6810 マクセル(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,280	1,308	1,269	1,286	226,500	1,286
2020-12-29	1,234	1,296	1,234	1,296	337,900	1,296
2020-12-28	1,226	1,237	1,220	1,229	211,300	1,229
2020-12-25	1,230	1,243	1,226	1,231	124,000	1,231
2020-12-24	1,224	1,239	1,221	1,232	141,700	1,232
2020-12-23	1,230	1,242	1,212	1,221	206,500	1,221
2020-12-22	1,260	1,260	1,238	1,244	178,000	1,244
2020-12-21	1,259	1,273	1,241	1,267	169,500	1,267
2020-12-18	1,288	1,288	1,258	1,263	229,800	1,263
2020-12-17	1,303	1,303	1,276	1,287	206,600	1,287
2020-12-16	1,325	1,325	1,304	1,305	196,000	1,305
2020-12-15	1,329	1,338	1,305	1,322	327,400	1,322
2020-12-14	1,316	1,350	1,307	1,340	358,700	1,340
2020-12-11	1,330	1,335	1,279	1,286	245,300	1,286
2020-12-10	1,335	1,360	1,323	1,323	412,700	1,323
2020-12-09	1,278	1,328	1,276	1,321	301,300	1,321
2020-12-08	1,263	1,284	1,251	1,278	187,100	1,278
2020-12-07	1,350	1,370	1,270	1,270	372,700	1,270
2020-12-04	1,291	1,331	1,277	1,328	487,300	1,328
2020-12-03	1,245	1,290	1,233	1,273	294,100	1,273
2020-12-02	1,216	1,243	1,209	1,234	257,100	1,234
2020-12-01	1,195	1,215	1,184	1,208	247,500	1,208
2020-11-30	1,197	1,208	1,182	1,200	425,100	1,200
2020-11-27	1,167	1,196	1,158	1,180	206,900	1,180
2020-11-26	1,165	1,173	1,145	1,167	178,500	1,167
2020-11-25	1,190	1,204	1,172	1,172	306,700	1,172
2020-11-24	1,163	1,190	1,163	1,179	294,600	1,179
2020-11-20	1,110	1,147	1,102	1,139	152,700	1,139
2020-11-19	1,128	1,131	1,108	1,116	269,500	1,116
2020-11-18	1,178	1,178	1,146	1,146	192,100	1,146
2020-11-17	1,175	1,190	1,162	1,184	329,900	1,184
2020-11-16	1,160	1,177	1,156	1,167	190,300	1,167
2020-11-13	1,142	1,153	1,121	1,147	202,500	1,147
2020-11-12	1,165	1,170	1,148	1,152	160,100	1,152
2020-11-11	1,159	1,170	1,141	1,169	273,500	1,169
2020-11-10	1,158	1,170	1,135	1,151	349,300	1,151
2020-11-09	1,125	1,130	1,107	1,114	145,600	1,114
2020-11-06	1,080	1,115	1,074	1,113	194,700	1,113
2020-11-05	1,117	1,121	1,081	1,090	244,000	1,090
2020-11-04	1,109	1,128	1,101	1,116	274,500	1,116
2020-11-02	1,100	1,130	1,078	1,084	254,500	1,084
2020-10-30	1,058	1,128	1,058	1,090	387,800	1,090
2020-10-29	1,042	1,070	1,037	1,058	160,400	1,058
2020-10-28	1,087	1,087	1,055	1,070	82,900	1,070
2020-10-27	1,087	1,097	1,067	1,096	115,700	1,096
2020-10-26	1,091	1,101	1,086	1,097	102,700	1,097
2020-10-23	1,076	1,096	1,068	1,094	134,700	1,094
2020-10-22	1,060	1,073	1,051	1,067	118,400	1,067
2020-10-21	1,035	1,066	1,034	1,063	142,000	1,063
2020-10-20	1,050	1,057	1,036	1,041	122,000	1,041
2020-10-19	1,046	1,067	1,046	1,063	131,800	1,063
2020-10-16	1,045	1,051	1,035	1,036	121,300	1,036
2020-10-15	1,061	1,064	1,036	1,044	109,000	1,044
2020-10-14	1,066	1,066	1,048	1,066	129,100	1,066
2020-10-13	1,064	1,071	1,051	1,068	118,800	1,068
2020-10-12	1,052	1,069	1,048	1,062	155,000	1,062
2020-10-09	1,072	1,072	1,041	1,046	245,800	1,046
