1. HOME >
  2. 株価時系列 >
  3. 6810 >
  4. 2016年

6810 マクセル(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,9671,9971,9611,99692,1001,996
2016-12-292,0102,0111,9651,981126,7001,981
2016-12-282,0222,0372,0202,03366,2002,033
2016-12-272,0222,0432,0102,02674,3002,026
2016-12-262,0452,0462,0202,021153,0002,021
2016-12-222,0292,0572,0112,051102,9002,051
2016-12-212,0632,0632,0332,04087,3002,040
2016-12-202,0692,0702,0432,06398,7002,063
2016-12-192,0932,1152,0712,079294,6002,079
2016-12-162,0342,0862,0292,085270,0002,085
2016-12-152,0002,0321,9992,025143,8002,025
2016-12-142,0262,0331,9891,994137,5001,994
2016-12-132,0142,0371,9892,033228,7002,033
2016-12-122,0002,0311,9872,026339,5002,026
2016-12-091,9881,9981,9671,996224,3001,996
2016-12-082,0042,0171,9962,014252,1002,014
2016-12-071,9702,0021,9701,997268,3001,997
2016-12-061,9551,9591,9431,953288,9001,953
2016-12-051,9761,9801,9111,929236,6001,929
2016-12-022,0102,0101,9771,980141,3001,980
2016-12-012,0302,0442,0192,030289,5002,030
2016-11-301,9782,0101,9642,005208,8002,005
2016-11-291,9761,9771,9521,970144,0001,970
2016-11-282,0012,0051,9851,99498,5001,994
2016-11-251,9882,0191,9881,992132,7001,992
2016-11-241,9802,0241,9782,001288,1002,001
2016-11-221,9741,9741,9331,939240,5001,939
2016-11-211,9731,9771,9611,96692,4001,966
2016-11-181,9752,0091,9631,984272,7001,984
2016-11-171,9741,9751,9431,950182,4001,950
2016-11-161,9791,9961,9661,973130,0001,973
2016-11-151,9601,9721,9411,951187,5001,951
2016-11-141,9762,0131,9631,972208,2001,972
2016-11-112,0012,0501,9361,954462,0001,954
2016-11-101,9701,9981,9691,992317,8001,992
2016-11-091,9501,9891,8531,871455,3001,871
2016-11-081,9021,9451,8891,912183,8001,912
2016-11-071,9341,9761,8901,902362,4001,902
2016-11-041,8741,9591,8731,940594,1001,940
2016-11-021,8811,8911,8671,873432,5001,873
2016-11-011,9061,9171,8881,913408,7001,913
2016-10-311,9091,9231,8841,915530,0001,915
2016-10-281,9221,9401,8371,9222,082,6001,922
2016-10-271,6501,6871,6351,642765,6001,642
2016-10-261,6101,6321,6091,632246,7001,632
2016-10-251,6121,6281,6041,610262,4001,610
2016-10-241,6261,6351,6101,615155,6001,615
2016-10-211,6351,6421,6191,625216,7001,625
2016-10-201,6181,6431,6161,632234,1001,632
2016-10-191,6111,6231,6041,621177,2001,621
2016-10-171,5741,5931,5671,587150,9001,587
2016-10-131,5571,5781,5511,562160,8001,562
2016-10-121,5471,5671,5381,556124,2001,556
2016-10-111,5421,5741,5391,564184,2001,564
2016-10-071,5811,5811,5531,562202,9001,562
2016-10-061,6101,6231,5931,593130,4001,593
2016-10-051,6001,6191,5921,600183,4001,600
2016-10-041,5701,6061,5611,606138,5001,606
2016-10-031,5671,5701,5471,556130,1001,556
2016-09-301,5451,5601,5391,550104,1001,550
2016-09-291,5591,5901,5571,58392,7001,583
2016-09-281,5831,5841,5601,56776,1001,567
2016-09-271,5861,6021,5171,602144,9001,602
2016-09-261,5901,5971,5771,58485,8001,584
2016-09-231,6051,6051,5761,60082,8001,600
2016-09-211,5791,6081,5481,604239,0001,604
2016-09-201,5431,5831,5361,566107,0001,566
2016-09-161,5321,5591,5301,554134,4001,554
2016-09-151,5181,5321,5101,52897,6001,528
2016-09-141,5201,5411,5061,52084,7001,520
2016-09-131,5351,5391,5211,526152,7001,526
2016-09-121,5451,5461,5071,521186,4001,521
2016-09-091,5811,5811,5541,573107,6001,573
2016-09-081,5631,5781,5581,567142,7001,567
2016-09-071,5381,5621,5331,56298,8001,562
2016-09-061,5501,5741,5381,571111,5001,571
2016-09-051,5631,5661,5421,557117,2001,557
2016-09-021,5841,5841,5321,545188,0001,545
2016-09-011,6301,6301,5151,584346,7001,584
2016-08-311,6161,6301,6081,61794,6001,617
