9890 (株)マキヤ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-26 | 1,030 | 1,030 | 1,030 | 1,030 | 300 | 1,030 |
| 2003-12-25 | 1,040 | 1,040 | 1,040 | 1,040 | 500 | 1,040 |
| 2003-12-18 | 1,050 | 1,050 | 1,050 | 1,050 | 700 | 1,050 |
| 2003-12-16 | 1,000 | 1,050 | 1,000 | 1,050 | 2,000 | 1,050 |
| 2003-12-15 | 1,030 | 1,070 | 1,030 | 1,070 | 1,600 | 1,070 |
| 2003-12-12 | 1,030 | 1,030 | 1,030 | 1,030 | 400 | 1,030 |
| 2003-12-11 | 1,030 | 1,030 | 1,030 | 1,030 | 600 | 1,030 |
| 2003-12-09 | 1,000 | 1,000 | 1,000 | 1,000 | 400 | 1,000 |
| 2003-12-08 | 937 | 997 | 937 | 997 | 1,300 | 997 |
| 2003-12-05 | 937 | 937 | 937 | 937 | 1,000 | 937 |
| 2003-12-02 | 1,000 | 1,000 | 970 | 980 | 2,300 | 980 |
| 2003-11-28 | 1,030 | 1,030 | 1,030 | 1,030 | 100 | 1,030 |
| 2003-11-25 | 1,030 | 1,030 | 1,030 | 1,030 | 100 | 1,030 |
| 2003-11-21 | 1,030 | 1,050 | 1,030 | 1,050 | 1,200 | 1,050 |
| 2003-11-18 | 1,010 | 1,050 | 1,010 | 1,050 | 1,800 | 1,050 |
| 2003-11-17 | 1,030 | 1,030 | 1,030 | 1,030 | 600 | 1,030 |
| 2003-11-12 | 1,030 | 1,030 | 1,030 | 1,030 | 200 | 1,030 |
| 2003-11-11 | 1,020 | 1,030 | 1,020 | 1,030 | 800 | 1,030 |
| 2003-11-04 | 1,050 | 1,050 | 1,050 | 1,050 | 500 | 1,050 |
| 2003-10-31 | 1,050 | 1,050 | 1,050 | 1,050 | 500 | 1,050 |
| 2003-10-27 | 1,060 | 1,060 | 1,060 | 1,060 | 100 | 1,060 |
| 2003-10-23 | 1,030 | 1,030 | 1,030 | 1,030 | 100 | 1,030 |
| 2003-10-22 | 1,090 | 1,090 | 1,090 | 1,090 | 300 | 1,090 |
| 2003-10-21 | 1,070 | 1,070 | 1,070 | 1,070 | 400 | 1,070 |
| 2003-10-20 | 1,070 | 1,070 | 1,070 | 1,070 | 500 | 1,070 |
| 2003-10-17 | 1,070 | 1,070 | 1,070 | 1,070 | 500 | 1,070 |
| 2003-10-16 | 1,050 | 1,070 | 1,050 | 1,070 | 900 | 1,070 |
| 2003-10-15 | 1,000 | 1,050 | 1,000 | 1,050 | 1,400 | 1,050 |
| 2003-10-14 | 1,000 | 1,040 | 1,000 | 1,040 | 500 | 1,040 |
| 2003-10-10 | 1,000 | 1,000 | 1,000 | 1,000 | 1,800 | 1,000 |
| 2003-10-09 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 1,000 |
| 2003-10-08 | 1,070 | 1,070 | 1,070 | 1,070 | 200 | 1,070 |
| 2003-10-07 | 1,090 | 1,090 | 1,090 | 1,090 | 100 | 1,090 |
| 2003-10-06 | 1,040 | 1,090 | 1,040 | 1,090 | 400 | 1,090 |
| 2003-10-01 | 1,050 | 1,070 | 1,050 | 1,070 | 200 | 1,070 |
| 2003-09-29 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 1,050 |
| 2003-09-26 | 1,050 | 1,050 | 1,050 | 1,050 | 600 | 1,050 |
| 2003-09-25 | 1,050 | 1,050 | 1,050 | 1,050 | 200 | 1,050 |
| 2003-09-24 | 1,090 | 1,090 | 1,080 | 1,080 | 1,000 | 1,080 |
