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
2016-12-30	1,967	1,997	1,961	1,996	92,100	1,996
2016-12-29	2,010	2,011	1,965	1,981	126,700	1,981
2016-12-28	2,022	2,037	2,020	2,033	66,200	2,033
2016-12-27	2,022	2,043	2,010	2,026	74,300	2,026
2016-12-26	2,045	2,046	2,020	2,021	153,000	2,021
2016-12-22	2,029	2,057	2,011	2,051	102,900	2,051
2016-12-21	2,063	2,063	2,033	2,040	87,300	2,040
2016-12-20	2,069	2,070	2,043	2,063	98,700	2,063
2016-12-19	2,093	2,115	2,071	2,079	294,600	2,079
2016-12-16	2,034	2,086	2,029	2,085	270,000	2,085
2016-12-15	2,000	2,032	1,999	2,025	143,800	2,025
2016-12-14	2,026	2,033	1,989	1,994	137,500	1,994
2016-12-13	2,014	2,037	1,989	2,033	228,700	2,033
2016-12-12	2,000	2,031	1,987	2,026	339,500	2,026
2016-12-09	1,988	1,998	1,967	1,996	224,300	1,996
2016-12-08	2,004	2,017	1,996	2,014	252,100	2,014
2016-12-07	1,970	2,002	1,970	1,997	268,300	1,997
2016-12-06	1,955	1,959	1,943	1,953	288,900	1,953
2016-12-05	1,976	1,980	1,911	1,929	236,600	1,929
2016-12-02	2,010	2,010	1,977	1,980	141,300	1,980
2016-12-01	2,030	2,044	2,019	2,030	289,500	2,030
2016-11-30	1,978	2,010	1,964	2,005	208,800	2,005
2016-11-29	1,976	1,977	1,952	1,970	144,000	1,970
2016-11-28	2,001	2,005	1,985	1,994	98,500	1,994
2016-11-25	1,988	2,019	1,988	1,992	132,700	1,992
2016-11-24	1,980	2,024	1,978	2,001	288,100	2,001
2016-11-22	1,974	1,974	1,933	1,939	240,500	1,939
2016-11-21	1,973	1,977	1,961	1,966	92,400	1,966
2016-11-18	1,975	2,009	1,963	1,984	272,700	1,984
2016-11-17	1,974	1,975	1,943	1,950	182,400	1,950
2016-11-16	1,979	1,996	1,966	1,973	130,000	1,973
2016-11-15	1,960	1,972	1,941	1,951	187,500	1,951
2016-11-14	1,976	2,013	1,963	1,972	208,200	1,972
2016-11-11	2,001	2,050	1,936	1,954	462,000	1,954
2016-11-10	1,970	1,998	1,969	1,992	317,800	1,992
2016-11-09	1,950	1,989	1,853	1,871	455,300	1,871
2016-11-08	1,902	1,945	1,889	1,912	183,800	1,912
2016-11-07	1,934	1,976	1,890	1,902	362,400	1,902
2016-11-04	1,874	1,959	1,873	1,940	594,100	1,940
2016-11-02	1,881	1,891	1,867	1,873	432,500	1,873
2016-11-01	1,906	1,917	1,888	1,913	408,700	1,913
2016-10-31	1,909	1,923	1,884	1,915	530,000	1,915
2016-10-28	1,922	1,940	1,837	1,922	2,082,600	1,922
2016-10-27	1,650	1,687	1,635	1,642	765,600	1,642
2016-10-26	1,610	1,632	1,609	1,632	246,700	1,632
2016-10-25	1,612	1,628	1,604	1,610	262,400	1,610
2016-10-24	1,626	1,635	1,610	1,615	155,600	1,615
2016-10-21	1,635	1,642	1,619	1,625	216,700	1,625
2016-10-20	1,618	1,643	1,616	1,632	234,100	1,632
2016-10-19	1,611	1,623	1,604	1,621	177,200	1,621
2016-10-17	1,574	1,593	1,567	1,587	150,900	1,587
2016-10-13	1,557	1,578	1,551	1,562	160,800	1,562
2016-10-12	1,547	1,567	1,538	1,556	124,200	1,556
2016-10-11	1,542	1,574	1,539	1,564	184,200	1,564
2016-10-07	1,581	1,581	1,553	1,562	202,900	1,562
2016-10-06	1,610	1,623	1,593	1,593	130,400	1,593
2016-10-05	1,600	1,619	1,592	1,600	183,400	1,600
2016-10-04	1,570	1,606	1,561	1,606	138,500	1,606
2016-10-03	1,567	1,570	1,547	1,556	130,100	1,556
2016-09-30	1,545	1,560	1,539	1,550	104,100	1,550
