6810 マクセル(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,378	1,385	1,361	1,368	120,100	1,368
2021-12-29	1,374	1,392	1,372	1,384	228,200	1,384
2021-12-28	1,360	1,380	1,357	1,380	257,100	1,380
2021-12-27	1,380	1,383	1,352	1,363	156,000	1,363
2021-12-24	1,402	1,406	1,374	1,377	155,800	1,377
2021-12-23	1,405	1,409	1,385	1,395	132,000	1,395
2021-12-22	1,423	1,423	1,403	1,405	162,500	1,405
2021-12-21	1,425	1,451	1,419	1,434	245,100	1,434
2021-12-20	1,460	1,464	1,408	1,414	206,100	1,414
2021-12-17	1,466	1,482	1,453	1,479	184,600	1,479
2021-12-16	1,466	1,474	1,457	1,469	159,600	1,469
2021-12-15	1,460	1,469	1,440	1,444	120,000	1,444
2021-12-14	1,455	1,470	1,437	1,468	167,300	1,468
2021-12-13	1,460	1,460	1,426	1,435	95,800	1,435
2021-12-10	1,450	1,467	1,437	1,443	169,300	1,443
2021-12-09	1,413	1,453	1,411	1,444	135,600	1,444
2021-12-08	1,450	1,456	1,432	1,442	118,000	1,442
2021-12-07	1,410	1,445	1,405	1,441	224,300	1,441
2021-12-06	1,399	1,412	1,389	1,394	191,700	1,394
2021-12-03	1,375	1,390	1,367	1,387	169,500	1,387
2021-12-02	1,354	1,394	1,344	1,374	330,600	1,374
2021-12-01	1,309	1,343	1,292	1,340	234,600	1,340
2021-11-30	1,318	1,350	1,304	1,309	276,200	1,309
2021-11-29	1,320	1,329	1,294	1,300	179,200	1,300
2021-11-26	1,396	1,396	1,341	1,350	149,600	1,350
2021-11-25	1,395	1,415	1,392	1,406	172,200	1,406
2021-11-24	1,393	1,407	1,382	1,395	168,500	1,395
2021-11-22	1,363	1,399	1,354	1,388	168,900	1,388
2021-11-19	1,337	1,375	1,324	1,371	219,300	1,371
2021-11-18	1,319	1,332	1,310	1,330	203,200	1,330
2021-11-17	1,333	1,333	1,311	1,323	179,200	1,323
2021-11-16	1,337	1,349	1,332	1,338	111,900	1,338
2021-11-15	1,350	1,355	1,336	1,345	109,600	1,345
2021-11-12	1,342	1,358	1,342	1,348	85,500	1,348
2021-11-11	1,338	1,343	1,331	1,339	59,700	1,339
2021-11-10	1,342	1,353	1,330	1,338	60,900	1,338
2021-11-09	1,367	1,368	1,340	1,342	51,000	1,342
2021-11-08	1,386	1,388	1,355	1,361	150,100	1,361
2021-11-05	1,387	1,402	1,370	1,385	129,800	1,385
2021-11-04	1,373	1,406	1,369	1,406	242,300	1,406
2021-11-02	1,347	1,389	1,342	1,368	197,800	1,368
2021-11-01	1,380	1,390	1,354	1,364	204,100	1,364
2021-10-29	1,415	1,437	1,366	1,367	495,500	1,367
2021-10-28	1,315	1,357	1,306	1,355	255,200	1,355
2021-10-27	1,296	1,323	1,295	1,323	118,900	1,323
2021-10-26	1,298	1,302	1,291	1,300	58,200	1,300
2021-10-25	1,291	1,296	1,286	1,293	84,000	1,293
2021-10-22	1,306	1,313	1,291	1,296	86,800	1,296
2021-10-21	1,318	1,337	1,314	1,321	87,000	1,321
2021-10-20	1,345	1,350	1,317	1,317	110,900	1,317
2021-10-19	1,336	1,342	1,328	1,337	69,100	1,337
2021-10-18	1,337	1,339	1,321	1,339	65,700	1,339
2021-10-15	1,324	1,335	1,320	1,335	89,500	1,335
2021-10-14	1,311	1,314	1,303	1,312	52,500	1,312
2021-10-13	1,321	1,326	1,309	1,313	110,100	1,313
2021-10-12	1,317	1,326	1,309	1,323	65,300	1,323
2021-10-11	1,308	1,330	1,305	1,330	91,300	1,330
2021-10-08	1,320	1,328	1,296	1,296	89,700	1,296
2021-10-07	1,320	1,320	1,300	1,305	117,600	1,305
2021-10-06	1,315	1,349	1,308	1,312	182,600	1,312
