6810 マクセル(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,153	2,184	2,144	2,158	231,200	2,158
2015-12-29	2,144	2,158	2,098	2,118	424,600	2,118
2015-12-28	2,144	2,161	2,108	2,139	195,100	2,139
2015-12-25	2,134	2,140	2,109	2,115	117,700	2,115
2015-12-24	2,173	2,195	2,112	2,114	160,800	2,114
2015-12-22	2,125	2,173	2,125	2,156	263,300	2,156
2015-12-21	2,157	2,168	2,076	2,126	342,400	2,126
2015-12-18	2,105	2,166	2,099	2,154	701,900	2,154
2015-12-17	2,100	2,125	2,043	2,090	234,300	2,090
2015-12-16	2,070	2,078	2,047	2,077	211,300	2,077
2015-12-15	2,077	2,090	2,050	2,054	193,800	2,054
2015-12-14	2,090	2,099	2,055	2,072	196,600	2,072
2015-12-11	2,122	2,142	2,102	2,126	403,900	2,126
2015-12-10	2,080	2,096	2,037	2,083	384,400	2,083
2015-12-09	2,103	2,130	2,083	2,116	290,400	2,116
2015-12-08	2,110	2,127	2,100	2,111	318,300	2,111
2015-12-07	2,100	2,129	2,097	2,105	314,700	2,105
2015-12-04	2,036	2,060	2,019	2,058	195,500	2,058
2015-12-03	2,080	2,095	2,068	2,077	218,300	2,077
2015-12-02	2,063	2,105	2,045	2,097	272,300	2,097
2015-12-01	2,040	2,068	2,030	2,064	192,700	2,064
2015-11-30	2,036	2,045	2,015	2,031	234,900	2,031
2015-11-27	2,024	2,041	2,017	2,031	128,900	2,031
2015-11-26	2,045	2,055	2,018	2,024	129,500	2,024
2015-11-25	2,059	2,072	2,036	2,044	155,400	2,044
2015-11-24	2,051	2,094	2,034	2,081	214,600	2,081
2015-11-20	2,011	2,053	2,011	2,047	189,700	2,047
2015-11-19	2,049	2,056	2,023	2,028	398,600	2,028
2015-11-18	2,094	2,104	2,042	2,042	227,600	2,042
2015-11-17	2,119	2,134	2,064	2,076	362,000	2,076
2015-11-16	2,051	2,120	2,047	2,107	475,400	2,107
2015-11-13	2,073	2,100	2,069	2,094	162,100	2,094
2015-11-12	2,064	2,110	2,064	2,101	267,600	2,101
2015-11-11	2,074	2,085	2,044	2,071	194,700	2,071
2015-11-10	2,059	2,108	2,046	2,103	226,500	2,103
2015-11-09	2,075	2,120	2,075	2,095	344,900	2,095
2015-11-06	2,082	2,088	2,060	2,075	192,300	2,075
2015-11-05	2,100	2,125	2,088	2,099	365,500	2,099
2015-11-04	2,093	2,125	2,083	2,093	344,200	2,093
2015-11-02	2,083	2,093	2,055	2,083	252,200	2,083
2015-10-30	2,100	2,107	2,062	2,083	338,300	2,083
2015-10-29	2,066	2,116	2,047	2,107	1,182,800	2,107
2015-10-28	2,019	2,049	1,987	2,047	461,900	2,047
2015-10-27	2,011	2,057	1,991	2,029	496,400	2,029
2015-10-26	2,070	2,107	2,048	2,088	528,100	2,088
2015-10-23	2,090	2,090	2,034	2,049	503,300	2,049
2015-10-22	2,030	2,094	2,021	2,089	703,300	2,089
2015-10-21	2,022	2,046	2,000	2,030	1,010,700	2,030
2015-10-20	1,877	1,890	1,856	1,862	113,300	1,862
2015-10-19	1,880	1,880	1,836	1,865	161,900	1,865
2015-10-16	1,893	1,913	1,863	1,880	182,500	1,880
2015-10-15	1,864	1,900	1,863	1,893	172,700	1,893
2015-10-14	1,903	1,920	1,874	1,901	233,900	1,901
2015-10-13	1,916	1,943	1,900	1,933	148,600	1,933
2015-10-09	1,916	1,939	1,881	1,923	227,400	1,923
2015-10-08	1,938	1,962	1,913	1,926	324,300	1,926
2015-10-07	1,916	1,940	1,902	1,934	201,200	1,934
2015-10-06	1,906	1,923	1,893	1,916	288,100	1,916
2015-10-05	1,818	1,906	1,814	1,878	365,200	1,878
2015-10-02	1,701	1,791	1,694	1,784	214,500	1,784
2015-10-01	1,747	1,755	1,696	1,717	168,200	1,717
