9890 (株)マキヤの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	416	416	416	416	500	416
2011-12-29	408	408	408	408	700	408
2011-12-27	400	400	400	400	1,000	400
2011-12-26	400	409	400	404	3,900	404
2011-12-21	404	405	403	403	2,200	403
2011-12-19	405	420	405	420	500	420
2011-12-16	422	422	420	420	600	420
2011-12-15	423	423	423	423	13,600	423
2011-12-14	419	421	410	419	2,700	419
2011-12-13	418	422	418	422	2,400	422
2011-12-12	418	418	416	418	4,900	418
2011-12-09	415	417	415	417	1,800	417
2011-12-08	415	415	408	409	2,400	409
2011-12-07	414	415	414	414	900	414
2011-12-06	412	415	412	415	1,900	415
2011-12-05	412	412	412	412	1,100	412
2011-12-01	412	412	412	412	100	412
2011-11-30	409	410	409	410	1,400	410
2011-11-29	397	405	397	405	300	405
2011-11-28	398	406	398	398	1,200	398
2011-11-25	401	401	396	398	2,200	398
2011-11-24	401	407	401	401	500	401
2011-11-22	399	401	399	401	300	401
2011-11-21	400	401	400	400	300	400
2011-11-18	402	402	401	401	400	401
2011-11-17	402	403	402	403	500	403
2011-11-16	409	409	403	403	700	403
2011-11-15	404	406	403	404	7,700	404
2011-11-14	410	410	402	404	5,500	404
2011-11-11	408	409	408	409	1,600	409
2011-11-10	408	408	406	408	900	408
2011-11-09	410	410	406	406	1,100	406
2011-11-08	410	410	406	408	2,500	408
2011-11-07	405	407	405	407	400	407
2011-11-04	405	409	405	405	800	405
2011-11-02	405	407	405	406	900	406
2011-11-01	412	412	406	408	2,000	408
2011-10-31	407	408	403	403	2,800	403
2011-10-28	407	407	405	405	1,100	405
2011-10-27	407	407	406	407	500	407
2011-10-26	407	407	407	407	500	407
2011-10-25	408	408	408	408	300	408
2011-10-24	407	408	407	408	600	408
2011-10-21	407	407	407	407	500	407
2011-10-20	407	410	407	408	500	408
2011-10-19	407	407	407	407	400	407
2011-10-18	414	414	407	407	600	407
2011-10-17	411	414	408	408	7,500	408
2011-10-14	416	417	412	417	2,300	417
2011-10-13	412	417	412	417	3,100	417
2011-10-12	414	414	412	412	1,300	412
2011-10-11	416	416	413	414	1,700	414
2011-10-07	410	411	410	411	600	411
2011-10-06	410	410	410	410	100	410
2011-10-04	405	412	405	412	200	412
2011-10-03	410	410	410	410	100	410
2011-09-30	407	418	407	412	1,400	412
2011-09-29	410	410	410	410	100	410
2011-09-28	405	408	405	406	700	406
2011-09-27	412	420	412	420	700	420
2011-09-26	416	418	412	412	1,000	412
2011-09-22	416	416	416	416	200	416
2011-09-21	419	420	419	420	1,100	420
2011-09-20	420	420	420	420	300	420
2011-09-16	423	423	416	416	600	416
2011-09-15	422	422	418	418	6,200	418
2011-09-14	423	424	418	424	1,500	424
2011-09-13	426	426	418	418	1,500	418
2011-09-12	422	422	408	410	2,400	410
2011-09-09	416	416	415	416	1,700	416
2011-09-08	417	417	416	416	300	416
2011-09-07	407	407	407	407	100	407
2011-09-06	408	408	406	406	700	406
2011-09-05	411	411	408	408	1,700	408
2011-09-02	412	412	411	411	400	411
2011-09-01	412	415	410	415	3,900	415
2011-08-31	411	411	411	411	200	411
2011-08-30	411	414	411	412	500	412
2011-08-29	410	414	410	414	300	414
2011-08-26	415	415	411	411	1,300	411
2011-08-25	416	416	411	411	1,100	411
2011-08-24	420	420	414	414	1,100	414
2011-08-23	417	417	417	417	100	417
2011-08-19	420	420	418	418	600	418
2011-08-18	421	421	421	421	100	421
2011-08-17	420	420	420	420	400	420
2011-08-16	430	431	429	431	2,100	431
2011-08-15	420	420	420	420	6,600	420
2011-08-12	420	420	417	419	2,000	419
2011-08-11	420	420	418	418	1,400	418
2011-08-10	419	419	417	417	300	417
2011-08-09	419	419	418	418	300	418
2011-08-08	420	420	420	420	200	420
2011-08-05	418	418	409	409	1,100	409
2011-08-04	420	420	420	420	3,500	420
2011-08-03	420	420	419	419	700	419
2011-08-02	435	435	435	435	100	435
2011-08-01	435	435	435	435	1,300	435
2011-07-29	423	423	423	423	100	423
2011-07-27	425	425	425	425	100	425
2011-07-26	423	427	423	427	400	427
2011-07-25	426	426	426	426	1,700	426
2011-07-22	426	426	426	426	400	426
2011-07-20	428	430	428	428	600	428
2011-07-19	436	436	423	436	1,000	436
2011-07-15	432	432	422	422	14,000	422
2011-07-14	430	436	430	436	7,900	436
2011-07-13	430	430	427	430	2,000	430
2011-07-12	429	430	429	429	5,100	429
2011-07-11	423	430	422	428	5,500	428
2011-07-08	420	421	419	421	2,700	421
