6810 マクセル(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,414	2,425	2,399	2,407	195,800	2,407
2017-12-28	2,432	2,443	2,404	2,406	217,900	2,406
2017-12-27	2,437	2,462	2,433	2,439	192,000	2,439
2017-12-26	2,442	2,455	2,432	2,445	248,000	2,445
2017-12-25	2,452	2,471	2,438	2,441	242,700	2,441
2017-12-22	2,443	2,470	2,435	2,450	394,100	2,450
2017-12-21	2,448	2,449	2,410	2,447	463,800	2,447
2017-12-20	2,458	2,485	2,445	2,461	477,400	2,461
2017-12-19	2,449	2,498	2,428	2,487	501,600	2,487
2017-12-18	2,425	2,436	2,409	2,429	234,700	2,429
2017-12-15	2,398	2,407	2,364	2,404	606,100	2,404
2017-12-14	2,400	2,424	2,400	2,414	290,700	2,414
2017-12-13	2,468	2,483	2,388	2,414	745,100	2,414
2017-12-12	2,450	2,488	2,443	2,469	660,000	2,469
2017-12-11	2,460	2,468	2,415	2,439	721,700	2,439
2017-12-08	2,453	2,471	2,405	2,447	2,342,400	2,447
2017-12-07	2,315	2,341	2,306	2,336	859,700	2,336
2017-12-06	2,321	2,335	2,292	2,299	738,100	2,299
2017-12-05	2,260	2,336	2,258	2,323	5,166,900	2,323
2017-12-04	2,294	2,311	2,287	2,290	954,600	2,290
2017-12-01	2,301	2,315	2,293	2,299	820,500	2,299
2017-11-30	2,320	2,338	2,285	2,290	1,125,200	2,290
2017-11-29	2,361	2,382	2,329	2,332	953,000	2,332
2017-11-28	2,337	2,365	2,327	2,351	2,210,300	2,351
2017-11-27	2,394	2,413	2,346	2,351	2,502,500	2,351
2017-11-24	2,384	2,422	2,376	2,394	843,300	2,394
2017-11-22	2,401	2,432	2,390	2,412	1,186,900	2,412
2017-11-21	2,411	2,457	2,399	2,425	1,074,400	2,425
2017-11-20	2,350	2,464	2,332	2,441	1,644,100	2,441
2017-11-17	2,446	2,447	2,394	2,425	825,100	2,425
2017-11-16	2,470	2,492	2,441	2,452	383,400	2,452
2017-11-15	2,556	2,560	2,465	2,494	271,500	2,494
2017-11-13	2,545	2,574	2,538	2,540	292,900	2,540
2017-11-10	2,560	2,589	2,540	2,544	251,700	2,544
2017-11-09	2,619	2,628	2,522	2,552	471,100	2,552
2017-11-08	2,550	2,620	2,550	2,610	363,700	2,610
2017-11-07	2,580	2,600	2,542	2,557	481,400	2,557
2017-11-06	2,646	2,652	2,602	2,618	370,900	2,618
2017-11-02	2,604	2,614	2,584	2,593	457,500	2,593
2017-11-01	2,596	2,610	2,541	2,556	430,500	2,556
2017-10-31	2,617	2,619	2,534	2,569	664,900	2,569
2017-10-30	2,790	2,790	2,607	2,626	1,757,400	2,626
2017-10-27	2,745	2,779	2,734	2,777	266,000	2,777
2017-10-26	2,740	2,777	2,709	2,770	140,100	2,770
2017-10-25	2,775	2,817	2,744	2,751	354,100	2,751
2017-10-24	2,746	2,772	2,735	2,771	366,100	2,771
2017-10-23	2,691	2,773	2,676	2,746	620,300	2,746
2017-10-20	2,570	2,613	2,570	2,600	148,300	2,600
2017-10-19	2,570	2,598	2,570	2,582	148,200	2,582
2017-10-18	2,603	2,612	2,573	2,581	218,700	2,581
2017-10-17	2,607	2,641	2,596	2,618	176,700	2,618
2017-10-16	2,603	2,617	2,596	2,599	204,000	2,599
2017-10-13	2,576	2,630	2,573	2,605	274,900	2,605
2017-10-12	2,556	2,626	2,548	2,579	282,000	2,579
2017-10-11	2,503	2,583	2,490	2,559	466,300	2,559
2017-10-10	2,475	2,543	2,457	2,522	517,200	2,522
2017-10-06	2,494	2,501	2,464	2,492	167,200	2,492
2017-10-05	2,520	2,532	2,488	2,494	130,700	2,494
2017-10-04	2,512	2,571	2,494	2,505	495,100	2,505
2017-10-03	2,542	2,542	2,474	2,494	238,600	2,494