2020-10-08	1,080	1,083	1,067	1,072	139,600	1,072
2020-10-07	1,083	1,087	1,065	1,082	139,600	1,082
2020-10-06	1,099	1,099	1,079	1,098	129,800	1,098
2020-10-05	1,079	1,099	1,079	1,092	130,400	1,092
2020-10-02	1,083	1,096	1,060	1,065	190,700	1,065
2020-09-30	1,121	1,128	1,085	1,085	172,200	1,085
2020-09-29	1,120	1,123	1,101	1,120	117,000	1,120
2020-09-28	1,090	1,115	1,079	1,115	195,100	1,115
2020-09-25	1,084	1,092	1,069	1,074	162,400	1,074
2020-09-24	1,085	1,093	1,073	1,078	118,200	1,078
2020-09-23	1,111	1,112	1,085	1,092	186,500	1,092
2020-09-18	1,121	1,134	1,114	1,123	195,300	1,123
2020-09-17	1,116	1,123	1,106	1,120	184,400	1,120
2020-09-16	1,120	1,129	1,111	1,116	170,800	1,116
2020-09-15	1,126	1,126	1,105	1,120	177,800	1,120
2020-09-14	1,124	1,131	1,118	1,125	119,700	1,125
2020-09-11	1,115	1,127	1,103	1,120	228,700	1,120
2020-09-10	1,080	1,106	1,079	1,106	173,700	1,106
2020-09-09	1,050	1,079	1,045	1,078	206,100	1,078
2020-09-08	1,066	1,083	1,063	1,080	159,100	1,080
2020-09-07	1,036	1,081	1,033	1,072	318,300	1,072
2020-09-04	1,020	1,032	999	1,032	159,100	1,032
2020-09-03	1,020	1,033	1,012	1,031	267,900	1,031
2020-09-02	1,020	1,020	992	1,010	255,700	1,010
2020-09-01	1,030	1,038	1,017	1,020	177,800	1,020
2020-08-31	1,017	1,029	1,014	1,017	178,100	1,017
2020-08-28	1,020	1,038	1,003	1,016	271,500	1,016
2020-08-27	1,026	1,029	1,010	1,020	164,400	1,020
2020-08-26	1,011	1,020	1,001	1,020	183,300	1,020
2020-08-25	1,003	1,026	1,003	1,012	220,500	1,012
2020-08-24	1,012	1,014	996	1,002	124,000	1,002
2020-08-21	1,001	1,020	993	1,005	163,800	1,005
2020-08-20	974	1,015	974	1,001	289,600	1,001
2020-08-19	970	989	963	989	115,500	989
2020-08-18	1,010	1,010	980	981	227,700	981
2020-08-17	1,018	1,027	1,001	1,008	134,600	1,008
2020-08-14	1,026	1,031	1,016	1,019	147,500	1,019
2020-08-13	1,040	1,050	1,020	1,031	162,100	1,031
2020-08-12	1,042	1,049	1,026	1,042	360,000	1,042
2020-08-11	972	1,023	972	1,022	392,100	1,022
2020-08-07	938	967	935	963	209,400	963
2020-08-06	962	965	932	933	164,500	933
2020-08-05	962	966	941	963	251,900	963
2020-08-04	944	1,008	937	972	526,500	972
2020-08-03	912	960	911	935	429,200	935
2020-07-31	872	926	866	903	754,400	903
2020-07-30	879	881	836	842	270,900	842
2020-07-29	914	914	878	879	344,200	879
2020-07-28	928	936	912	918	215,500	918
2020-07-27	928	929	908	926	180,100	926
2020-07-22	936	944	925	925	122,500	925
2020-07-21	940	942	929	935	150,800	935
2020-07-20	940	942	927	937	118,000	937
2020-07-17	950	962	936	946	148,500	946
2020-07-16	973	990	962	969	248,200	969
2020-07-15	960	979	948	962	205,100	962
2020-07-14	937	951	930	949	173,200	949
2020-07-13	927	946	926	940	159,500	940
2020-07-10	932	938	912	912	215,700	912
2020-07-09	960	960	937	944	162,800	944
2020-07-08	968	977	957	960	148,500	960
2020-07-07	967	970	956	966	164,400	966
2020-07-06	950	971	948	968	165,800	968
2020-07-03	973	976	936	942	153,400	942