2011-07-07	419	419	419	419	100	419
2011-07-06	420	420	420	420	100	420
2011-07-05	419	419	419	419	500	419
2011-07-04	420	420	417	418	2,600	418
2011-07-01	413	420	413	417	2,600	417
2011-06-30	413	413	413	413	500	413
2011-06-29	405	413	405	413	400	413
2011-06-24	403	404	403	404	400	404
2011-06-23	403	403	403	403	300	403
2011-06-21	413	413	410	410	200	410
2011-06-17	414	414	401	401	1,700	401
2011-06-16	414	414	414	414	300	414
2011-06-15	414	414	406	406	6,900	406
2011-06-14	416	419	413	419	3,600	419
2011-06-13	413	415	412	415	2,400	415
2011-06-10	411	411	411	411	600	411
2011-06-09	412	412	411	411	500	411
2011-06-08	411	411	411	411	600	411
2011-06-06	403	403	403	403	500	403
2011-06-02	406	415	403	415	2,200	415
2011-06-01	410	410	408	408	200	408
2011-05-31	412	412	410	410	700	410
2011-05-30	410	410	410	410	500	410
2011-05-25	410	410	410	410	100	410
2011-05-24	397	397	397	397	300	397
2011-05-23	404	404	402	402	600	402
2011-05-18	406	406	406	406	900	406
2011-05-17	415	415	415	415	300	415
2011-05-16	415	415	407	407	6,400	407
2011-05-13	414	415	412	415	3,000	415
2011-05-12	412	412	412	412	300	412
2011-05-11	414	414	407	408	2,300	408
2011-05-10	414	414	395	413	3,900	413
2011-05-09	415	415	412	412	300	412
2011-05-06	405	406	405	405	3,600	405
2011-05-02	415	415	406	406	1,700	406
2011-04-26	401	401	401	401	400	401
2011-04-22	401	401	399	399	400	399
2011-04-21	398	398	398	398	300	398
2011-04-20	397	405	397	405	1,100	405
2011-04-19	398	413	398	413	300	413
2011-04-18	414	414	414	414	300	414
2011-04-15	415	415	415	415	6,000	415
2011-04-14	414	414	402	414	3,400	414
2011-04-13	415	415	400	405	3,600	405
2011-04-12	415	415	413	413	900	413
2011-04-11	412	415	412	415	1,300	415
2011-04-07	398	400	393	393	1,200	393
2011-04-06	394	394	392	392	700	392
2011-04-05	394	394	394	394	300	394
2011-04-04	400	400	400	400	300	400
2011-04-01	399	400	399	400	200	400
2011-03-31	397	397	397	397	100	397
2011-03-30	400	400	400	400	100	400
2011-03-29	400	410	393	410	600	410
2011-03-28	420	420	400	420	1,400	420
2011-03-25	412	420	412	413	500	413
2011-03-24	440	440	412	412	1,900	412
2011-03-23	419	439	396	430	2,800	430
2011-03-22	400	416	400	416	600	416
2011-03-18	384	395	383	383	1,200	383
2011-03-17	382	382	370	381	1,200	381
2011-03-16	350	374	340	374	6,300	374
2011-03-15	429	429	340	375	15,200	375
2011-03-14	430	430	402	420	4,700	420
2011-03-11	435	436	433	436	1,300	436
2011-03-10	434	438	434	436	3,200	436
2011-03-09	431	433	431	433	1,200	433
2011-03-08	429	430	429	430	1,700	430
2011-03-07	430	430	425	425	1,100	425
2011-03-04	421	430	421	430	1,500	430
2011-03-03	424	425	422	422	3,100	422
2011-03-02	422	423	422	423	300	423
2011-03-01	423	423	419	420	500	420
2011-02-28	419	419	419	419	200	419
2011-02-25	422	422	420	420	1,700	420
2011-02-24	422	423	422	422	900	422
2011-02-23	424	424	423	423	600	423
2011-02-22	435	435	424	424	1,900	424
2011-02-21	440	440	430	430	600	430
2011-02-18	434	444	434	444	1,700	444
2011-02-17	432	432	431	432	2,800	432
2011-02-16	432	432	431	432	500	432
2011-02-15	432	435	432	432	6,700	432
2011-02-14	423	428	423	428	4,700	428
2011-02-10	418	419	417	419	1,200	419
2011-02-09	419	419	418	418	900	418
2011-02-08	421	421	416	421	1,100	421
2011-02-07	415	418	415	418	2,100	418
2011-02-03	422	424	422	422	2,200	422
2011-02-02	418	421	418	421	700	421
2011-02-01	422	422	412	412	1,900	412
2011-01-31	418	422	418	422	700	422
2011-01-28	420	420	420	420	100	420
2011-01-24	418	418	412	415	1,900	415
2011-01-21	429	429	419	419	500	419
2011-01-20	429	429	421	421	4,600	421
2011-01-19	429	429	426	428	1,300	428
2011-01-18	428	428	427	428	800	428
2011-01-17	427	428	425	425	8,100	425
2011-01-14	419	425	418	425	4,400	425
2011-01-13	420	420	417	420	1,000	420
2011-01-12	426	426	419	420	1,900	420
2011-01-11	426	427	426	427	2,600	427
2011-01-07	412	419	410	418	4,900	418
2011-01-06	409	411	409	410	2,100	410
2011-01-05	401	405	401	405	600	405
2011-01-04	405	405	405	405	100	405

分割・併合履歴： [1991-03-26]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9890 (株)マキヤ の時系列データ [2011年度]

9890 (株)マキヤの時系列データ [2011年度]