2017-10-02	2,525	2,538	2,493	2,520	246,400	2,520
2017-09-29	2,520	2,541	2,493	2,526	159,500	2,526
2017-09-28	2,472	2,512	2,462	2,510	166,800	2,510
2017-09-27	2,457	2,464	2,422	2,459	129,000	2,459
2017-09-26	2,445	2,455	2,419	2,436	207,500	2,436
2017-09-25	2,435	2,458	2,431	2,447	181,400	2,447
2017-09-22	2,454	2,460	2,415	2,417	202,000	2,417
2017-09-21	2,475	2,475	2,422	2,453	380,400	2,453
2017-09-20	2,519	2,519	2,452	2,486	295,500	2,486
2017-09-19	2,552	2,560	2,521	2,538	191,100	2,538
2017-09-15	2,543	2,544	2,517	2,536	209,200	2,536
2017-09-14	2,536	2,549	2,494	2,524	263,000	2,524
2017-09-13	2,450	2,507	2,439	2,501	304,700	2,501
2017-09-12	2,453	2,455	2,404	2,434	296,200	2,434
2017-09-11	2,469	2,475	2,426	2,436	311,600	2,436
2017-09-08	2,473	2,494	2,444	2,446	214,000	2,446
2017-09-07	2,497	2,522	2,466	2,503	174,500	2,503
2017-09-06	2,422	2,503	2,401	2,484	210,200	2,484
2017-09-05	2,499	2,504	2,438	2,465	184,200	2,465
2017-09-04	2,539	2,542	2,473	2,492	220,800	2,492
2017-09-01	2,627	2,627	2,535	2,555	349,600	2,555
2017-08-31	2,575	2,643	2,568	2,627	452,300	2,627
2017-08-30	2,502	2,542	2,501	2,536	158,800	2,536
2017-08-29	2,493	2,518	2,493	2,514	105,500	2,514
2017-08-28	2,545	2,553	2,506	2,511	172,500	2,511
2017-08-25	2,538	2,551	2,491	2,536	278,400	2,536
2017-08-24	2,498	2,541	2,497	2,534	292,000	2,534
2017-08-23	2,517	2,586	2,482	2,493	593,300	2,493
2017-08-22	2,447	2,474	2,436	2,467	279,400	2,467
2017-08-21	2,421	2,453	2,414	2,436	238,100	2,436
2017-08-18	2,393	2,440	2,387	2,404	275,500	2,404
2017-08-17	2,364	2,436	2,364	2,429	339,600	2,429
2017-08-16	2,330	2,392	2,329	2,368	235,200	2,368
2017-08-15	2,356	2,382	2,349	2,359	146,300	2,359
2017-08-14	2,345	2,392	2,323	2,360	259,400	2,360
2017-08-10	2,360	2,384	2,332	2,342	134,900	2,342
2017-08-09	2,418	2,451	2,351	2,360	334,300	2,360
2017-08-08	2,393	2,402	2,369	2,393	168,100	2,393
2017-08-07	2,370	2,390	2,361	2,375	155,900	2,375
2017-08-04	2,418	2,428	2,343	2,366	305,900	2,366
2017-08-03	2,384	2,452	2,346	2,430	727,900	2,430
2017-08-02	2,316	2,353	2,284	2,344	560,400	2,344
2017-08-01	2,422	2,429	2,287	2,317	571,400	2,317
2017-07-31	2,480	2,569	2,422	2,445	676,600	2,445
2017-07-28	2,420	2,580	2,420	2,541	685,000	2,541
2017-07-27	2,428	2,445	2,408	2,415	194,100	2,415
2017-07-26	2,471	2,481	2,430	2,440	167,300	2,440
2017-07-25	2,442	2,474	2,442	2,448	245,700	2,448
2017-07-24	2,462	2,475	2,429	2,468	192,800	2,468
2017-07-21	2,491	2,517	2,469	2,491	449,700	2,491
2017-07-20	2,414	2,491	2,410	2,487	380,100	2,487
2017-07-19	2,397	2,428	2,388	2,408	143,800	2,408
2017-07-18	2,359	2,412	2,352	2,411	239,700	2,411
2017-07-14	2,345	2,413	2,345	2,371	438,800	2,371
2017-07-13	2,345	2,364	2,338	2,352	381,000	2,352
2017-07-12	2,353	2,367	2,340	2,345	204,500	2,345
2017-07-11	2,371	2,374	2,341	2,357	246,900	2,357
2017-07-10	2,360	2,378	2,359	2,370	407,400	2,370
2017-07-07	2,355	2,379	2,344	2,345	350,700	2,345
2017-07-06	2,373	2,395	2,351	2,391	316,100	2,391
2017-07-05	2,347	2,374	2,341	2,372	497,700	2,372
2017-07-04	2,380	2,385	2,328	2,348	366,900	2,348