2016-08-301,5931,6051,5891,599108,3001,599
2016-08-291,5821,6021,5821,597145,4001,597
2016-08-261,5801,5901,5501,55777,9001,557
2016-08-251,5821,6061,5821,595146,6001,595
2016-08-241,5821,6021,5731,578125,7001,578
2016-08-231,5951,6011,5681,578217,9001,578
2016-08-221,6211,6211,5931,617190,5001,617
2016-08-191,5651,6221,5511,616210,6001,616
2016-08-181,5891,5921,5491,554362,4001,554
2016-08-171,5761,6111,5761,605209,6001,605
2016-08-161,6001,6131,5931,593191,0001,593
2016-08-151,6101,6111,5951,601237,2001,601
2016-08-121,6411,6481,6131,631234,9001,631
2016-08-101,6541,6541,6341,646139,5001,646
2016-08-091,6261,6661,6151,663107,3001,663
2016-08-081,6201,6511,5891,651222,6001,651
2016-08-051,6151,6241,5941,600152,3001,600
2016-08-041,6001,6351,5831,627240,4001,627
2016-08-031,5681,6131,5551,597483,7001,597
2016-08-021,6901,6991,6381,648324,0001,648
2016-08-011,7021,7211,6821,718380,0001,718
2016-07-291,7071,7481,6891,7301,363,9001,730
2016-07-281,5361,5451,5121,528307,8001,528
2016-07-271,5591,5691,5131,562400,4001,562
2016-07-261,6011,6011,5401,558258,2001,558
2016-07-251,6341,6341,5711,584359,5001,584
2016-07-221,5371,6141,5361,592425,4001,592
2016-07-211,5401,5511,5241,549203,9001,549
2016-07-201,5221,5281,4841,497272,1001,497
2016-07-191,5301,5341,5001,529184,6001,529
2016-07-151,4871,5191,4811,500232,0001,500
2016-07-141,4701,4881,4581,472366,6001,472
2016-07-131,4421,4611,4251,456154,5001,456
2016-07-121,3931,4381,3931,401212,3001,401
2016-07-111,3351,3801,3351,366154,9001,366
2016-07-081,3411,3481,3141,323157,1001,323
2016-07-071,3301,3531,3261,335273,3001,335
2016-07-061,3611,3611,3261,346146,3001,346
2016-07-051,3921,3961,3751,38355,0001,383
2016-07-041,3811,3951,3641,389106,9001,389
2016-07-011,4151,4271,3911,398115,4001,398
2016-06-301,4001,4131,3831,389131,9001,389
2016-06-291,3801,3941,3721,384245,1001,384
2016-06-281,3581,3831,3401,376201,3001,376
2016-06-271,4011,4121,3671,379267,0001,379
2016-06-241,4991,5021,3651,378291,3001,378
2016-06-231,4691,4861,4571,485180,7001,485
2016-06-221,5011,5031,4761,482146,9001,482
2016-06-211,5031,5231,4761,522216,6001,522
2016-06-201,4901,5191,4901,503212,8001,503
2016-06-171,5201,5321,4301,460816,6001,460
2016-06-161,5181,5381,4741,480211,3001,480
2016-06-151,5061,5431,5061,52486,6001,524
2016-06-141,5071,5531,5021,509170,9001,509
2016-06-131,5451,5501,5071,507235,9001,507
2016-06-101,5641,5701,5521,562167,3001,562
2016-06-091,5861,5971,5591,564165,5001,564
2016-06-081,5711,5961,5671,594105,6001,594
2016-06-071,5711,5831,5661,573154,7001,573
2016-06-061,5511,5781,5461,558153,9001,558
2016-06-031,5791,5941,5681,580212,6001,580
2016-06-021,5781,5871,5571,564160,1001,564
2016-06-011,5901,6011,5801,591131,6001,591
2016-05-311,5711,5891,5681,586161,4001,586
2016-05-301,5671,5901,5531,570353,7001,570
2016-05-271,5831,5951,5741,589231,4001,589
2016-05-261,6041,6131,5871,599219,5001,599
2016-05-251,6001,6081,5771,587199,8001,587
2016-05-241,5901,5981,5761,591209,4001,591
2016-05-231,5751,6151,5621,611300,7001,611
2016-05-201,5621,5861,5561,586210,1001,586
2016-05-191,5701,5771,5341,562327,2001,562
2016-05-181,5681,5711,5421,561457,9001,561
2016-05-171,6001,6081,5591,577338,9001,577
2016-05-161,5911,6511,5911,618161,3001,618
2016-05-131,6371,6441,6071,619162,2001,619
2016-05-121,6381,6431,6091,641248,0001,641
2016-05-111,6451,6691,6381,648482,2001,648
2016-05-101,5361,6141,5361,608469,8001,608
2016-05-091,5251,5361,5061,528413,4001,528
2016-05-061,5221,5271,4941,503272,4001,503
2016-05-021,4941,5061,4631,492755,4001,492