2016-09-29	1,559	1,590	1,557	1,583	92,700	1,583
2016-09-28	1,583	1,584	1,560	1,567	76,100	1,567
2016-09-27	1,586	1,602	1,517	1,602	144,900	1,602
2016-09-26	1,590	1,597	1,577	1,584	85,800	1,584
2016-09-23	1,605	1,605	1,576	1,600	82,800	1,600
2016-09-21	1,579	1,608	1,548	1,604	239,000	1,604
2016-09-20	1,543	1,583	1,536	1,566	107,000	1,566
2016-09-16	1,532	1,559	1,530	1,554	134,400	1,554
2016-09-15	1,518	1,532	1,510	1,528	97,600	1,528
2016-09-14	1,520	1,541	1,506	1,520	84,700	1,520
2016-09-13	1,535	1,539	1,521	1,526	152,700	1,526
2016-09-12	1,545	1,546	1,507	1,521	186,400	1,521
2016-09-09	1,581	1,581	1,554	1,573	107,600	1,573
2016-09-08	1,563	1,578	1,558	1,567	142,700	1,567
2016-09-07	1,538	1,562	1,533	1,562	98,800	1,562
2016-09-06	1,550	1,574	1,538	1,571	111,500	1,571
2016-09-05	1,563	1,566	1,542	1,557	117,200	1,557
2016-09-02	1,584	1,584	1,532	1,545	188,000	1,545
2016-09-01	1,630	1,630	1,515	1,584	346,700	1,584
2016-08-31	1,616	1,630	1,608	1,617	94,600	1,617
2016-08-30	1,593	1,605	1,589	1,599	108,300	1,599
2016-08-29	1,582	1,602	1,582	1,597	145,400	1,597
2016-08-26	1,580	1,590	1,550	1,557	77,900	1,557
2016-08-25	1,582	1,606	1,582	1,595	146,600	1,595
2016-08-24	1,582	1,602	1,573	1,578	125,700	1,578
2016-08-23	1,595	1,601	1,568	1,578	217,900	1,578
2016-08-22	1,621	1,621	1,593	1,617	190,500	1,617
2016-08-19	1,565	1,622	1,551	1,616	210,600	1,616
2016-08-18	1,589	1,592	1,549	1,554	362,400	1,554
2016-08-17	1,576	1,611	1,576	1,605	209,600	1,605
2016-08-16	1,600	1,613	1,593	1,593	191,000	1,593
2016-08-15	1,610	1,611	1,595	1,601	237,200	1,601
2016-08-12	1,641	1,648	1,613	1,631	234,900	1,631
2016-08-10	1,654	1,654	1,634	1,646	139,500	1,646
2016-08-09	1,626	1,666	1,615	1,663	107,300	1,663
2016-08-08	1,620	1,651	1,589	1,651	222,600	1,651
2016-08-05	1,615	1,624	1,594	1,600	152,300	1,600
2016-08-04	1,600	1,635	1,583	1,627	240,400	1,627
2016-08-03	1,568	1,613	1,555	1,597	483,700	1,597
2016-08-02	1,690	1,699	1,638	1,648	324,000	1,648
2016-08-01	1,702	1,721	1,682	1,718	380,000	1,718
2016-07-29	1,707	1,748	1,689	1,730	1,363,900	1,730
2016-07-28	1,536	1,545	1,512	1,528	307,800	1,528
2016-07-27	1,559	1,569	1,513	1,562	400,400	1,562
2016-07-26	1,601	1,601	1,540	1,558	258,200	1,558
2016-07-25	1,634	1,634	1,571	1,584	359,500	1,584
2016-07-22	1,537	1,614	1,536	1,592	425,400	1,592
2016-07-21	1,540	1,551	1,524	1,549	203,900	1,549
2016-07-20	1,522	1,528	1,484	1,497	272,100	1,497
2016-07-19	1,530	1,534	1,500	1,529	184,600	1,529
2016-07-15	1,487	1,519	1,481	1,500	232,000	1,500
2016-07-14	1,470	1,488	1,458	1,472	366,600	1,472
2016-07-13	1,442	1,461	1,425	1,456	154,500	1,456
2016-07-12	1,393	1,438	1,393	1,401	212,300	1,401
2016-07-11	1,335	1,380	1,335	1,366	154,900	1,366
2016-07-08	1,341	1,348	1,314	1,323	157,100	1,323
2016-07-07	1,330	1,353	1,326	1,335	273,300	1,335
2016-07-06	1,361	1,361	1,326	1,346	146,300	1,346
2016-07-05	1,392	1,396	1,375	1,383	55,000	1,383
2016-07-04	1,381	1,395	1,364	1,389	106,900	1,389
2016-07-01	1,415	1,427	1,391	1,398	115,400	1,398