| 2003-09-22 | 1,050 | 1,050 | 1,050 | 1,050 | 500 | 1,050 |
| 2003-09-19 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2003-09-18 | 1,090 | 1,090 | 1,090 | 1,090 | 500 | 1,090 |
| 2003-09-17 | 1,070 | 1,090 | 1,070 | 1,090 | 1,300 | 1,090 |
| 2003-09-16 | 1,070 | 1,070 | 1,070 | 1,070 | 600 | 1,070 |
| 2003-09-11 | 1,080 | 1,080 | 1,020 | 1,020 | 1,600 | 1,020 |
| 2003-09-10 | 1,070 | 1,070 | 1,070 | 1,070 | 100 | 1,070 |
| 2003-09-09 | 1,000 | 1,050 | 1,000 | 1,050 | 2,200 | 1,050 |
| 2003-09-08 | 1,000 | 1,090 | 1,000 | 1,090 | 2,000 | 1,090 |
| 2003-09-04 | 1,090 | 1,100 | 1,090 | 1,100 | 1,100 | 1,100 |
| 2003-09-03 | 1,090 | 1,090 | 1,090 | 1,090 | 200 | 1,090 |
| 2003-09-02 | 1,090 | 1,090 | 1,090 | 1,090 | 200 | 1,090 |
| 2003-08-29 | 1,090 | 1,090 | 1,090 | 1,090 | 800 | 1,090 |
| 2003-08-28 | 1,090 | 1,090 | 1,090 | 1,090 | 200 | 1,090 |
| 2003-08-26 | 1,090 | 1,090 | 1,090 | 1,090 | 300 | 1,090 |
| 2003-08-25 | 1,040 | 1,040 | 1,040 | 1,040 | 200 | 1,040 |
| 2003-08-22 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2003-08-21 | 1,100 | 1,100 | 1,100 | 1,100 | 1,100 | 1,100 |
| 2003-08-20 | 1,100 | 1,100 | 1,100 | 1,100 | 1,500 | 1,100 |
| 2003-08-18 | 1,100 | 1,100 | 1,100 | 1,100 | 400 | 1,100 |
| 2003-08-15 | 1,100 | 1,100 | 1,100 | 1,100 | 700 | 1,100 |
| 2003-08-13 | 1,100 | 1,100 | 1,100 | 1,100 | 300 | 1,100 |
| 2003-08-12 | 1,100 | 1,100 | 1,100 | 1,100 | 300 | 1,100 |
| 2003-08-07 | 1,100 | 1,100 | 1,100 | 1,100 | 200 | 1,100 |
| 2003-08-06 | 1,100 | 1,100 | 1,100 | 1,100 | 200 | 1,100 |
| 2003-08-01 | 1,120 | 1,120 | 1,120 | 1,120 | 600 | 1,120 |
| 2003-07-31 | 1,150 | 1,150 | 1,150 | 1,150 | 400 | 1,150 |
| 2003-07-29 | 1,140 | 1,140 | 1,140 | 1,140 | 500 | 1,140 |
| 2003-07-28 | 1,140 | 1,140 | 1,140 | 1,140 | 1,100 | 1,140 |
| 2003-07-24 | 1,130 | 1,140 | 1,130 | 1,140 | 800 | 1,140 |
| 2003-07-22 | 1,130 | 1,130 | 1,130 | 1,130 | 600 | 1,130 |
| 2003-07-18 | 1,130 | 1,130 | 1,130 | 1,130 | 500 | 1,130 |
| 2003-07-16 | 1,100 | 1,120 | 1,100 | 1,120 | 600 | 1,120 |
| 2003-07-15 | 1,100 | 1,100 | 1,100 | 1,100 | 800 | 1,100 |
| 2003-07-14 | 1,100 | 1,100 | 1,100 | 1,100 | 1,200 | 1,100 |
| 2003-07-11 | 1,150 | 1,150 | 1,150 | 1,150 | 500 | 1,150 |
| 2003-07-10 | 1,150 | 1,150 | 1,150 | 1,150 | 700 | 1,150 |
| 2003-07-09 | 1,140 | 1,140 | 1,140 | 1,140 | 500 | 1,140 |
| 2003-07-08 | 1,140 | 1,140 | 1,140 | 1,140 | 500 | 1,140 |
| 2003-07-04 | 1,150 | 1,150 | 1,150 | 1,150 | 400 | 1,150 |