2020-07-02	981	988	950	962	668,500	962
2020-07-01	1,014	1,015	978	983	195,500	983
2020-06-30	1,000	1,014	999	1,004	269,600	1,004
2020-06-29	1,003	1,004	970	976	253,300	976
2020-06-26	1,020	1,022	1,003	1,008	161,200	1,008
2020-06-25	1,019	1,028	1,008	1,017	289,700	1,017
2020-06-24	1,043	1,043	1,028	1,029	134,800	1,029
2020-06-23	1,041	1,057	1,036	1,048	176,100	1,048
2020-06-22	1,045	1,048	1,026	1,032	117,500	1,032
2020-06-19	1,050	1,054	1,029	1,049	236,700	1,049
2020-06-18	1,036	1,040	1,024	1,035	134,400	1,035
2020-06-17	1,030	1,048	1,024	1,044	189,800	1,044
2020-06-16	1,004	1,033	1,004	1,033	337,700	1,033
2020-06-15	1,022	1,031	981	981	343,000	981
2020-06-12	1,044	1,051	1,005	1,029	456,700	1,029
2020-06-11	1,124	1,130	1,098	1,098	272,700	1,098
2020-06-10	1,113	1,127	1,106	1,122	189,800	1,122
2020-06-09	1,116	1,134	1,103	1,118	276,800	1,118
2020-06-08	1,110	1,114	1,094	1,110	249,300	1,110
2020-06-05	1,068	1,098	1,056	1,096	300,400	1,096
2020-06-04	1,086	1,090	1,054	1,073	314,100	1,073
2020-06-03	1,094	1,103	1,074	1,086	317,500	1,086
2020-06-02	1,074	1,090	1,063	1,083	244,500	1,083
2020-06-01	1,081	1,092	1,055	1,069	282,200	1,069
2020-05-29	1,120	1,120	1,077	1,077	364,500	1,077
2020-05-28	1,103	1,124	1,101	1,122	379,200	1,122
2020-05-27	1,087	1,097	1,079	1,091	231,200	1,091
2020-05-26	1,057	1,092	1,055	1,091	254,000	1,091
2020-05-25	1,051	1,081	1,051	1,057	354,300	1,057
2020-05-22	1,052	1,056	1,020	1,030	243,000	1,030
2020-05-21	1,037	1,052	1,037	1,048	264,700	1,048
2020-05-20	1,027	1,035	1,027	1,031	200,600	1,031
2020-05-19	1,024	1,046	1,020	1,028	447,300	1,028
2020-05-18	1,010	1,010	989	1,003	366,700	1,003
2020-05-15	985	995	963	990	320,600	990
2020-05-14	980	999	963	972	341,200	972
2020-05-13	1,000	1,006	989	1,002	287,100	1,002
2020-05-12	1,033	1,035	996	1,002	244,300	1,002
2020-05-11	1,000	1,027	997	1,019	544,200	1,019
2020-05-08	951	984	948	984	301,700	984
2020-05-07	950	959	940	942	377,400	942
2020-05-01	998	998	966	974	309,100	974
2020-04-30	1,000	1,025	998	1,000	627,900	1,000
2020-04-28	962	984	961	978	427,100	978
2020-04-27	968	974	959	969	419,800	969
2020-04-24	946	969	936	968	537,200	968
2020-04-23	953	966	945	966	374,500	966
2020-04-22	975	980	945	950	328,700	950
2020-04-21	985	998	968	975	340,200	975
2020-04-20	1,000	1,006	993	1,002	221,900	1,002
2020-04-17	1,010	1,027	1,000	1,012	226,500	1,012
2020-04-16	994	1,010	981	1,007	214,900	1,007
2020-04-15	1,001	1,015	995	1,005	250,700	1,005
2020-04-14	993	1,020	985	1,013	254,800	1,013
2020-04-13	998	1,005	984	988	255,400	988
2020-04-10	1,013	1,015	983	1,010	242,300	1,010
2020-04-09	1,013	1,022	993	1,006	274,100	1,006
2020-04-08	1,004	1,019	973	1,009	381,900	1,009
2020-04-07	1,004	1,033	983	1,015	415,800	1,015
2020-04-06	950	999	930	989	390,300	989
2020-04-03	974	989	954	963	286,100	963
2020-04-02	981	1,005	967	969	346,300	969