2016-06-30	1,400	1,413	1,383	1,389	131,900	1,389
2016-06-29	1,380	1,394	1,372	1,384	245,100	1,384
2016-06-28	1,358	1,383	1,340	1,376	201,300	1,376
2016-06-27	1,401	1,412	1,367	1,379	267,000	1,379
2016-06-24	1,499	1,502	1,365	1,378	291,300	1,378
2016-06-23	1,469	1,486	1,457	1,485	180,700	1,485
2016-06-22	1,501	1,503	1,476	1,482	146,900	1,482
2016-06-21	1,503	1,523	1,476	1,522	216,600	1,522
2016-06-20	1,490	1,519	1,490	1,503	212,800	1,503
2016-06-17	1,520	1,532	1,430	1,460	816,600	1,460
2016-06-16	1,518	1,538	1,474	1,480	211,300	1,480
2016-06-15	1,506	1,543	1,506	1,524	86,600	1,524
2016-06-14	1,507	1,553	1,502	1,509	170,900	1,509
2016-06-13	1,545	1,550	1,507	1,507	235,900	1,507
2016-06-10	1,564	1,570	1,552	1,562	167,300	1,562
2016-06-09	1,586	1,597	1,559	1,564	165,500	1,564
2016-06-08	1,571	1,596	1,567	1,594	105,600	1,594
2016-06-07	1,571	1,583	1,566	1,573	154,700	1,573
2016-06-06	1,551	1,578	1,546	1,558	153,900	1,558
2016-06-03	1,579	1,594	1,568	1,580	212,600	1,580
2016-06-02	1,578	1,587	1,557	1,564	160,100	1,564
2016-06-01	1,590	1,601	1,580	1,591	131,600	1,591
2016-05-31	1,571	1,589	1,568	1,586	161,400	1,586
2016-05-30	1,567	1,590	1,553	1,570	353,700	1,570
2016-05-27	1,583	1,595	1,574	1,589	231,400	1,589
2016-05-26	1,604	1,613	1,587	1,599	219,500	1,599
2016-05-25	1,600	1,608	1,577	1,587	199,800	1,587
2016-05-24	1,590	1,598	1,576	1,591	209,400	1,591
2016-05-23	1,575	1,615	1,562	1,611	300,700	1,611
2016-05-20	1,562	1,586	1,556	1,586	210,100	1,586
2016-05-19	1,570	1,577	1,534	1,562	327,200	1,562
2016-05-18	1,568	1,571	1,542	1,561	457,900	1,561
2016-05-17	1,600	1,608	1,559	1,577	338,900	1,577
2016-05-16	1,591	1,651	1,591	1,618	161,300	1,618
2016-05-13	1,637	1,644	1,607	1,619	162,200	1,619
2016-05-12	1,638	1,643	1,609	1,641	248,000	1,641
2016-05-11	1,645	1,669	1,638	1,648	482,200	1,648
2016-05-10	1,536	1,614	1,536	1,608	469,800	1,608
2016-05-09	1,525	1,536	1,506	1,528	413,400	1,528
2016-05-06	1,522	1,527	1,494	1,503	272,400	1,503
2016-05-02	1,494	1,506	1,463	1,492	755,400	1,492
2016-04-28	1,705	1,757	1,650	1,659	389,800	1,659
2016-04-27	1,740	1,742	1,701	1,720	182,600	1,720
2016-04-26	1,767	1,812	1,737	1,745	149,300	1,745
2016-04-25	1,799	1,818	1,778	1,807	145,400	1,807
2016-04-22	1,752	1,798	1,745	1,798	160,200	1,798
2016-04-21	1,794	1,794	1,760	1,771	224,400	1,771
2016-04-20	1,785	1,796	1,756	1,766	154,400	1,766
2016-04-19	1,767	1,779	1,758	1,771	102,700	1,771
2016-04-18	1,702	1,750	1,702	1,723	101,100	1,723
2016-04-15	1,766	1,776	1,754	1,768	120,500	1,768
2016-04-14	1,795	1,809	1,766	1,790	251,600	1,790
2016-04-13	1,761	1,776	1,725	1,753	251,600	1,753
2016-04-12	1,641	1,700	1,641	1,696	136,500	1,696
2016-04-11	1,632	1,639	1,602	1,638	101,900	1,638
2016-04-08	1,600	1,654	1,582	1,632	134,700	1,632
2016-04-07	1,628	1,642	1,605	1,619	103,200	1,619
2016-04-06	1,619	1,643	1,615	1,626	96,500	1,626
2016-04-05	1,690	1,696	1,628	1,632	139,600	1,632
2016-04-04	1,714	1,743	1,682	1,696	144,900	1,696
2016-04-01	1,753	1,754	1,702	1,710	298,200	1,710