2017-07-03	2,297	2,384	2,297	2,375	439,700	2,375
2017-06-30	2,263	2,305	2,263	2,296	355,800	2,296
2017-06-29	2,295	2,324	2,270	2,283	409,400	2,283
2017-06-28	2,257	2,295	2,253	2,253	256,800	2,253
2017-06-27	2,245	2,284	2,245	2,271	373,400	2,271
2017-06-26	2,225	2,246	2,211	2,221	338,800	2,221
2017-06-23	2,162	2,188	2,155	2,166	164,200	2,166
2017-06-22	2,152	2,181	2,151	2,154	128,400	2,154
2017-06-21	2,170	2,189	2,150	2,166	140,900	2,166
2017-06-20	2,175	2,195	2,171	2,185	180,600	2,185
2017-06-19	2,154	2,159	2,132	2,148	93,200	2,148
2017-06-16	2,118	2,148	2,106	2,134	315,000	2,134
2017-06-15	2,135	2,137	2,067	2,104	313,700	2,104
2017-06-14	2,188	2,215	2,162	2,166	235,100	2,166
2017-06-13	2,239	2,240	2,190	2,190	106,400	2,190
2017-06-12	2,249	2,252	2,229	2,247	130,900	2,247
2017-06-09	2,219	2,265	2,204	2,251	243,800	2,251
2017-06-08	2,240	2,246	2,217	2,220	255,100	2,220
2017-06-07	2,233	2,247	2,206	2,240	226,900	2,240
2017-06-06	2,231	2,233	2,211	2,213	168,200	2,213
2017-06-05	2,244	2,252	2,220	2,245	163,700	2,245
2017-06-02	2,193	2,262	2,193	2,257	279,000	2,257
2017-06-01	2,181	2,194	2,166	2,188	119,500	2,188
2017-05-31	2,190	2,200	2,169	2,174	229,400	2,174
2017-05-30	2,152	2,180	2,144	2,176	178,000	2,176
2017-05-29	2,149	2,173	2,127	2,152	182,300	2,152
2017-05-26	2,168	2,169	2,125	2,147	224,500	2,147
2017-05-25	2,169	2,187	2,147	2,182	158,700	2,182
2017-05-24	2,162	2,175	2,153	2,165	168,900	2,165
2017-05-23	2,149	2,160	2,136	2,140	99,300	2,140
2017-05-22	2,140	2,161	2,135	2,149	161,100	2,149
2017-05-19	2,120	2,133	2,093	2,132	266,600	2,132
2017-05-18	2,117	2,157	2,117	2,140	225,500	2,140
2017-05-17	2,205	2,210	2,158	2,184	302,800	2,184
2017-05-16	2,226	2,232	2,212	2,228	135,300	2,228
2017-05-15	2,228	2,233	2,204	2,226	115,800	2,226
2017-05-12	2,246	2,277	2,229	2,247	220,000	2,247
2017-05-11	2,265	2,272	2,258	2,269	223,200	2,269
2017-05-10	2,252	2,271	2,237	2,265	460,000	2,265
2017-05-09	2,245	2,264	2,235	2,255	356,100	2,255
2017-05-08	2,260	2,271	2,250	2,262	405,800	2,262
2017-05-02	2,250	2,252	2,221	2,235	352,500	2,235
2017-05-01	2,201	2,288	2,170	2,261	561,000	2,261
2017-04-28	2,170	2,260	2,141	2,201	1,110,300	2,201
2017-04-27	2,070	2,070	1,950	2,037	269,400	2,037
2017-04-26	2,040	2,065	2,031	2,057	576,200	2,057
2017-04-25	2,000	2,022	1,981	2,018	259,100	2,018
2017-04-24	2,015	2,040	2,004	2,008	250,900	2,008
2017-04-21	1,990	2,000	1,973	1,993	181,100	1,993
2017-04-20	1,979	1,995	1,973	1,981	180,600	1,981
2017-04-19	1,948	1,971	1,941	1,965	222,900	1,965
2017-04-18	1,943	1,965	1,934	1,942	157,000	1,942
2017-04-17	1,916	1,928	1,895	1,904	128,900	1,904
2017-04-14	1,900	1,935	1,894	1,918	183,900	1,918
2017-04-13	1,905	1,912	1,881	1,912	386,700	1,912
2017-04-12	1,928	1,939	1,914	1,916	260,200	1,916
2017-04-11	1,960	1,986	1,947	1,952	123,600	1,952
2017-04-10	1,951	1,987	1,937	1,981	156,900	1,981
2017-04-07	1,954	1,985	1,934	1,947	363,700	1,947
2017-04-06	1,981	1,991	1,930	1,933	224,800	1,933
2017-04-05	2,000	2,014	1,970	1,982	251,000	1,982
2017-04-04	2,017	2,023	1,969	1,973	148,800	1,973