2020-04-01	1,027	1,063	991	1,004	384,500	1,004
2020-03-31	1,088	1,110	1,060	1,064	436,700	1,064
2020-03-30	1,078	1,115	1,047	1,081	609,500	1,081
2020-03-27	1,185	1,209	1,149	1,198	677,600	1,198
2020-03-26	1,178	1,178	1,130	1,159	551,900	1,159
2020-03-25	1,212	1,212	1,163	1,187	758,800	1,187
2020-03-24	1,049	1,108	1,033	1,107	548,100	1,107
2020-03-23	1,037	1,040	987	1,012	658,900	1,012
2020-03-19	1,010	1,040	988	1,036	740,900	1,036
2020-03-18	998	1,047	982	984	797,100	984
2020-03-17	900	986	896	976	750,600	976
2020-03-16	958	987	926	932	631,600	932
2020-03-13	910	961	882	943	1,155,500	943
2020-03-12	1,050	1,066	1,004	1,009	1,051,400	1,009
2020-03-11	1,139	1,142	1,082	1,082	953,000	1,082
2020-03-10	1,080	1,168	1,073	1,164	732,300	1,164
2020-03-09	1,190	1,193	1,135	1,143	760,200	1,143
2020-03-06	1,269	1,275	1,230	1,239	618,800	1,239
2020-03-05	1,295	1,295	1,276	1,287	343,300	1,287
2020-03-04	1,275	1,287	1,265	1,276	350,400	1,276
2020-03-03	1,348	1,357	1,281	1,281	624,700	1,281
2020-03-02	1,263	1,336	1,261	1,319	625,100	1,319
2020-02-28	1,290	1,307	1,278	1,289	671,500	1,289
2020-02-27	1,370	1,370	1,322	1,330	521,100	1,330
2020-02-26	1,365	1,387	1,354	1,381	375,000	1,381
2020-02-25	1,370	1,395	1,361	1,380	444,200	1,380
2020-02-21	1,413	1,428	1,413	1,419	235,500	1,419
2020-02-20	1,456	1,463	1,413	1,413	445,500	1,413
2020-02-19	1,472	1,472	1,449	1,455	271,200	1,455
2020-02-18	1,465	1,467	1,450	1,455	280,700	1,455
2020-02-17	1,465	1,469	1,448	1,468	291,000	1,468
2020-02-14	1,450	1,471	1,447	1,471	326,600	1,471
2020-02-13	1,449	1,468	1,441	1,454	279,800	1,454
2020-02-12	1,449	1,453	1,436	1,447	217,200	1,447
2020-02-10	1,454	1,454	1,434	1,449	309,100	1,449
2020-02-07	1,478	1,478	1,455	1,467	284,500	1,467
2020-02-06	1,469	1,477	1,463	1,464	270,300	1,464
2020-02-05	1,462	1,473	1,459	1,459	303,900	1,459
2020-02-04	1,429	1,444	1,422	1,444	367,600	1,444
2020-02-03	1,432	1,458	1,420	1,421	612,200	1,421
2020-01-31	1,440	1,459	1,406	1,444	975,500	1,444
2020-01-30	1,520	1,522	1,475	1,480	490,600	1,480
2020-01-29	1,524	1,536	1,522	1,526	187,000	1,526
2020-01-28	1,507	1,526	1,502	1,522	218,200	1,522
2020-01-27	1,529	1,538	1,519	1,530	248,600	1,530
2020-01-24	1,550	1,550	1,535	1,545	244,600	1,545
2020-01-23	1,561	1,566	1,551	1,551	219,100	1,551
2020-01-22	1,545	1,565	1,541	1,565	345,300	1,565
2020-01-21	1,558	1,566	1,551	1,551	415,900	1,551
2020-01-20	1,548	1,563	1,547	1,553	277,000	1,553
2020-01-17	1,516	1,545	1,511	1,537	489,700	1,537
2020-01-16	1,513	1,515	1,501	1,508	275,200	1,508
2020-01-15	1,500	1,511	1,497	1,508	288,400	1,508
2020-01-14	1,508	1,508	1,486	1,499	290,200	1,499
2020-01-10	1,495	1,512	1,492	1,496	342,100	1,496
2020-01-09	1,479	1,494	1,472	1,489	332,000	1,489
2020-01-08	1,474	1,475	1,459	1,459	391,400	1,459
2020-01-07	1,474	1,487	1,465	1,481	294,300	1,481
2020-01-06	1,470	1,470	1,453	1,464	321,000	1,464

分割・併合履歴：なし