| 2003-07-03 | 1,130 | 1,130 | 1,130 | 1,130 | 700 | 1,130 |
| 2003-07-02 | 1,130 | 1,130 | 1,130 | 1,130 | 500 | 1,130 |
| 2003-07-01 | 1,120 | 1,120 | 1,120 | 1,120 | 200 | 1,120 |
| 2003-06-26 | 1,100 | 1,120 | 1,100 | 1,120 | 300 | 1,120 |
| 2003-06-24 | 1,100 | 1,100 | 1,100 | 1,100 | 500 | 1,100 |
| 2003-06-20 | 1,100 | 1,120 | 1,100 | 1,120 | 700 | 1,120 |
| 2003-06-19 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2003-06-17 | 1,100 | 1,100 | 1,100 | 1,100 | 1,100 | 1,100 |
| 2003-06-16 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2003-06-12 | 1,140 | 1,140 | 1,140 | 1,140 | 500 | 1,140 |
| 2003-06-10 | 1,100 | 1,120 | 1,100 | 1,120 | 600 | 1,120 |
| 2003-06-09 | 1,100 | 1,120 | 1,100 | 1,120 | 1,500 | 1,120 |
| 2003-06-06 | 1,120 | 1,120 | 1,120 | 1,120 | 100 | 1,120 |
| 2003-06-03 | 1,140 | 1,140 | 1,140 | 1,140 | 500 | 1,140 |
| 2003-05-30 | 1,140 | 1,140 | 1,140 | 1,140 | 200 | 1,140 |
| 2003-05-29 | 1,150 | 1,150 | 1,150 | 1,150 | 500 | 1,150 |
| 2003-05-28 | 1,130 | 1,150 | 1,130 | 1,150 | 400 | 1,150 |
| 2003-05-27 | 1,130 | 1,130 | 1,130 | 1,130 | 200 | 1,130 |
| 2003-05-26 | 1,130 | 1,130 | 1,130 | 1,130 | 1,500 | 1,130 |
| 2003-05-22 | 1,130 | 1,130 | 1,130 | 1,130 | 500 | 1,130 |
| 2003-05-21 | 1,080 | 1,130 | 1,040 | 1,130 | 800 | 1,130 |
| 2003-05-19 | 1,140 | 1,140 | 1,140 | 1,140 | 500 | 1,140 |
| 2003-05-15 | 1,150 | 1,150 | 1,150 | 1,150 | 600 | 1,150 |
| 2003-05-14 | 1,140 | 1,140 | 1,140 | 1,140 | 500 | 1,140 |
| 2003-05-13 | 1,140 | 1,140 | 1,140 | 1,140 | 700 | 1,140 |
| 2003-05-08 | 1,140 | 1,140 | 1,140 | 1,140 | 300 | 1,140 |
| 2003-05-06 | 1,140 | 1,140 | 1,140 | 1,140 | 500 | 1,140 |
| 2003-05-01 | 1,130 | 1,130 | 1,130 | 1,130 | 500 | 1,130 |
| 2003-04-30 | 1,140 | 1,150 | 1,140 | 1,150 | 600 | 1,150 |
| 2003-04-28 | 1,140 | 1,140 | 1,140 | 1,140 | 700 | 1,140 |
| 2003-04-25 | 1,140 | 1,140 | 1,140 | 1,140 | 1,800 | 1,140 |
| 2003-04-23 | 1,150 | 1,150 | 1,150 | 1,150 | 300 | 1,150 |
| 2003-04-22 | 1,140 | 1,140 | 1,140 | 1,140 | 500 | 1,140 |
| 2003-04-21 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 2003-04-18 | 1,140 | 1,140 | 1,140 | 1,140 | 100 | 1,140 |
| 2003-04-17 | 1,150 | 1,150 | 1,150 | 1,150 | 300 | 1,150 |
| 2003-04-15 | 1,130 | 1,130 | 1,130 | 1,130 | 500 | 1,130 |
| 2003-04-11 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 2003-04-10 | 1,120 | 1,120 | 1,120 | 1,120 | 100 | 1,120 |
| 2003-04-07 | 1,150 | 1,150 | 1,150 | 1,150 | 2,500 | 1,150 |
