6810 マクセル(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,475	1,482	1,454	1,477	313,800	1,477
2019-12-27	1,449	1,467	1,449	1,465	292,400	1,465
2019-12-26	1,448	1,454	1,447	1,447	343,900	1,447
2019-12-25	1,466	1,468	1,441	1,443	542,800	1,443
2019-12-24	1,487	1,490	1,475	1,475	349,100	1,475
2019-12-23	1,519	1,519	1,493	1,493	341,800	1,493
2019-12-20	1,522	1,522	1,510	1,510	325,900	1,510
2019-12-19	1,515	1,523	1,512	1,522	248,000	1,522
2019-12-18	1,520	1,522	1,513	1,515	337,400	1,515
2019-12-17	1,510	1,521	1,508	1,517	445,800	1,517
2019-12-16	1,508	1,516	1,499	1,509	277,100	1,509
2019-12-13	1,507	1,522	1,500	1,503	542,300	1,503
2019-12-12	1,501	1,508	1,485	1,485	306,000	1,485
2019-12-11	1,508	1,516	1,495	1,498	368,400	1,498
2019-12-10	1,505	1,510	1,500	1,500	206,200	1,500
2019-12-09	1,505	1,518	1,499	1,501	444,000	1,501
2019-12-06	1,499	1,512	1,493	1,504	299,000	1,504
2019-12-05	1,514	1,514	1,500	1,505	309,100	1,505
2019-12-04	1,496	1,511	1,495	1,509	397,400	1,509
2019-12-03	1,490	1,508	1,488	1,502	344,900	1,502
2019-12-02	1,488	1,511	1,488	1,494	495,400	1,494
2019-11-29	1,503	1,504	1,467	1,471	535,100	1,471
2019-11-28	1,515	1,517	1,506	1,506	276,100	1,506
2019-11-27	1,495	1,513	1,495	1,510	351,800	1,510
2019-11-26	1,473	1,495	1,473	1,487	444,800	1,487
2019-11-25	1,458	1,469	1,457	1,469	279,800	1,469
2019-11-22	1,458	1,464	1,451	1,458	341,500	1,458
2019-11-21	1,478	1,478	1,445	1,462	425,400	1,462
2019-11-20	1,488	1,499	1,480	1,483	220,400	1,483
2019-11-19	1,502	1,507	1,497	1,500	242,600	1,500
2019-11-18	1,510	1,518	1,505	1,507	257,700	1,507
2019-11-15	1,504	1,519	1,502	1,511	346,600	1,511
2019-11-14	1,507	1,517	1,505	1,513	226,700	1,513
2019-11-13	1,508	1,515	1,507	1,513	212,800	1,513
2019-11-12	1,513	1,522	1,510	1,514	339,400	1,514
2019-11-11	1,495	1,523	1,494	1,514	412,300	1,514
2019-11-08	1,493	1,511	1,488	1,489	367,200	1,489
2019-11-07	1,483	1,496	1,474	1,486	330,200	1,486
2019-11-06	1,506	1,511	1,481	1,481	350,100	1,481
2019-11-05	1,490	1,516	1,488	1,506	686,000	1,506
2019-11-01	1,495	1,499	1,486	1,492	421,600	1,492
2019-10-31	1,533	1,535	1,466	1,500	1,182,000	1,500
2019-10-30	1,559	1,560	1,511	1,546	384,500	1,546
2019-10-29	1,562	1,567	1,558	1,559	475,300	1,559
2019-10-28	1,552	1,562	1,550	1,554	321,300	1,554
2019-10-25	1,560	1,563	1,547	1,552	287,600	1,552
2019-10-24	1,562	1,564	1,546	1,558	318,300	1,558
2019-10-23	1,529	1,559	1,509	1,559	547,200	1,559
2019-10-21	1,530	1,538	1,515	1,529	359,600	1,529
2019-10-18	1,550	1,556	1,531	1,534	355,100	1,534
2019-10-17	1,556	1,559	1,551	1,556	263,600	1,556
2019-10-16	1,561	1,565	1,548	1,555	499,100	1,555
2019-10-15	1,569	1,577	1,545	1,547	763,600	1,547
2019-10-11	1,569	1,569	1,541	1,561	321,900	1,561
2019-10-10	1,569	1,570	1,539	1,566	402,000	1,566
2019-10-09	1,541	1,557	1,537	1,555	294,700	1,555
2019-10-08	1,555	1,567	1,552	1,552	309,400	1,552
2019-10-07	1,549	1,557	1,534	1,550	386,800	1,550
2019-10-04	1,537	1,544	1,521	1,544	315,600	1,544
2019-10-03	1,549	1,555	1,526	1,536	448,700	1,536