2021-10-05	1,310	1,319	1,282	1,310	214,000	1,310
2021-10-04	1,339	1,347	1,312	1,327	169,100	1,327
2021-10-01	1,327	1,337	1,306	1,315	187,500	1,315
2021-09-30	1,330	1,352	1,301	1,340	216,800	1,340
2021-09-29	1,330	1,342	1,317	1,342	151,400	1,342
2021-09-28	1,363	1,367	1,344	1,366	143,300	1,366
2021-09-27	1,366	1,375	1,360	1,366	140,700	1,366
2021-09-24	1,397	1,397	1,350	1,357	283,900	1,357
2021-09-22	1,316	1,317	1,289	1,307	148,300	1,307
2021-09-21	1,333	1,340	1,311	1,324	166,400	1,324
2021-09-17	1,366	1,366	1,332	1,333	244,000	1,333
2021-09-16	1,345	1,349	1,334	1,348	112,700	1,348
2021-09-15	1,345	1,348	1,323	1,340	133,900	1,340
2021-09-14	1,357	1,369	1,345	1,368	234,800	1,368
2021-09-13	1,325	1,327	1,310	1,327	102,400	1,327
2021-09-10	1,319	1,327	1,316	1,327	131,600	1,327
2021-09-09	1,330	1,333	1,311	1,320	93,200	1,320
2021-09-08	1,340	1,347	1,325	1,336	102,500	1,336
2021-09-07	1,344	1,344	1,316	1,333	122,800	1,333
2021-09-06	1,324	1,332	1,315	1,329	93,000	1,329
2021-09-03	1,301	1,316	1,292	1,316	180,300	1,316
2021-09-02	1,299	1,306	1,284	1,292	65,000	1,292
2021-09-01	1,295	1,308	1,291	1,308	110,600	1,308
2021-08-31	1,297	1,304	1,282	1,295	93,000	1,295
2021-08-30	1,306	1,311	1,276	1,311	151,000	1,311
2021-08-27	1,293	1,300	1,286	1,293	51,100	1,293
2021-08-26	1,303	1,303	1,285	1,303	88,000	1,303
2021-08-25	1,310	1,311	1,294	1,307	63,100	1,307
2021-08-24	1,302	1,316	1,293	1,306	66,400	1,306
2021-08-23	1,280	1,308	1,280	1,297	114,700	1,297
2021-08-20	1,295	1,309	1,263	1,264	124,200	1,264
2021-08-19	1,322	1,322	1,300	1,301	71,900	1,301
2021-08-18	1,336	1,346	1,324	1,333	70,100	1,333
2021-08-17	1,322	1,329	1,306	1,320	139,000	1,320
2021-08-16	1,369	1,369	1,337	1,338	105,400	1,338
2021-08-13	1,423	1,425	1,375	1,383	118,400	1,383
2021-08-12	1,425	1,446	1,415	1,421	280,200	1,421
2021-08-11	1,400	1,423	1,389	1,402	271,700	1,402
2021-08-10	1,350	1,403	1,350	1,397	248,700	1,397
2021-08-06	1,356	1,357	1,332	1,340	128,000	1,340
2021-08-05	1,362	1,378	1,358	1,373	80,000	1,373
2021-08-04	1,371	1,401	1,371	1,378	173,100	1,378
2021-08-03	1,410	1,423	1,377	1,377	256,700	1,377
2021-08-02	1,400	1,438	1,368	1,420	574,900	1,420
2021-07-30	1,300	1,303	1,271	1,278	98,600	1,278
2021-07-29	1,288	1,306	1,273	1,306	112,200	1,306
2021-07-28	1,282	1,296	1,281	1,287	53,700	1,287
2021-07-27	1,286	1,297	1,280	1,293	76,100	1,293
2021-07-26	1,273	1,284	1,270	1,276	54,300	1,276
2021-07-21	1,261	1,275	1,258	1,259	47,100	1,259
2021-07-20	1,250	1,266	1,250	1,254	89,900	1,254
2021-07-19	1,296	1,296	1,253	1,265	102,600	1,265
2021-07-16	1,300	1,325	1,297	1,305	88,100	1,305
2021-07-15	1,297	1,319	1,296	1,300	106,700	1,300
2021-07-14	1,286	1,300	1,282	1,297	63,000	1,297
2021-07-13	1,287	1,299	1,284	1,295	86,800	1,295
2021-07-12	1,269	1,285	1,267	1,282	106,200	1,282
2021-07-09	1,243	1,255	1,224	1,251	134,600	1,251
2021-07-08	1,250	1,256	1,240	1,243	81,200	1,243
2021-07-07	1,264	1,272	1,253	1,253	63,200	1,253
2021-07-06	1,268	1,290	1,268	1,286	88,700	1,286
2021-07-05	1,268	1,277	1,262	1,263	71,500	1,263
