[6454 東証1部] マックス 日足 時系列データ

[6454 東証1部] マックス (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-181558.001570.001558.001559.002390037308700
2017-12-151560.001563.001545.001552.003220049997500
2017-12-141562.001572.001562.001566.002120033220500
2017-12-131576.001578.001560.001562.004970077885000
2017-12-121596.001600.001572.001573.004750075109300
2017-12-111583.001596.001571.001596.004620073280000
2017-12-081565.001584.001565.001580.005610088086600
2017-12-071560.001584.001550.001581.004140065202300
2017-12-061571.001571.001548.001548.003750058333400
2017-12-051552.001581.001545.001581.005200081487900
2017-12-041567.001570.001553.001556.003210050061300
2017-12-011582.001582.001550.001563.003520054997800
2017-11-301583.001584.001561.001573.004390069161900
2017-11-291584.001602.001581.001601.003000047845800
2017-11-281582.001585.001565.001569.002690042355500
2017-11-271593.001594.001565.001570.001730027214600
2017-11-241573.001575.001560.001571.001920030138200
2017-11-221562.001580.001559.001573.002750043194100
2017-11-211562.001573.001559.001566.002890045226300
2017-11-201512.001549.001512.001540.003770057751300
2017-11-171524.001542.001505.001508.004960075209800
2017-11-161512.001536.001505.001526.002450037337600
2017-11-151565.001565.001510.001510.005820088684600
2017-11-141581.001589.001572.001572.002620041340200
2017-11-131601.001603.001583.001589.003680058515900
2017-11-101602.001619.001602.001614.002550041085800
2017-11-091630.001648.001604.001627.0076700125431600
2017-11-081611.001629.001606.001624.003640058947800
2017-11-071600.001617.001595.001614.004710075751900
2017-11-061611.001622.001597.001621.0072900117478000
2017-11-021599.001626.001584.001622.0073100117447200
2017-11-011603.001616.001565.001612.0085700137564500
2017-10-311581.001616.001581.001602.0065800105405300
2017-10-301625.001627.001591.001612.0090500145774500
2017-10-271604.001629.001590.001624.005380087121700
2017-10-261609.001615.001586.001589.003480055577600
2017-10-251630.001634.001613.001616.005310086231300
2017-10-241589.001616.001586.001616.005030080820800
2017-10-231581.001597.001571.001589.004350069064300
2017-10-201566.001576.001558.001568.003500054873700
2017-10-191576.001583.001569.001574.002080032783400
2017-10-181587.001587.001571.001577.003000047319900
2017-10-171586.001592.001577.001587.003960062749000
2017-10-161604.001609.001586.001590.004070064958400
2017-10-131561.001614.001561.001610.00105300167999600
2017-10-121567.001572.001556.001559.004730073968800
2017-10-111575.001575.001552.001557.003120048621400
2017-10-101543.001573.001532.001572.005090079609000
2017-10-061549.001549.001529.001532.002190033630400
2017-10-051548.001563.001533.001547.0073900114523300
2017-10-041527.001551.001510.001544.0096600148372000
2017-10-031548.001553.001516.001526.0073600112729500
2017-10-021580.001581.001535.001556.0089600139492900
2017-09-291567.001579.001546.001559.005000078349000
2017-09-281560.001582.001560.001582.003600056689000
2017-09-271550.001557.001544.001557.001100017084000
2017-09-261545.001555.001536.001555.003800058787000
2017-09-251526.001550.001526.001548.0078000120257000
2017-09-221539.001539.001518.001526.004200064148000
2017-09-211527.001538.001523.001526.005300080997000
2017-09-201540.001540.001516.001532.005700087421000
2017-09-191527.001541.001514.001540.0071000108563000
2017-09-151485.001531.001481.001531.0079000119601000
2017-09-141489.001495.001475.001479.004200062293000
2017-09-131470.001495.001458.001489.004900072587000
2017-09-121468.001480.001468.001470.005200076609000
2017-09-111444.001461.001444.001456.005300077184000
2017-09-081439.001443.001433.001440.0072000103687000
2017-09-071432.001441.001432.001441.002800040251000
2017-09-061416.001431.001412.001429.002400034124000
2017-09-051443.001443.001416.001416.003500050086000
2017-09-041457.001457.001434.001443.004000057723000
2017-09-011436.001455.001436.001453.004400063554000
2017-08-311433.001444.001430.001442.005800083353000
2017-08-301463.001463.001433.001435.0091000131521000
2017-08-291450.001463.001448.001463.002400034940000
2017-08-281455.001456.001445.001455.002900042144000
2017-08-251472.001472.001441.001456.0076000110519000
2017-08-241460.001484.001460.001477.003400050169000
2017-08-231462.001470.001457.001462.002800040953000
2017-08-221466.001470.001460.001462.002400035153000
2017-08-211461.001467.001453.001466.003500051174000
2017-08-181456.001473.001452.001461.006100088975000