2019-10-02	1,543	1,577	1,541	1,573	619,400	1,573
2019-10-01	1,549	1,573	1,547	1,556	388,600	1,556
2019-09-30	1,535	1,548	1,530	1,543	404,500	1,543
2019-09-27	1,535	1,551	1,529	1,539	443,100	1,539
2019-09-26	1,561	1,578	1,554	1,556	646,100	1,556
2019-09-25	1,550	1,558	1,539	1,556	381,800	1,556
2019-09-24	1,530	1,578	1,527	1,552	997,700	1,552
2019-09-20	1,552	1,552	1,530	1,534	745,500	1,534
2019-09-19	1,566	1,578	1,550	1,553	589,100	1,553
2019-09-18	1,584	1,586	1,555	1,561	496,600	1,561
2019-09-17	1,590	1,596	1,581	1,582	422,800	1,582
2019-09-13	1,583	1,590	1,555	1,587	716,800	1,587
2019-09-12	1,602	1,605	1,585	1,586	772,700	1,586
2019-09-11	1,568	1,603	1,564	1,591	855,100	1,591
2019-09-10	1,550	1,563	1,544	1,556	499,600	1,556
2019-09-09	1,529	1,545	1,517	1,540	482,400	1,540
2019-09-06	1,518	1,536	1,512	1,530	688,800	1,530
2019-09-05	1,473	1,503	1,473	1,502	619,500	1,502
2019-09-04	1,444	1,461	1,439	1,458	242,800	1,458
2019-09-03	1,432	1,448	1,429	1,448	279,500	1,448
2019-09-02	1,439	1,441	1,429	1,433	349,700	1,433
2019-08-30	1,414	1,439	1,410	1,436	442,300	1,436
2019-08-29	1,396	1,410	1,392	1,403	392,600	1,403
2019-08-28	1,390	1,408	1,389	1,395	245,100	1,395
2019-08-27	1,392	1,400	1,383	1,397	479,000	1,397
2019-08-26	1,362	1,386	1,354	1,375	355,300	1,375
2019-08-23	1,390	1,409	1,383	1,400	344,300	1,400
2019-08-22	1,386	1,399	1,380	1,380	269,700	1,380
2019-08-21	1,381	1,392	1,377	1,387	246,500	1,387
2019-08-20	1,391	1,402	1,383	1,394	281,000	1,394
2019-08-19	1,376	1,394	1,370	1,384	298,200	1,384
2019-08-16	1,355	1,373	1,348	1,364	327,600	1,364
2019-08-15	1,334	1,365	1,324	1,360	340,700	1,360
2019-08-14	1,359	1,369	1,352	1,364	411,700	1,364
2019-08-13	1,325	1,340	1,312	1,339	444,400	1,339
2019-08-09	1,331	1,345	1,322	1,340	440,000	1,340
2019-08-08	1,315	1,330	1,312	1,326	404,100	1,326
2019-08-07	1,315	1,328	1,309	1,321	363,300	1,321
2019-08-06	1,280	1,328	1,273	1,325	594,700	1,325
2019-08-05	1,342	1,344	1,317	1,333	588,300	1,333
2019-08-02	1,380	1,380	1,345	1,353	906,400	1,353
2019-08-01	1,405	1,415	1,391	1,397	442,500	1,397
2019-07-31	1,442	1,443	1,386	1,398	1,490,600	1,398
2019-07-30	1,461	1,474	1,452	1,458	426,700	1,458
2019-07-29	1,482	1,482	1,456	1,457	436,500	1,457
2019-07-26	1,508	1,510	1,477	1,482	420,800	1,482
2019-07-25	1,498	1,512	1,497	1,498	405,100	1,498
2019-07-24	1,497	1,512	1,487	1,498	697,300	1,498
2019-07-23	1,476	1,493	1,466	1,485	392,800	1,485
2019-07-22	1,498	1,500	1,476	1,479	370,400	1,479
2019-07-19	1,485	1,496	1,478	1,490	469,600	1,490
2019-07-18	1,503	1,507	1,475	1,479	644,700	1,479
2019-07-17	1,486	1,507	1,473	1,502	598,500	1,502
2019-07-16	1,495	1,514	1,486	1,493	753,500	1,493
2019-07-12	1,534	1,536	1,482	1,491	1,014,300	1,491
2019-07-11	1,543	1,545	1,527	1,534	615,600	1,534
2019-07-10	1,531	1,545	1,517	1,543	640,500	1,543
2019-07-09	1,562	1,565	1,526	1,528	1,063,700	1,528
2019-07-08	1,580	1,584	1,562	1,577	743,600	1,577
2019-07-05	1,577	1,587	1,558	1,587	785,000	1,587
