9890 (株)マキヤ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 2002-12-27 | 1,180 | 1,180 | 1,180 | 1,180 | 300 | 1,180 |
| 2002-12-25 | 1,190 | 1,190 | 1,100 | 1,150 | 2,100 | 1,150 |
| 2002-12-24 | 1,170 | 1,180 | 1,150 | 1,150 | 2,100 | 1,150 |
| 2002-12-20 | 1,150 | 1,170 | 1,150 | 1,170 | 600 | 1,170 |
| 2002-12-19 | 1,170 | 1,170 | 1,170 | 1,170 | 1,200 | 1,170 |
| 2002-12-17 | 1,170 | 1,180 | 1,160 | 1,160 | 1,800 | 1,160 |
| 2002-12-16 | 1,190 | 1,190 | 1,180 | 1,180 | 1,300 | 1,180 |
| 2002-12-13 | 1,180 | 1,180 | 1,180 | 1,180 | 14,000 | 1,180 |
| 2002-12-12 | 1,170 | 1,190 | 1,170 | 1,190 | 300 | 1,190 |
| 2002-12-10 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,170 |
| 2002-12-09 | 1,190 | 1,190 | 1,170 | 1,170 | 22,500 | 1,170 |
| 2002-12-04 | 1,200 | 1,200 | 1,200 | 1,200 | 500 | 1,200 |
| 2002-11-29 | 1,190 | 1,190 | 1,190 | 1,190 | 200 | 1,190 |
| 2002-11-28 | 1,200 | 1,200 | 1,190 | 1,190 | 1,300 | 1,190 |
| 2002-11-26 | 1,180 | 1,180 | 1,180 | 1,180 | 500 | 1,180 |
| 2002-11-25 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2002-11-21 | 1,200 | 1,200 | 1,200 | 1,200 | 500 | 1,200 |
| 2002-11-19 | 1,200 | 1,200 | 1,200 | 1,200 | 800 | 1,200 |
| 2002-11-18 | 1,200 | 1,200 | 1,180 | 1,180 | 2,000 | 1,180 |
| 2002-11-15 | 1,200 | 1,200 | 1,200 | 1,200 | 1,600 | 1,200 |
| 2002-11-13 | 1,200 | 1,200 | 1,200 | 1,200 | 500 | 1,200 |
| 2002-11-08 | 1,220 | 1,220 | 1,220 | 1,220 | 600 | 1,220 |
| 2002-11-07 | 1,220 | 1,220 | 1,220 | 1,220 | 100 | 1,220 |
| 2002-11-06 | 1,220 | 1,220 | 1,220 | 1,220 | 200 | 1,220 |
| 2002-10-31 | 1,200 | 1,200 | 1,200 | 1,200 | 500 | 1,200 |
| 2002-10-29 | 1,200 | 1,200 | 1,200 | 1,200 | 700 | 1,200 |
| 2002-10-28 | 1,220 | 1,220 | 1,200 | 1,200 | 700 | 1,200 |
| 2002-10-25 | 1,220 | 1,220 | 1,220 | 1,220 | 800 | 1,220 |
| 2002-10-22 | 1,220 | 1,220 | 1,210 | 1,210 | 800 | 1,210 |
| 2002-10-21 | 1,220 | 1,220 | 1,220 | 1,220 | 700 | 1,220 |
| 2002-10-17 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 2002-10-16 | 1,220 | 1,220 | 1,220 | 1,220 | 1,500 | 1,220 |
| 2002-10-15 | 1,220 | 1,220 | 1,220 | 1,220 | 1,100 | 1,220 |
| 2002-10-10 | 1,200 | 1,200 | 1,200 | 1,200 | 500 | 1,200 |
| 2002-10-08 | 1,220 | 1,220 | 1,220 | 1,220 | 300 | 1,220 |
| 2002-10-07 | 1,220 | 1,220 | 1,220 | 1,220 | 500 | 1,220 |
| 2002-10-03 | 1,230 | 1,230 | 1,230 | 1,230 | 400 | 1,230 |
| 2002-10-01 | 1,250 | 1,250 | 1,250 | 1,250 | 1,200 | 1,250 |
| 2002-09-30 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 2002-09-27 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 2002-09-25 | 1,220 | 1,220 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2002-09-20 | 1,260 | 1,260 | 1,220 | 1,220 | 1,100 | 1,220 |
| 2002-09-19 | 1,250 | 1,250 | 1,250 | 1,250 | 100 | 1,250 |
| 2002-09-18 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 2002-09-13 | 1,250 | 1,250 | 1,220 | 1,220 | 300 | 1,220 |
| 2002-09-11 | 1,250 | 1,250 | 1,220 | 1,220 | 1,500 | 1,220 |
| 2002-09-10 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 2002-09-09 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 2002-09-06 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 2002-09-05 | 1,220 | 1,220 | 1,220 | 1,220 | 100 | 1,220 |
| 2002-09-03 | 1,250 | 1,250 | 1,250 | 1,250 | 500 | 1,250 |
| 2002-08-29 | 1,250 | 1,250 | 1,230 | 1,230 | 1,200 | 1,230 |
| 2002-08-26 | 1,230 | 1,230 | 1,230 | 1,230 | 500 | 1,230 |
| 2002-08-22 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 2002-08-21 | 1,220 | 1,220 | 1,220 | 1,220 | 1,100 | 1,220 |
| 2002-08-19 | 1,220 | 1,220 | 1,220 | 1,220 | 500 | 1,220 |
| 2002-08-16 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 2002-08-15 | 1,200 | 1,200 | 1,200 | 1,200 | 800 | 1,200 |
| 2002-08-14 | 1,200 | 1,200 | 1,200 | 1,200 | 200 | 1,200 |
| 2002-08-12 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 2002-08-09 | 1,180 | 1,180 | 1,180 | 1,180 | 500 | 1,180 |