| 2003-04-03 | 1,130 | 1,130 | 1,130 | 1,130 | 300 | 1,130 |
| 2003-04-02 | 1,130 | 1,130 | 1,130 | 1,130 | 100 | 1,130 |
| 2003-03-31 | 1,150 | 1,150 | 1,150 | 1,150 | 100 | 1,150 |
| 2003-03-27 | 1,150 | 1,150 | 1,150 | 1,150 | 800 | 1,150 |
| 2003-03-24 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2003-03-20 | 1,150 | 1,160 | 1,150 | 1,160 | 2,000 | 1,160 |
| 2003-03-19 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2003-03-18 | 1,160 | 1,160 | 1,160 | 1,160 | 1,700 | 1,160 |
| 2003-03-17 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 2003-03-14 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2003-03-13 | 1,150 | 1,150 | 1,150 | 1,150 | 600 | 1,150 |
| 2003-03-11 | 1,160 | 1,160 | 1,160 | 1,160 | 500 | 1,160 |
| 2003-03-07 | 1,150 | 1,150 | 1,150 | 1,150 | 500 | 1,150 |
| 2003-03-05 | 1,150 | 1,150 | 1,150 | 1,150 | 500 | 1,150 |
| 2003-02-28 | 1,160 | 1,160 | 1,160 | 1,160 | 400 | 1,160 |
| 2003-02-27 | 1,160 | 1,160 | 1,160 | 1,160 | 700 | 1,160 |
| 2003-02-25 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 2003-02-24 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2003-02-21 | 1,150 | 1,150 | 1,150 | 1,150 | 300 | 1,150 |
| 2003-02-20 | 1,150 | 1,150 | 1,150 | 1,150 | 500 | 1,150 |
| 2003-02-18 | 1,150 | 1,150 | 1,150 | 1,150 | 400 | 1,150 |
| 2003-02-17 | 1,160 | 1,160 | 1,160 | 1,160 | 500 | 1,160 |
| 2003-02-12 | 1,160 | 1,160 | 1,160 | 1,160 | 500 | 1,160 |
| 2003-02-07 | 1,150 | 1,150 | 1,150 | 1,150 | 600 | 1,150 |
| 2003-02-06 | 1,150 | 1,150 | 1,150 | 1,150 | 100 | 1,150 |
| 2003-02-04 | 1,160 | 1,160 | 1,160 | 1,160 | 900 | 1,160 |
| 2003-01-30 | 1,160 | 1,160 | 1,160 | 1,160 | 300 | 1,160 |
| 2003-01-28 | 1,170 | 1,170 | 1,170 | 1,170 | 700 | 1,170 |
| 2003-01-27 | 1,160 | 1,160 | 1,160 | 1,160 | 200 | 1,160 |
| 2003-01-24 | 1,160 | 1,160 | 1,160 | 1,160 | 500 | 1,160 |
| 2003-01-22 | 1,160 | 1,160 | 1,160 | 1,160 | 700 | 1,160 |
| 2003-01-20 | 1,170 | 1,170 | 1,170 | 1,170 | 500 | 1,170 |
| 2003-01-17 | 1,170 | 1,170 | 1,170 | 1,170 | 500 | 1,170 |
| 2003-01-16 | 1,170 | 1,170 | 1,170 | 1,170 | 500 | 1,170 |
| 2003-01-14 | 1,150 | 1,150 | 1,150 | 1,150 | 600 | 1,150 |
| 2003-01-10 | 1,180 | 1,180 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2003-01-09 | 1,180 | 1,180 | 1,180 | 1,180 | 300 | 1,180 |
| 2003-01-08 | 1,180 | 1,180 | 1,180 | 1,180 | 300 | 1,180 |
| 2003-01-07 | 1,190 | 1,190 | 1,190 | 1,190 | 100 | 1,190 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