2019-07-04	1,555	1,596	1,555	1,577	1,308,700	1,577
2019-07-03	1,542	1,555	1,522	1,555	979,200	1,555
2019-07-02	1,504	1,547	1,502	1,542	1,117,200	1,542
2019-07-01	1,493	1,505	1,476	1,503	1,141,300	1,503
2019-06-28	1,466	1,476	1,460	1,473	676,700	1,473
2019-06-27	1,452	1,482	1,451	1,477	1,104,400	1,477
2019-06-26	1,429	1,486	1,422	1,466	3,466,700	1,466
2019-06-25	1,776	1,776	1,664	1,679	6,689,000	1,679
2019-06-24	1,794	1,801	1,773	1,784	1,754,700	1,784
2019-06-21	1,739	1,766	1,725	1,759	1,321,000	1,759
2019-06-20	1,739	1,741	1,722	1,737	1,348,500	1,737
2019-06-19	1,741	1,747	1,727	1,734	1,489,100	1,734
2019-06-18	1,756	1,769	1,721	1,723	1,464,600	1,723
2019-06-17	1,798	1,798	1,768	1,768	1,366,400	1,768
2019-06-14	1,780	1,794	1,765	1,787	738,000	1,787
2019-06-13	1,816	1,816	1,772	1,773	1,461,800	1,773
2019-06-12	1,838	1,839	1,805	1,811	975,300	1,811
2019-06-11	1,866	1,876	1,838	1,840	1,105,000	1,840
2019-06-10	1,813	1,887	1,812	1,842	1,705,800	1,842
2019-06-07	1,816	1,823	1,804	1,810	866,300	1,810
2019-06-06	1,820	1,839	1,811	1,816	753,500	1,816
2019-06-05	1,807	1,820	1,784	1,816	764,100	1,816
2019-06-04	1,780	1,787	1,750	1,773	581,000	1,773
2019-06-03	1,784	1,800	1,767	1,774	817,100	1,774
2019-05-31	1,815	1,821	1,783	1,809	772,000	1,809
2019-05-30	1,801	1,833	1,797	1,825	520,800	1,825
2019-05-29	1,810	1,815	1,776	1,810	867,300	1,810
2019-05-28	1,822	1,830	1,783	1,824	738,200	1,824
2019-05-27	1,768	1,807	1,759	1,804	562,000	1,804
2019-05-24	1,731	1,757	1,720	1,750	410,500	1,750
2019-05-23	1,775	1,776	1,740	1,746	459,900	1,746
2019-05-22	1,771	1,789	1,766	1,773	407,900	1,773
2019-05-21	1,791	1,792	1,765	1,784	597,200	1,784
2019-05-20	1,820	1,820	1,792	1,806	378,200	1,806
2019-05-17	1,805	1,822	1,800	1,820	468,600	1,820
2019-05-16	1,820	1,820	1,782	1,791	395,000	1,791
2019-05-15	1,812	1,826	1,780	1,812	657,100	1,812
2019-05-14	1,790	1,814	1,773	1,811	462,700	1,811
2019-05-13	1,823	1,831	1,810	1,812	480,000	1,812
2019-05-10	1,831	1,848	1,785	1,803	938,900	1,803
2019-05-09	1,830	1,849	1,817	1,824	814,800	1,824
2019-05-08	1,839	1,847	1,784	1,821	980,900	1,821
2019-05-07	1,971	1,971	1,813	1,820	1,902,300	1,820
2019-04-26	1,676	1,703	1,671	1,691	381,900	1,691
2019-04-25	1,696	1,703	1,678	1,698	305,400	1,698
2019-04-24	1,692	1,697	1,669	1,680	152,900	1,680
2019-04-23	1,680	1,700	1,672	1,692	250,700	1,692
2019-04-22	1,669	1,682	1,655	1,679	260,100	1,679
2019-04-19	1,685	1,705	1,677	1,679	244,100	1,679
2019-04-18	1,670	1,676	1,643	1,650	194,300	1,650
2019-04-17	1,650	1,676	1,650	1,670	129,200	1,670
2019-04-16	1,640	1,664	1,631	1,662	145,900	1,662
2019-04-15	1,648	1,658	1,631	1,644	258,200	1,644
2019-04-12	1,625	1,632	1,608	1,612	249,500	1,612
2019-04-11	1,616	1,622	1,608	1,615	179,000	1,615
2019-04-10	1,620	1,629	1,610	1,616	177,800	1,616
2019-04-09	1,645	1,651	1,625	1,635	226,500	1,635
2019-04-08	1,656	1,661	1,634	1,640	169,000	1,640
2019-04-05	1,650	1,667	1,645	1,664	121,800	1,664
2019-04-04	1,675	1,675	1,646	1,650	194,600	1,650
