9890 (株)マキヤ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-27 | 1,150 | 1,200 | 1,150 | 1,200 | 3,000 | 1,200 |
| 2000-12-18 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 2000-12-15 | 1,110 | 1,200 | 1,110 | 1,200 | 7,000 | 1,200 |
| 2000-12-07 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2000-12-06 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2000-12-05 | 1,100 | 1,200 | 1,100 | 1,200 | 2,000 | 1,200 |
| 2000-11-29 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2000-11-27 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2000-11-22 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2000-11-15 | 1,110 | 1,210 | 1,110 | 1,210 | 4,000 | 1,210 |
| 2000-11-08 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 2000-10-31 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 2000-10-26 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 2000-10-20 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 2000-10-16 | 1,210 | 1,210 | 1,160 | 1,160 | 3,000 | 1,160 |
| 2000-10-06 | 1,160 | 1,210 | 1,140 | 1,210 | 3,000 | 1,210 |
| 2000-09-27 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 1,210 |
| 2000-09-25 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 2000-09-18 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 1,230 |
| 2000-09-06 | 1,160 | 1,210 | 1,160 | 1,210 | 2,000 | 1,210 |
| 2000-08-31 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 1,210 |
| 2000-08-28 | 1,200 | 1,210 | 1,200 | 1,210 | 2,000 | 1,210 |
| 2000-08-22 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 2000-08-15 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 2000-08-08 | 1,190 | 1,220 | 1,190 | 1,220 | 3,000 | 1,220 |
| 2000-07-31 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 2000-07-24 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 2000-07-17 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 1,190 |
| 2000-07-11 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2000-07-03 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,190 |
| 2000-06-28 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 2000-06-22 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2000-06-15 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 1,220 |
| 2000-06-07 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 2000-06-01 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 1,240 |
| 2000-05-24 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 2000-05-15 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,250 |
| 2000-05-10 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 2000-05-08 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 2000-04-19 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 2000-04-17 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 1,230 |
| 2000-04-14 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2000-03-31 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 2000-03-30 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2000-03-29 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 2000-03-27 | 1,200 | 1,250 | 1,200 | 1,250 | 4,000 | 1,250 |
| 2000-03-24 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 1,200 |
| 2000-03-22 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2000-03-15 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 | 1,240 |
| 2000-03-06 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 2000-02-28 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 2000-02-23 | 1,250 | 1,280 | 1,250 | 1,280 | 4,000 | 1,280 |
| 2000-02-15 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,280 |
| 2000-02-08 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 2000-02-03 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 2000-01-31 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 2000-01-27 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 2000-01-20 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2000-01-17 | 1,290 | 1,300 | 1,290 | 1,300 | 3,000 | 1,300 |
| 2000-01-14 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