2015-09-30	1,690	1,741	1,685	1,725	146,600	1,725
2015-09-29	1,699	1,705	1,664	1,665	164,800	1,665
2015-09-28	1,750	1,750	1,702	1,727	120,300	1,727
2015-09-25	1,708	1,737	1,684	1,737	164,300	1,737
2015-09-24	1,759	1,769	1,708	1,708	152,800	1,708
2015-09-18	1,791	1,800	1,752	1,799	165,200	1,799
2015-09-17	1,790	1,843	1,790	1,799	154,300	1,799
2015-09-16	1,774	1,778	1,745	1,772	111,200	1,772
2015-09-15	1,784	1,799	1,761	1,761	90,300	1,761
2015-09-14	1,756	1,806	1,751	1,779	186,900	1,779
2015-09-11	1,743	1,775	1,734	1,745	139,700	1,745
2015-09-10	1,720	1,761	1,719	1,753	110,900	1,753
2015-09-09	1,765	1,783	1,737	1,774	147,600	1,774
2015-09-08	1,692	1,746	1,687	1,709	99,000	1,709
2015-09-07	1,694	1,730	1,671	1,684	167,100	1,684
2015-09-04	1,723	1,749	1,691	1,711	133,600	1,711
2015-09-03	1,746	1,799	1,714	1,719	249,200	1,719
2015-09-02	1,708	1,783	1,708	1,746	139,200	1,746
2015-09-01	1,843	1,844	1,767	1,776	188,900	1,776
2015-08-31	1,888	1,907	1,842	1,877	164,900	1,877
2015-08-28	1,824	1,871	1,808	1,858	210,500	1,858
2015-08-27	1,791	1,817	1,777	1,784	172,900	1,784
2015-08-26	1,700	1,759	1,691	1,751	239,200	1,751
2015-08-25	1,698	1,767	1,650	1,692	321,600	1,692
2015-08-24	1,810	1,832	1,773	1,774	158,900	1,774
2015-08-21	1,869	1,898	1,866	1,867	127,600	1,867
2015-08-20	1,932	1,932	1,907	1,909	127,000	1,909
2015-08-19	1,962	1,975	1,944	1,950	83,700	1,950
2015-08-18	1,966	1,985	1,964	1,973	93,400	1,973
2015-08-17	1,991	1,994	1,968	1,986	68,400	1,986
2015-08-14	1,996	2,010	1,970	1,977	105,200	1,977
2015-08-13	2,000	2,002	1,957	1,996	156,500	1,996
2015-08-12	2,017	2,036	2,001	2,015	91,200	2,015
2015-08-11	2,047	2,059	2,022	2,047	134,800	2,047
2015-08-10	2,073	2,073	2,025	2,044	99,200	2,044
2015-08-07	2,040	2,047	2,022	2,029	114,100	2,029
2015-08-06	2,066	2,087	2,051	2,056	152,500	2,056
2015-08-05	2,043	2,071	2,037	2,044	194,900	2,044
2015-08-04	2,071	2,078	2,043	2,058	158,300	2,058
2015-08-03	2,050	2,110	2,036	2,094	536,700	2,094
2015-07-31	1,973	2,050	1,966	2,050	612,500	2,050
2015-07-30	1,950	1,998	1,940	1,961	950,400	1,961
2015-07-29	1,869	1,871	1,810	1,815	379,200	1,815
2015-07-28	1,861	1,874	1,812	1,857	535,100	1,857
2015-07-27	1,900	1,906	1,862	1,874	215,800	1,874
2015-07-24	1,935	1,935	1,906	1,914	83,600	1,914
2015-07-23	1,923	1,933	1,914	1,929	97,400	1,929
2015-07-22	1,943	1,947	1,924	1,926	138,700	1,926
2015-07-21	1,960	1,973	1,954	1,966	98,600	1,966
2015-07-17	1,955	1,971	1,932	1,954	128,300	1,954
2015-07-16	1,934	1,954	1,920	1,953	179,800	1,953
2015-07-15	1,937	1,940	1,907	1,920	140,400	1,920
2015-07-14	1,939	1,939	1,906	1,923	232,700	1,923
2015-07-13	1,886	1,915	1,871	1,911	208,300	1,911
2015-07-10	1,893	1,895	1,856	1,875	280,300	1,875
2015-07-09	1,868	1,893	1,822	1,890	371,600	1,890
2015-07-08	1,975	1,975	1,911	1,916	354,500	1,916
2015-07-07	2,015	2,038	1,988	1,990	173,500	1,990
2015-07-06	2,000	2,044	1,993	1,999	204,000	1,999
2015-07-03	2,019	2,069	2,015	2,058	272,500	2,058
2015-07-02	2,019	2,022	1,991	1,997	161,000	1,997
2015-07-01	2,017	2,025	1,990	2,008	160,900	2,008