2021-07-02	1,244	1,268	1,243	1,268	94,200	1,268
2021-07-01	1,242	1,249	1,234	1,238	136,700	1,238
2021-06-30	1,255	1,265	1,240	1,242	87,300	1,242
2021-06-29	1,261	1,266	1,244	1,247	90,700	1,247
2021-06-28	1,274	1,279	1,268	1,272	73,500	1,272
2021-06-25	1,255	1,273	1,255	1,268	100,900	1,268
2021-06-24	1,232	1,259	1,232	1,252	78,900	1,252
2021-06-23	1,242	1,245	1,230	1,231	70,200	1,231
2021-06-22	1,236	1,245	1,225	1,227	107,100	1,227
2021-06-21	1,216	1,216	1,190	1,202	193,200	1,202
2021-06-18	1,246	1,257	1,236	1,236	184,400	1,236
2021-06-17	1,267	1,267	1,252	1,255	61,900	1,255
2021-06-16	1,265	1,280	1,263	1,271	72,500	1,271
2021-06-15	1,254	1,269	1,252	1,262	72,200	1,262
2021-06-14	1,262	1,267	1,250	1,254	65,700	1,254
2021-06-11	1,279	1,279	1,257	1,264	105,300	1,264
2021-06-10	1,279	1,287	1,266	1,280	73,400	1,280
2021-06-09	1,290	1,297	1,278	1,286	74,800	1,286
2021-06-08	1,247	1,294	1,247	1,287	235,200	1,287
2021-06-07	1,256	1,256	1,242	1,242	83,200	1,242
2021-06-04	1,235	1,251	1,235	1,251	91,200	1,251
2021-06-03	1,230	1,246	1,230	1,241	80,800	1,241
2021-06-02	1,226	1,251	1,225	1,242	134,900	1,242
2021-06-01	1,230	1,243	1,227	1,237	67,200	1,237
2021-05-31	1,245	1,253	1,227	1,241	132,300	1,241
2021-05-28	1,250	1,268	1,248	1,266	135,800	1,266
2021-05-27	1,259	1,262	1,222	1,226	168,900	1,226
2021-05-26	1,258	1,266	1,256	1,259	74,300	1,259
2021-05-25	1,276	1,279	1,260	1,265	68,000	1,265
2021-05-24	1,261	1,278	1,259	1,267	58,300	1,267
2021-05-21	1,269	1,274	1,250	1,268	95,500	1,268
2021-05-20	1,229	1,261	1,229	1,251	97,500	1,251
2021-05-19	1,250	1,255	1,227	1,233	117,500	1,233
2021-05-18	1,245	1,266	1,244	1,260	111,900	1,260
2021-05-17	1,267	1,269	1,235	1,241	176,000	1,241
2021-05-14	1,287	1,288	1,251	1,252	156,200	1,252
2021-05-13	1,280	1,297	1,263	1,269	127,500	1,269
2021-05-12	1,307	1,317	1,286	1,290	153,100	1,290
2021-05-11	1,335	1,336	1,301	1,301	146,500	1,301
2021-05-10	1,328	1,341	1,324	1,340	128,200	1,340
2021-05-07	1,358	1,363	1,318	1,328	175,400	1,328
2021-05-06	1,303	1,355	1,292	1,352	353,000	1,352
2021-04-30	1,390	1,390	1,283	1,287	716,900	1,287
2021-04-28	1,473	1,473	1,424	1,426	135,400	1,426
2021-04-27	1,471	1,474	1,449	1,454	83,200	1,454
2021-04-26	1,452	1,481	1,445	1,479	139,300	1,479
2021-04-23	1,450	1,458	1,437	1,448	97,200	1,448
2021-04-22	1,450	1,465	1,441	1,455	97,900	1,455
2021-04-21	1,429	1,439	1,411	1,437	137,300	1,437
2021-04-20	1,454	1,469	1,448	1,458	112,700	1,458
2021-04-19	1,460	1,468	1,453	1,454	68,800	1,454
2021-04-16	1,461	1,463	1,447	1,463	90,100	1,463
2021-04-15	1,473	1,481	1,461	1,467	80,200	1,467
2021-04-14	1,469	1,473	1,460	1,470	80,500	1,470
2021-04-13	1,464	1,482	1,453	1,467	125,300	1,467
2021-04-12	1,449	1,462	1,446	1,460	77,000	1,460
2021-04-09	1,452	1,468	1,436	1,439	93,800	1,439
2021-04-08	1,472	1,472	1,445	1,450	101,800	1,450
2021-04-07	1,448	1,480	1,448	1,475	115,600	1,475
2021-04-06	1,476	1,485	1,444	1,448	154,900	1,448
2021-04-05	1,476	1,487	1,461	1,467	173,400	1,467
2021-04-02	1,409	1,447	1,409	1,446	145,300	1,446
