2014-04-07 | 1,730 | 1,778 | 1,730 | 1,745 | 522,900 | 1,745 |
| 2014-04-04 | 1,715 | 1,741 | 1,712 | 1,734 | 483,300 | 1,734 |
| 2014-04-03 | 1,685 | 1,730 | 1,684 | 1,695 | 591,900 | 1,695 |
| 2014-04-02 | 1,675 | 1,688 | 1,668 | 1,675 | 457,000 | 1,675 |
| 2014-04-01 | 1,670 | 1,671 | 1,650 | 1,662 | 534,100 | 1,662 |
| 2014-03-31 | 1,716 | 1,725 | 1,672 | 1,678 | 620,800 | 1,678 |
| 2014-03-28 | 1,719 | 1,737 | 1,716 | 1,716 | 400,900 | 1,716 |
| 2014-03-27 | 1,723 | 1,770 | 1,708 | 1,770 | 532,400 | 1,770 |
| 2014-03-26 | 1,847 | 1,864 | 1,825 | 1,826 | 539,600 | 1,826 |
| 2014-03-25 | 1,850 | 1,864 | 1,836 | 1,847 | 389,200 | 1,847 |
| 2014-03-24 | 1,852 | 1,889 | 1,850 | 1,863 | 539,800 | 1,863 |
| 2014-03-20 | 1,862 | 1,881 | 1,830 | 1,858 | 1,168,000 | 1,858 |
| 2014-03-19 | 1,800 | 1,876 | 1,788 | 1,850 | 2,529,800 | 1,850 |
| 2014-03-18 | 1,971 | 1,980 | 1,762 | 1,790 | 11,556,100 | 1,790 |
分割・併合履歴 ： なし