2016-03-31	1,736	1,744	1,713	1,713	162,800	1,713
2016-03-30	1,756	1,771	1,715	1,718	168,600	1,718
2016-03-29	1,729	1,772	1,729	1,757	151,800	1,757
2016-03-28	1,754	1,755	1,720	1,746	122,400	1,746
2016-03-25	1,718	1,732	1,713	1,723	138,000	1,723
2016-03-24	1,727	1,755	1,722	1,730	121,100	1,730
2016-03-23	1,779	1,779	1,716	1,734	208,800	1,734
2016-03-22	1,775	1,800	1,748	1,780	149,000	1,780
2016-03-18	1,725	1,760	1,717	1,742	205,400	1,742
2016-03-17	1,758	1,798	1,720	1,733	167,900	1,733
2016-03-16	1,748	1,770	1,743	1,755	119,900	1,755
2016-03-15	1,787	1,797	1,767	1,772	98,700	1,772
2016-03-14	1,755	1,797	1,755	1,786	155,300	1,786
2016-03-11	1,722	1,766	1,718	1,743	177,600	1,743
2016-03-10	1,753	1,773	1,714	1,733	206,700	1,733
2016-03-09	1,734	1,763	1,712	1,754	216,700	1,754
2016-03-08	1,801	1,819	1,725	1,772	229,800	1,772
2016-03-07	1,782	1,814	1,760	1,776	336,100	1,776
2016-03-04	1,710	1,772	1,696	1,766	464,500	1,766
2016-03-03	1,714	1,728	1,670	1,695	492,200	1,695
2016-03-02	1,670	1,735	1,668	1,726	382,400	1,726
2016-03-01	1,639	1,659	1,597	1,650	218,900	1,650
2016-02-29	1,652	1,669	1,630	1,630	209,000	1,630
2016-02-26	1,651	1,666	1,622	1,629	142,100	1,629
2016-02-25	1,645	1,674	1,639	1,658	138,600	1,658
2016-02-24	1,621	1,659	1,613	1,636	217,200	1,636
2016-02-23	1,644	1,661	1,617	1,628	158,100	1,628
2016-02-22	1,601	1,639	1,580	1,627	277,500	1,627
2016-02-19	1,574	1,631	1,574	1,601	553,000	1,601
2016-02-18	1,602	1,617	1,569	1,575	674,600	1,575
2016-02-17	1,620	1,637	1,555	1,576	306,200	1,576
2016-02-16	1,605	1,636	1,594	1,609	251,500	1,609
2016-02-15	1,564	1,649	1,563	1,637	291,700	1,637
2016-02-12	1,510	1,525	1,468	1,499	396,400	1,499
2016-02-10	1,586	1,599	1,536	1,564	291,200	1,564
2016-02-09	1,641	1,643	1,561	1,575	254,500	1,575
2016-02-08	1,635	1,695	1,623	1,681	385,600	1,681
2016-02-05	1,676	1,680	1,627	1,643	507,700	1,643
2016-02-04	1,691	1,730	1,681	1,721	337,400	1,721
2016-02-03	1,725	1,725	1,682	1,690	480,100	1,690
2016-02-02	1,745	1,777	1,740	1,761	352,300	1,761
2016-02-01	1,762	1,773	1,730	1,755	621,900	1,755
2016-01-29	1,770	1,821	1,697	1,746	1,000,600	1,746
2016-01-28	1,905	1,908	1,845	1,861	619,800	1,861
2016-01-27	1,966	1,976	1,911	1,936	322,100	1,936
2016-01-26	1,948	1,972	1,936	1,946	234,800	1,946
2016-01-25	1,960	1,984	1,927	1,951	242,700	1,951
2016-01-22	1,874	1,940	1,874	1,938	181,300	1,938
2016-01-21	1,828	1,917	1,828	1,840	339,100	1,840
2016-01-20	1,904	1,911	1,844	1,846	342,700	1,846
2016-01-19	1,905	1,923	1,873	1,903	371,100	1,903
2016-01-18	1,832	1,889	1,814	1,885	249,800	1,885
2016-01-15	1,896	1,910	1,861	1,873	260,900	1,873
2016-01-14	1,919	1,940	1,879	1,893	443,900	1,893
2016-01-13	1,899	1,940	1,897	1,923	136,600	1,923
2016-01-12	1,923	1,940	1,873	1,879	323,100	1,879
2016-01-08	1,975	1,998	1,934	1,942	456,500	1,942
2016-01-07	2,040	2,047	1,971	1,993	512,200	1,993
2016-01-06	2,094	2,118	2,036	2,050	358,300	2,050
2016-01-05	2,115	2,118	2,088	2,094	300,500	2,094
2016-01-04	2,138	2,139	2,095	2,117	154,700	2,117

分割・併合履歴：なし