2016-04-281,7051,7571,6501,659389,8001,659
2016-04-271,7401,7421,7011,720182,6001,720
2016-04-261,7671,8121,7371,745149,3001,745
2016-04-251,7991,8181,7781,807145,4001,807
2016-04-221,7521,7981,7451,798160,2001,798
2016-04-211,7941,7941,7601,771224,4001,771
2016-04-201,7851,7961,7561,766154,4001,766
2016-04-191,7671,7791,7581,771102,7001,771
2016-04-181,7021,7501,7021,723101,1001,723
2016-04-151,7661,7761,7541,768120,5001,768
2016-04-141,7951,8091,7661,790251,6001,790
2016-04-131,7611,7761,7251,753251,6001,753
2016-04-121,6411,7001,6411,696136,5001,696
2016-04-111,6321,6391,6021,638101,9001,638
2016-04-081,6001,6541,5821,632134,7001,632
2016-04-071,6281,6421,6051,619103,2001,619
2016-04-061,6191,6431,6151,62696,5001,626
2016-04-051,6901,6961,6281,632139,6001,632
2016-04-041,7141,7431,6821,696144,9001,696
2016-04-011,7531,7541,7021,710298,2001,710
2016-03-311,7361,7441,7131,713162,8001,713
2016-03-301,7561,7711,7151,718168,6001,718
2016-03-291,7291,7721,7291,757151,8001,757
2016-03-281,7541,7551,7201,746122,4001,746
2016-03-251,7181,7321,7131,723138,0001,723
2016-03-241,7271,7551,7221,730121,1001,730
2016-03-231,7791,7791,7161,734208,8001,734
2016-03-221,7751,8001,7481,780149,0001,780
2016-03-181,7251,7601,7171,742205,4001,742
2016-03-171,7581,7981,7201,733167,9001,733
2016-03-161,7481,7701,7431,755119,9001,755
2016-03-151,7871,7971,7671,77298,7001,772
2016-03-141,7551,7971,7551,786155,3001,786
2016-03-111,7221,7661,7181,743177,6001,743
2016-03-101,7531,7731,7141,733206,7001,733
2016-03-091,7341,7631,7121,754216,7001,754
2016-03-081,8011,8191,7251,772229,8001,772
2016-03-071,7821,8141,7601,776336,1001,776
2016-03-041,7101,7721,6961,766464,5001,766
2016-03-031,7141,7281,6701,695492,2001,695
2016-03-021,6701,7351,6681,726382,4001,726
2016-03-011,6391,6591,5971,650218,9001,650
2016-02-291,6521,6691,6301,630209,0001,630
2016-02-261,6511,6661,6221,629142,1001,629
2016-02-251,6451,6741,6391,658138,6001,658
2016-02-241,6211,6591,6131,636217,2001,636
2016-02-231,6441,6611,6171,628158,1001,628
2016-02-221,6011,6391,5801,627277,5001,627
2016-02-191,5741,6311,5741,601553,0001,601
2016-02-181,6021,6171,5691,575674,6001,575
2016-02-171,6201,6371,5551,576306,2001,576
2016-02-161,6051,6361,5941,609251,5001,609
2016-02-151,5641,6491,5631,637291,7001,637
2016-02-121,5101,5251,4681,499396,4001,499
2016-02-101,5861,5991,5361,564291,2001,564
2016-02-091,6411,6431,5611,575254,5001,575
2016-02-081,6351,6951,6231,681385,6001,681
2016-02-051,6761,6801,6271,643507,7001,643
2016-02-041,6911,7301,6811,721337,4001,721
2016-02-031,7251,7251,6821,690480,1001,690
2016-02-021,7451,7771,7401,761352,3001,761
2016-02-011,7621,7731,7301,755621,9001,755
2016-01-291,7701,8211,6971,7461,000,6001,746
2016-01-281,9051,9081,8451,861619,8001,861
2016-01-271,9661,9761,9111,936322,1001,936
2016-01-261,9481,9721,9361,946234,8001,946
2016-01-251,9601,9841,9271,951242,7001,951
2016-01-221,8741,9401,8741,938181,3001,938
2016-01-211,8281,9171,8281,840339,1001,840
2016-01-201,9041,9111,8441,846342,7001,846
2016-01-191,9051,9231,8731,903371,1001,903
2016-01-181,8321,8891,8141,885249,8001,885
2016-01-151,8961,9101,8611,873260,9001,873
2016-01-141,9191,9401,8791,893443,9001,893
2016-01-131,8991,9401,8971,923136,6001,923
2016-01-121,9231,9401,8731,879323,1001,879
2016-01-081,9751,9981,9341,942456,5001,942
2016-01-072,0402,0471,9711,993512,2001,993
2016-01-062,0942,1182,0362,050358,3002,050
2016-01-052,1152,1182,0882,094300,5002,094
2016-01-042,1382,1392,0952,117154,7002,117

分割・併合履歴 ： なし