2017-04-03	2,031	2,037	2,011	2,021	196,700	2,021
2017-03-31	2,070	2,070	2,031	2,031	266,600	2,031
2017-03-30	2,066	2,081	2,048	2,059	460,600	2,059
2017-03-29	2,070	2,094	2,046	2,059	524,500	2,059
2017-03-28	2,077	2,086	2,049	2,049	427,800	2,049
2017-03-27	2,092	2,119	2,040	2,044	302,700	2,044
2017-03-24	2,049	2,110	2,042	2,091	634,000	2,091
2017-03-23	2,007	2,070	2,001	2,029	1,388,700	2,029
2017-03-22	1,997	2,015	1,949	1,999	2,803,900	1,999
2017-03-21	2,166	2,193	2,163	2,183	89,800	2,183
2017-03-17	2,180	2,184	2,158	2,175	294,800	2,175
2017-03-16	2,183	2,215	2,177	2,204	123,100	2,204
2017-03-15	2,196	2,201	2,185	2,188	75,200	2,188
2017-03-14	2,228	2,228	2,187	2,201	157,600	2,201
2017-03-13	2,200	2,249	2,189	2,236	177,200	2,236
2017-03-10	2,236	2,245	2,205	2,205	131,000	2,205
2017-03-09	2,180	2,244	2,168	2,202	173,500	2,202
2017-03-08	2,194	2,202	2,163	2,176	107,600	2,176
2017-03-07	2,173	2,203	2,142	2,195	241,300	2,195
2017-03-06	2,175	2,224	2,175	2,218	162,900	2,218
2017-03-03	2,203	2,215	2,162	2,164	185,600	2,164
2017-03-02	2,228	2,245	2,208	2,214	157,700	2,214
2017-03-01	2,205	2,215	2,179	2,213	90,000	2,213
2017-02-28	2,188	2,214	2,188	2,194	125,300	2,194
2017-02-27	2,205	2,213	2,177	2,188	105,700	2,188
2017-02-24	2,204	2,233	2,193	2,206	86,800	2,206
2017-02-23	2,275	2,289	2,213	2,217	152,500	2,217
2017-02-22	2,251	2,280	2,231	2,255	98,000	2,255
2017-02-21	2,256	2,273	2,231	2,239	157,200	2,239
2017-02-20	2,275	2,293	2,243	2,247	80,700	2,247
2017-02-17	2,257	2,310	2,257	2,289	249,800	2,289
2017-02-16	2,250	2,270	2,243	2,246	110,400	2,246
2017-02-15	2,275	2,280	2,239	2,246	125,500	2,246
2017-02-14	2,263	2,306	2,247	2,248	271,400	2,248
2017-02-13	2,279	2,300	2,247	2,257	258,200	2,257
2017-02-10	2,228	2,294	2,217	2,268	288,000	2,268
2017-02-09	2,211	2,235	2,206	2,223	243,700	2,223
2017-02-08	2,210	2,219	2,189	2,219	183,400	2,219
2017-02-07	2,224	2,238	2,196	2,221	254,700	2,221
2017-02-06	2,252	2,258	2,222	2,238	183,600	2,238
2017-02-03	2,294	2,302	2,250	2,257	135,000	2,257
2017-02-02	2,310	2,327	2,275	2,289	370,400	2,289
2017-02-01	2,290	2,335	2,283	2,320	433,700	2,320
2017-01-31	2,279	2,300	2,265	2,282	638,800	2,282
2017-01-30	2,195	2,319	2,194	2,280	677,600	2,280
2017-01-27	2,162	2,188	2,147	2,165	227,000	2,165
2017-01-26	2,150	2,170	2,133	2,133	156,000	2,133
2017-01-25	2,110	2,155	2,110	2,140	183,100	2,140
2017-01-24	2,131	2,170	2,130	2,136	258,500	2,136
2017-01-23	2,110	2,150	2,110	2,128	178,500	2,128
2017-01-20	2,099	2,132	2,091	2,123	137,400	2,123
2017-01-19	2,120	2,134	2,087	2,099	121,300	2,099
2017-01-18	2,078	2,129	2,070	2,127	189,800	2,127
2017-01-17	2,103	2,115	2,077	2,078	102,300	2,078
2017-01-16	2,090	2,128	2,087	2,104	193,800	2,104
2017-01-13	2,099	2,105	2,074	2,089	141,800	2,089
2017-01-12	2,100	2,109	2,070	2,090	188,500	2,090
2017-01-11	2,047	2,086	2,044	2,078	157,300	2,078
2017-01-10	2,035	2,053	2,023	2,036	68,800	2,036
2017-01-06	2,029	2,060	2,024	2,046	101,600	2,046
2017-01-05	2,043	2,053	2,030	2,047	88,500	2,047
2017-01-04	2,003	2,047	2,002	2,047	94,900	2,047

分割・併合履歴：なし