| 2002-08-08 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2002-08-07 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2002-08-06 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2002-08-05 | 1,180 | 1,200 | 1,180 | 1,200 | 1,100 | 1,200 |
| 2002-08-01 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 2002-07-31 | 1,180 | 1,180 | 1,180 | 1,180 | 1,100 | 1,180 |
| 2002-07-30 | 1,200 | 1,200 | 1,160 | 1,180 | 3,400 | 1,180 |
| 2002-07-25 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 2002-07-24 | 1,150 | 1,160 | 1,150 | 1,160 | 3,400 | 1,160 |
| 2002-07-22 | 1,130 | 1,130 | 1,130 | 1,130 | 600 | 1,130 |
| 2002-07-19 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 2002-07-17 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 2002-07-16 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 2002-07-15 | 1,130 | 1,130 | 1,130 | 1,130 | 1,300 | 1,130 |
| 2002-07-11 | 1,110 | 1,110 | 1,110 | 1,110 | 300 | 1,110 |
| 2002-07-10 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 2002-07-09 | 1,120 | 1,120 | 1,120 | 1,120 | 600 | 1,120 |
| 2002-07-05 | 1,100 | 1,120 | 1,100 | 1,120 | 1,000 | 1,120 |
| 2002-07-02 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2002-07-01 | 910 | 1,080 | 910 | 1,080 | 1,700 | 1,080 |
| 2002-06-26 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 2002-06-21 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2002-06-17 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 1,130 |
| 2002-06-12 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 2002-06-07 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2002-06-03 | 1,090 | 1,100 | 1,090 | 1,100 | 3,000 | 1,100 |
| 2002-05-31 | 1,060 | 1,060 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2002-05-29 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2002-05-27 | 1,150 | 1,150 | 1,140 | 1,140 | 2,000 | 1,140 |
| 2002-05-24 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 2002-05-20 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2002-05-16 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2002-05-15 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2002-05-13 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 2002-05-07 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 2002-04-30 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2002-04-24 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 2002-04-16 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2002-04-15 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,140 |
| 2002-04-12 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 2002-04-09 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 2002-04-02 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 2002-03-19 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2002-03-18 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,140 |
| 2002-03-15 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 2002-03-11 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2002-03-06 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2002-02-28 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2002-02-26 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2002-02-20 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2002-02-19 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 2002-02-07 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2002-02-05 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2002-01-30 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 2002-01-25 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,140 |
| 2002-01-21 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2002-01-18 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2002-01-15 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2002-01-08 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,140 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
