マクセル(株)
6810（東証1部）
株価時系列データ
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 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 |
| 2021/11/9 | 1,367 | 1,368 | 1,340 | 1,342 | 51,000 | 1,342 |
| 2021/11/8 | 1,386 | 1,388 | 1,355 | 1,361 | 150,100 | 1,361 |
| 2021/11/5 | 1,387 | 1,402 | 1,370 | 1,385 | 129,800 | 1,385 |
| 2021/11/4 | 1,373 | 1,406 | 1,369 | 1,406 | 242,300 | 1,406 |
| 2021/11/2 | 1,347 | 1,389 | 1,342 | 1,368 | 197,800 | 1,368 |
| 2021/11/1 | 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 |