2021-04-01	1,418	1,419	1,398	1,401	173,600	1,401
2021-03-31	1,430	1,435	1,393	1,399	272,000	1,399
2021-03-30	1,404	1,449	1,400	1,430	235,600	1,430
2021-03-29	1,437	1,452	1,403	1,418	173,200	1,418
2021-03-26	1,448	1,454	1,426	1,430	176,700	1,430
2021-03-25	1,415	1,441	1,415	1,431	133,600	1,431
2021-03-24	1,455	1,455	1,404	1,414	215,600	1,414
2021-03-23	1,485	1,503	1,458	1,458	223,700	1,458
2021-03-22	1,470	1,492	1,457	1,475	174,500	1,475
2021-03-19	1,470	1,486	1,459	1,486	282,400	1,486
2021-03-18	1,461	1,481	1,453	1,474	192,400	1,474
2021-03-17	1,462	1,462	1,440	1,450	153,800	1,450
2021-03-16	1,471	1,485	1,463	1,475	121,500	1,475
2021-03-15	1,491	1,516	1,472	1,475	279,600	1,475
2021-03-12	1,488	1,490	1,471	1,488	184,100	1,488
2021-03-11	1,488	1,488	1,472	1,474	161,000	1,474
2021-03-10	1,464	1,490	1,460	1,482	317,300	1,482
2021-03-09	1,465	1,471	1,441	1,464	191,700	1,464
2021-03-08	1,457	1,461	1,440	1,445	115,300	1,445
2021-03-05	1,443	1,452	1,403	1,452	238,400	1,452
2021-03-04	1,449	1,465	1,431	1,450	257,300	1,450
2021-03-03	1,440	1,475	1,431	1,470	242,300	1,470
2021-03-02	1,433	1,439	1,407	1,436	195,700	1,436
2021-03-01	1,402	1,417	1,392	1,417	202,500	1,417
2021-02-26	1,428	1,434	1,387	1,387	334,600	1,387
2021-02-25	1,458	1,473	1,451	1,464	251,800	1,464
2021-02-24	1,450	1,465	1,432	1,437	223,400	1,437
2021-02-22	1,430	1,446	1,427	1,444	170,800	1,444
2021-02-19	1,424	1,428	1,394	1,416	177,800	1,416
2021-02-18	1,445	1,445	1,404	1,410	188,800	1,410
2021-02-17	1,429	1,463	1,416	1,459	185,300	1,459
2021-02-16	1,430	1,437	1,412	1,420	139,500	1,420
2021-02-15	1,459	1,469	1,439	1,439	136,800	1,439
2021-02-12	1,447	1,449	1,423	1,448	105,800	1,448
2021-02-10	1,443	1,450	1,435	1,436	125,500	1,436
2021-02-09	1,459	1,468	1,441	1,451	182,000	1,451
2021-02-08	1,464	1,473	1,450	1,468	245,600	1,468
2021-02-05	1,447	1,468	1,441	1,452	207,000	1,452
2021-02-04	1,424	1,438	1,414	1,419	152,000	1,419
2021-02-03	1,456	1,458	1,424	1,427	170,000	1,427
2021-02-02	1,478	1,489	1,442	1,443	345,100	1,443
2021-02-01	1,404	1,477	1,387	1,467	588,000	1,467
2021-01-29	1,395	1,418	1,366	1,374	307,800	1,374
2021-01-28	1,372	1,400	1,364	1,390	383,100	1,390
2021-01-27	1,370	1,414	1,363	1,413	383,200	1,413
2021-01-26	1,375	1,375	1,351	1,360	137,300	1,360
2021-01-25	1,346	1,362	1,335	1,351	133,000	1,351
2021-01-22	1,328	1,356	1,320	1,344	168,100	1,344
2021-01-21	1,345	1,352	1,329	1,329	141,600	1,329
2021-01-20	1,338	1,343	1,319	1,342	132,900	1,342
2021-01-19	1,320	1,343	1,315	1,326	224,000	1,326
2021-01-18	1,300	1,325	1,286	1,319	168,900	1,319
2021-01-15	1,339	1,349	1,305	1,313	248,400	1,313
2021-01-14	1,377	1,385	1,342	1,349	191,000	1,349
2021-01-13	1,384	1,401	1,380	1,384	320,900	1,384
2021-01-12	1,363	1,383	1,357	1,371	217,600	1,371
2021-01-08	1,377	1,384	1,363	1,374	250,500	1,374
2021-01-07	1,345	1,406	1,345	1,377	560,700	1,377
2021-01-06	1,305	1,335	1,295	1,320	281,000	1,320
2021-01-05	1,278	1,304	1,278	1,292	205,500	1,292
2021-01-04	1,301	1,304	1,271	1,285	202,100	1,285

分割・併合履歴：なし