2017-08-171469.001476.001454.001456.005800084917000
2017-08-161455.001473.001455.001469.002800040989000
2017-08-151448.001463.001443.001460.005400078474000
2017-08-141451.001451.001435.001446.005900085197000
2017-08-101484.001484.001442.001449.0073000106264000
2017-08-091472.001476.001447.001465.006200090517000
2017-08-081467.001482.001463.001481.004800070688000
2017-08-071457.001474.001454.001466.00139000202946000
2017-08-041454.001461.001431.001442.00139000200707000
2017-08-031456.001463.001451.001457.0071000103310000
2017-08-021464.001467.001445.001459.006700097525000
2017-08-011509.001521.001456.001468.00166000245225000
2017-07-311598.001598.001502.001509.00220000343964000
2017-07-281598.001606.001595.001606.005500088030000
2017-07-271625.001630.001592.001604.00106000170460000
2017-07-261626.001633.001615.001622.005500089316000
2017-07-251634.001634.001608.001621.0098000158762000
2017-07-241627.001635.001609.001623.0091000147892000
2017-07-211608.001631.001607.001618.0062000100329000
2017-07-201609.001616.001602.001609.0065000104623000
2017-07-191594.001607.001589.001604.0081000129589000
2017-07-181580.001590.001572.001582.004500071126000
2017-07-141588.001594.001584.001590.001600025440000
2017-07-131594.001594.001583.001587.002600041282000
2017-07-121599.001601.001588.001594.003000047862000
2017-07-111591.001595.001578.001587.0064000101731000
2017-07-101597.001603.001579.001580.0067000106486000
2017-07-071610.001611.001578.001589.0070000111383000
2017-07-061629.001629.001607.001616.002800045290000
2017-07-051637.001640.001618.001618.0067000109193000
2017-07-041632.001644.001625.001636.003200052326000
2017-07-031637.001640.001624.001624.004600075033000
2017-06-301646.001647.001618.001622.005100083436000
2017-06-291645.001670.001645.001655.0098000162672000
2017-06-281651.001664.001642.001642.004100067754000
2017-06-271650.001665.001643.001660.004700077934000
2017-06-261629.001651.001629.001651.003900064165000
2017-06-231632.001648.001632.001645.002500041039000
2017-06-221633.001651.001627.001636.0079000129454000
2017-06-211634.001648.001628.001633.002400039325000
2017-06-201627.001654.001622.001654.0061000100063000
2017-06-191602.001619.001602.001607.004500072430000
2017-06-161638.001638.001599.001601.00133000214727000
2017-06-151614.001635.001614.001628.005200084422000
2017-06-141629.001638.001611.001614.0065000105516000
2017-06-131620.001633.001613.001629.004200068214000
2017-06-121608.001608.001593.001608.002900046511000
2017-06-091611.001619.001596.001608.0093000149558000
2017-06-081611.001643.001611.001618.0096000155958000
2017-06-071617.001629.001610.001610.0068000109883000
2017-06-061616.001635.001610.001616.0082000132899000
2017-06-051646.001646.001620.001628.0068000110995000
2017-06-021648.001654.001637.001654.005800095586000
2017-06-011621.001635.001615.001630.006100099186000
2017-05-311627.001631.001603.001610.0062000100248000
2017-05-301619.001639.001610.001615.0070000113680000
2017-05-291618.001626.001604.001614.0086000139018000
2017-05-261655.001655.001625.001629.003700060437000
2017-05-251630.001661.001622.001645.00109000179266000
2017-05-241640.001646.001632.001636.004600075350000
2017-05-231634.001640.001620.001634.002900047345000
2017-05-221624.001655.001624.001634.004300070313000
2017-05-191619.001636.001611.001624.0063000102086000
2017-05-181632.001639.001618.001635.003600058631000
2017-05-171650.001664.001627.001639.0094000154679000
2017-05-161677.001680.001663.001672.0081000135454000
2017-05-151658.001670.001655.001669.005700094839000
2017-05-121687.001687.001650.001677.004000066888000
2017-05-111658.001693.001658.001690.005900098986000
2017-05-101648.001660.001638.001650.0070000115470000
2017-05-091649.001658.001629.001658.0072000118628000
2017-05-081635.001654.001627.001649.00165000270423000
2017-05-021613.001619.001589.001615.005600090077000
2017-05-011630.001630.001597.001597.0069000111198000
2017-04-281555.001642.001525.001630.00144000229309000
2017-04-271504.001552.001498.001542.006500099324000
2017-04-261541.001541.001504.001518.0082000124517000
2017-04-251543.001551.001533.001550.003900060232000
2017-04-241500.001535.001496.001535.006200093810000
2017-04-211479.001499.001479.001494.005400080408000
2017-04-201455.001490.001455.001477.0077000113436000
2017-04-191453.001482.001453.001460.006600096864000
2017-04-181447.001476.001447.001466.003200046874000
2017-04-171443.001446.001443.001446.00800011556000