2019-04-03	1,627	1,666	1,624	1,655	424,400	1,655
2019-04-02	1,639	1,639	1,606	1,611	313,500	1,611
2019-04-01	1,597	1,622	1,592	1,603	241,600	1,603
2019-03-29	1,550	1,578	1,547	1,570	471,600	1,570
2019-03-28	1,554	1,557	1,523	1,545	451,900	1,545
2019-03-27	1,577	1,587	1,552	1,580	455,500	1,580
2019-03-26	1,585	1,601	1,580	1,601	557,300	1,601
2019-03-25	1,595	1,605	1,554	1,580	314,900	1,580
2019-03-22	1,636	1,640	1,614	1,620	476,000	1,620
2019-03-20	1,630	1,640	1,627	1,632	316,200	1,632
2019-03-19	1,640	1,642	1,616	1,628	116,500	1,628
2019-03-18	1,634	1,647	1,627	1,634	174,300	1,634
2019-03-15	1,607	1,624	1,600	1,623	207,700	1,623
2019-03-14	1,600	1,615	1,590	1,597	319,300	1,597
2019-03-13	1,589	1,622	1,580	1,596	297,400	1,596
2019-03-12	1,589	1,610	1,579	1,587	275,200	1,587
2019-03-11	1,586	1,593	1,567	1,576	264,900	1,576
2019-03-08	1,592	1,616	1,581	1,585	316,700	1,585
2019-03-07	1,613	1,630	1,596	1,611	310,300	1,611
2019-03-06	1,620	1,631	1,619	1,626	282,400	1,626
2019-03-05	1,616	1,631	1,600	1,624	342,200	1,624
2019-03-04	1,633	1,642	1,624	1,629	282,300	1,629
2019-03-01	1,637	1,640	1,614	1,616	229,000	1,616
2019-02-28	1,647	1,647	1,628	1,632	239,100	1,632
2019-02-27	1,630	1,652	1,624	1,634	183,400	1,634
2019-02-26	1,645	1,653	1,619	1,622	226,300	1,622
2019-02-25	1,647	1,665	1,637	1,645	145,400	1,645
2019-02-22	1,665	1,681	1,629	1,633	274,000	1,633
2019-02-21	1,668	1,672	1,653	1,664	245,200	1,664
2019-02-20	1,670	1,676	1,659	1,669	263,000	1,669
2019-02-19	1,677	1,677	1,664	1,668	212,900	1,668
2019-02-18	1,684	1,684	1,658	1,676	299,700	1,676
2019-02-15	1,642	1,654	1,627	1,651	156,500	1,651
2019-02-14	1,641	1,670	1,641	1,647	295,100	1,647
2019-02-13	1,641	1,645	1,630	1,638	298,900	1,638
2019-02-12	1,608	1,643	1,608	1,625	291,600	1,625
2019-02-08	1,602	1,632	1,602	1,616	266,300	1,616
2019-02-07	1,615	1,635	1,612	1,624	228,600	1,624
2019-02-06	1,635	1,642	1,621	1,630	223,000	1,630
2019-02-05	1,592	1,617	1,579	1,615	163,000	1,615
2019-02-04	1,574	1,600	1,560	1,581	228,600	1,581
2019-02-01	1,569	1,569	1,547	1,555	294,600	1,555
2019-01-31	1,534	1,574	1,531	1,552	260,100	1,552
2019-01-30	1,560	1,584	1,543	1,547	220,700	1,547
2019-01-29	1,568	1,568	1,539	1,562	281,500	1,562
2019-01-28	1,541	1,574	1,538	1,547	231,500	1,547
2019-01-25	1,541	1,576	1,523	1,545	288,500	1,545
2019-01-24	1,530	1,550	1,513	1,544	126,800	1,544
2019-01-23	1,492	1,539	1,492	1,527	121,100	1,527
2019-01-22	1,519	1,531	1,490	1,510	251,900	1,510
2019-01-21	1,530	1,559	1,514	1,532	129,200	1,532
2019-01-18	1,507	1,538	1,504	1,514	144,000	1,514
2019-01-17	1,502	1,517	1,489	1,501	118,700	1,501
2019-01-16	1,500	1,508	1,483	1,493	84,900	1,493
2019-01-15	1,467	1,520	1,466	1,500	164,000	1,500
2019-01-11	1,481	1,495	1,471	1,489	97,400	1,489
2019-01-10	1,495	1,501	1,469	1,472	145,800	1,472
2019-01-09	1,477	1,488	1,461	1,482	217,800	1,482
2019-01-08	1,500	1,501	1,463	1,467	413,600	1,467
2019-01-07	1,486	1,499	1,456	1,495	202,100	1,495
2019-01-04	1,422	1,440	1,380	1,438	305,800	1,438

分割・併合履歴：なし