2015-06-30	1,961	1,985	1,961	1,977	102,700	1,977
2015-06-29	1,980	1,997	1,979	1,981	169,500	1,981
2015-06-26	2,062	2,062	2,036	2,042	95,100	2,042
2015-06-25	2,051	2,075	2,051	2,063	98,500	2,063
2015-06-24	2,097	2,100	2,079	2,083	161,700	2,083
2015-06-23	2,107	2,111	2,080	2,092	248,100	2,092
2015-06-22	2,050	2,107	2,043	2,104	546,300	2,104
2015-06-19	2,002	2,100	1,979	2,094	1,746,100	2,094
2015-06-18	1,995	2,013	1,976	1,977	391,900	1,977
2015-06-17	2,055	2,076	1,997	1,999	579,900	1,999
2015-06-16	2,044	2,075	2,040	2,055	393,600	2,055
2015-06-15	2,052	2,070	2,030	2,040	493,500	2,040
2015-06-12	2,047	2,066	2,038	2,063	215,200	2,063
2015-06-11	2,021	2,051	2,010	2,048	361,000	2,048
2015-06-10	2,058	2,058	2,017	2,033	517,900	2,033
2015-06-09	2,030	2,062	2,025	2,036	365,100	2,036
2015-06-08	2,073	2,085	2,051	2,052	283,500	2,052
2015-06-05	2,075	2,090	2,070	2,084	204,500	2,084
2015-06-04	2,058	2,093	2,057	2,090	350,800	2,090
2015-06-03	2,009	2,068	2,002	2,064	627,300	2,064
2015-06-02	2,015	2,015	1,968	1,993	594,100	1,993
2015-06-01	1,983	2,011	1,975	1,982	345,800	1,982
2015-05-29	1,977	1,991	1,965	1,974	616,600	1,974
2015-05-28	2,003	2,017	1,983	1,994	598,600	1,994
2015-05-27	1,959	2,006	1,959	1,999	537,100	1,999
2015-05-26	1,966	1,990	1,930	1,957	502,900	1,957
2015-05-25	1,986	1,986	1,965	1,979	147,100	1,979
2015-05-22	1,975	1,993	1,958	1,987	211,500	1,987
2015-05-21	2,000	2,000	1,963	1,977	281,800	1,977
2015-05-20	1,984	2,009	1,973	1,993	303,200	1,993
2015-05-19	1,990	1,996	1,967	1,969	383,700	1,969
2015-05-18	1,976	1,994	1,970	1,981	246,700	1,981
2015-05-15	1,977	1,987	1,966	1,976	351,200	1,976
2015-05-14	1,936	1,977	1,929	1,963	225,600	1,963
2015-05-13	1,930	1,972	1,930	1,949	320,000	1,949
2015-05-12	1,934	1,945	1,913	1,926	212,300	1,926
2015-05-11	1,926	1,959	1,922	1,934	249,500	1,934
2015-05-08	1,915	1,928	1,902	1,910	251,500	1,910
2015-05-07	1,910	1,923	1,890	1,915	515,400	1,915
2015-05-01	1,930	1,933	1,877	1,901	471,000	1,901
2015-04-30	1,880	1,942	1,836	1,937	1,360,300	1,937
2015-04-28	1,960	1,978	1,917	1,919	1,096,600	1,919
2015-04-27	1,970	1,987	1,957	1,960	683,200	1,960
2015-04-24	1,978	1,983	1,948	1,971	532,100	1,971
2015-04-23	1,943	1,975	1,921	1,969	319,300	1,969
2015-04-22	1,940	1,977	1,934	1,943	441,500	1,943
2015-04-21	1,922	1,926	1,900	1,919	454,700	1,919
2015-04-20	1,913	1,940	1,891	1,922	757,100	1,922
2015-04-17	1,952	1,958	1,913	1,955	537,900	1,955
2015-04-16	1,956	1,958	1,921	1,957	590,100	1,957
2015-04-15	1,983	2,021	1,954	1,964	574,000	1,964
2015-04-14	2,008	2,068	2,002	2,031	580,100	2,031
2015-04-13	1,970	1,982	1,947	1,968	282,400	1,968
2015-04-10	1,995	1,995	1,951	1,970	348,500	1,970
2015-04-09	2,013	2,028	1,971	1,995	298,100	1,995
2015-04-08	1,999	2,056	1,999	2,024	424,900	2,024
2015-04-07	1,957	2,015	1,957	1,988	436,800	1,988
2015-04-06	1,960	1,960	1,920	1,936	330,500	1,936
2015-04-03	1,984	1,990	1,965	1,976	188,200	1,976
2015-04-02	1,951	1,994	1,935	1,984	451,000	1,984
2015-04-01	2,056	2,057	1,960	1,960	736,800	1,960
2015-03-31	2,041	2,093	2,021	2,078	524,000	2,078
2015-03-30	2,032	2,050	2,000	2,040	477,100	2,040
2015-03-27	2,100	2,130	2,024	2,030	708,500	2,030
2015-03-26	2,194	2,206	2,147	2,148	287,800	2,148
2015-03-25	2,204	2,226	2,196	2,217	198,700	2,217
2015-03-24	2,210	2,238	2,206	2,214	304,200	2,214
2015-03-23	2,188	2,235	2,176	2,225	494,400	2,225
2015-03-20	2,107	2,179	2,099	2,179	588,100	2,179
2015-03-19	2,100	2,118	2,081	2,100	289,700	2,100
2015-03-18	2,107	2,118	2,100	2,115	227,000	2,115
2015-03-17	2,097	2,124	2,092	2,123	257,100	2,123
2015-03-16	2,085	2,096	2,079	2,095	167,600	2,095
2015-03-13	2,110	2,110	2,080	2,081	285,300	2,081
2015-03-12	2,100	2,112	2,095	2,103	364,200	2,103
2015-03-11	2,074	2,111	2,070	2,094	559,200	2,094
2015-03-10	2,095	2,098	2,045	2,049	223,800	2,049
2015-03-09	2,080	2,099	2,073	2,093	327,900	2,093
2015-03-06	2,084	2,090	2,070	2,088	336,600	2,088
2015-03-05	2,075	2,098	2,062	2,081	333,300	2,081
2015-03-04	2,030	2,078	2,021	2,072	203,100	2,072
2015-03-03	2,054	2,068	2,028	2,042	205,600	2,042
2015-03-02	2,058	2,080	2,043	2,070	122,600	2,070
2015-02-27	2,042	2,065	2,037	2,059	199,100	2,059
2015-02-26	2,050	2,070	2,041	2,058	121,900	2,058
2015-02-25	2,072	2,087	2,049	2,065	130,300	2,065
2015-02-24	2,063	2,124	2,053	2,087	922,400	2,087
2015-02-23	2,059	2,088	2,046	2,074	237,800	2,074
2015-02-20	2,055	2,067	2,023	2,066	333,500	2,066
2015-02-19	2,077	2,090	2,062	2,085	335,000	2,085
2015-02-18	2,080	2,090	2,031	2,081	677,700	2,081
2015-02-17	2,028	2,080	2,025	2,074	613,700	2,074
2015-02-16	1,990	2,040	1,990	2,028	249,600	2,028
2015-02-13	1,998	2,019	1,980	1,994	245,900	1,994
2015-02-12	1,998	2,024	1,987	1,996	251,000	1,996
2015-02-10	1,948	1,979	1,937	1,965	161,500	1,965
2015-02-09	1,950	1,959	1,920	1,943	252,400	1,943
2015-02-06	1,932	1,956	1,904	1,925	237,000	1,925
2015-02-05	1,929	1,936	1,915	1,923	125,600	1,923
2015-02-04	1,932	1,949	1,930	1,940	181,100	1,940
2015-02-03	1,942	1,960	1,925	1,930	123,300	1,930
2015-02-02	1,993	1,993	1,932	1,952	201,300	1,952
2015-01-30	2,058	2,075	1,982	1,993	416,100	1,993
2015-01-29	2,039	2,077	2,027	2,055	765,500	2,055
2015-01-28	2,024	2,044	2,018	2,034	379,200	2,034
2015-01-27	1,990	2,030	1,990	2,024	575,500	2,024
2015-01-26	1,921	1,993	1,918	1,980	313,000	1,980
2015-01-23	1,965	1,980	1,922	1,942	208,100	1,942
2015-01-22	1,967	1,981	1,946	1,964	171,300	1,964
2015-01-21	1,966	1,999	1,954	1,986	457,300	1,986
2015-01-20	1,889	1,968	1,887	1,966	412,100	1,966
2015-01-19	1,858	1,899	1,852	1,879	435,400	1,879
2015-01-16	1,846	1,846	1,798	1,818	180,300	1,818
2015-01-15	1,823	1,874	1,823	1,849	185,100	1,849
2015-01-14	1,820	1,882	1,809	1,814	288,100	1,814
2015-01-13	1,777	1,797	1,762	1,772	118,200	1,772
2015-01-09	1,815	1,819	1,770	1,778	201,700	1,778
2015-01-08	1,800	1,829	1,795	1,814	132,200	1,814
2015-01-07	1,824	1,835	1,784	1,785	260,800	1,785
2015-01-06	1,856	1,871	1,822	1,826	220,000	1,826
2015-01-05	1,912	1,912	1,871	1,874	155,400	1,874

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29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