2017-04-141470.001470.001440.001459.004300062498000
2017-04-131477.001482.001469.001470.002100030966000
2017-04-121474.001485.001423.001483.0088000128909000
2017-04-111471.001492.001469.001471.003300048870000
2017-04-101480.001508.001471.001476.003300048937000
2017-04-071495.001496.001478.001487.002700040127000
2017-04-061498.001510.001470.001494.0079000117489000
2017-04-051517.001526.001505.001512.004200063660000
2017-04-041498.001527.001490.001507.006000090617000
2017-04-031480.001508.001480.001490.004000059835000
2017-03-311521.001521.001480.001480.004300064187000
2017-03-301520.001530.001507.001527.004900074431000
2017-03-291567.001567.001500.001546.005900090900000
2017-03-281565.001584.001546.001584.00105000164415000
2017-03-271554.001554.001544.001546.004200065011000
2017-03-241552.001564.001545.001557.002500038863000
2017-03-231565.001567.001547.001552.002100032668000
2017-03-221581.001586.001560.001565.004300067565000
2017-03-211580.001595.001570.001593.004700074406000
2017-03-171554.001596.001550.001596.00105000164892000
2017-03-161556.001557.001551.001557.002800043542000
2017-03-151557.001578.001552.001558.003800059268000
2017-03-141575.001575.001553.001560.002000031238000
2017-03-131582.001583.001570.001575.002800044146000
2017-03-101535.001582.001535.001575.0091000141339000
2017-03-091539.001540.001529.001535.004100062960000
2017-03-081539.001549.001527.001537.003700056842000
2017-03-071564.001568.001548.001550.003700057578000
2017-03-061555.001567.001544.001567.003800059285000
2017-03-031554.001555.001545.001555.002500038782000
2017-03-021554.001562.001540.001560.004200065277000
2017-03-011526.001549.001520.001545.005500084428000
2017-02-281505.001536.001505.001526.004400066898000
2017-02-271530.001530.001494.001505.006500098103000
2017-02-241532.001544.001532.001544.003000046174000
2017-02-231533.001550.001528.001546.002500038550000
2017-02-221530.001544.001522.001541.004000061445000
2017-02-211531.001544.001527.001530.002000030682000
2017-02-201543.001543.001527.001527.002300035260000
2017-02-171561.001561.001512.001553.002800043312000
2017-02-161574.001576.001558.001562.002300036023000
2017-02-151569.001581.001568.001573.004200066113000
2017-02-141564.001590.001560.001568.0070000110264000
2017-02-131550.001560.001545.001551.005600086834000
2017-02-101531.001555.001524.001547.005100078546000
2017-02-091497.001527.001496.001524.005800087994000
2017-02-081508.001518.001496.001502.002600039071000
2017-02-071514.001516.001497.001497.004700070772000
2017-02-061522.001524.001505.001513.0082000124259000
2017-02-031536.001536.001514.001531.003600054990000
2017-02-021542.001542.001502.001520.003900059438000
2017-02-011537.001542.001513.001533.006100093487000
2017-01-311519.001545.001510.001543.006100093325000
2017-01-301472.001545.001472.001540.00181000274284000
2017-01-271459.001475.001457.001462.005700083404000
2017-01-261446.001476.001446.001469.0073000106580000
2017-01-251433.001446.001417.001432.00114000163210000
2017-01-241397.001411.001390.001408.003600050372000
2017-01-231421.001421.001395.001400.005400075913000
2017-01-201433.001443.001415.001433.004000057110000
2017-01-191419.001430.001410.001428.004500063998000
2017-01-181431.001433.001383.001418.004800067877000
2017-01-171452.001452.001427.001429.003200045980000
2017-01-161480.001480.001454.001457.003000043916000
2017-01-131453.001476.001449.001471.0074000108107000
2017-01-121453.001467.001433.001465.0081000118151000
2017-01-111462.001470.001455.001458.001700024843000
2017-01-101451.001470.001440.001469.006500094944000
2017-01-061457.001470.001442.001451.00111000161750000
2017-01-051450.001457.001446.001457.005500079846000
2017-01-041430.001449.001429.001449.005200074722000
2016-12-301428.001432.001415.001428.004600065598000
2016-12-291432.001442.001419.001429.0089000127145000
2016-12-281418.001450.001418.001439.003300047334000
2016-12-271404.001420.001404.001418.003700052282000
2016-12-261412.001418.001403.001407.002900040849000
2016-12-221413.001419.001405.001415.003600050878000
2016-12-211443.001443.001405.001413.005200073991000
2016-12-201454.001454.001432.001450.005300076710000
2016-12-191427.001450.001427.001450.004500064866000
2016-12-161436.001444.001431.001441.006200089156000
2016-12-151435.001436.001422.001431.004400062940000
2016-12-141460.001460.001425.001435.005300076082000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter