9890 (株)マキヤ の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 987 | 987 | 987 | 987 | 1,000 | 987 |
| 2004-12-29 | 987 | 987 | 987 | 987 | 300 | 987 |
| 2004-12-24 | 994 | 994 | 994 | 994 | 100 | 994 |
| 2004-12-20 | 973 | 973 | 973 | 973 | 1,000 | 973 |
| 2004-12-15 | 995 | 995 | 995 | 995 | 3,400 | 995 |
| 2004-12-14 | 995 | 995 | 995 | 995 | 100 | 995 |
| 2004-12-13 | 995 | 995 | 995 | 995 | 900 | 995 |
| 2004-12-10 | 999 | 999 | 999 | 999 | 200 | 999 |
| 2004-12-06 | 995 | 995 | 995 | 995 | 1,700 | 995 |
| 2004-12-03 | 971 | 971 | 971 | 971 | 300 | 971 |
| 2004-11-29 | 999 | 999 | 999 | 999 | 500 | 999 |
| 2004-11-19 | 965 | 965 | 955 | 955 | 1,100 | 955 |
| 2004-11-17 | 1,000 | 1,000 | 1,000 | 1,000 | 300 | 1,000 |
| 2004-11-15 | 1,000 | 1,000 | 1,000 | 1,000 | 3,500 | 1,000 |
| 2004-11-12 | 992 | 999 | 992 | 999 | 300 | 999 |
| 2004-11-11 | 992 | 992 | 992 | 992 | 700 | 992 |
| 2004-11-09 | 970 | 970 | 960 | 965 | 2,200 | 965 |
| 2004-11-08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,500 | 1,000 |
| 2004-10-28 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2004-10-26 | 980 | 980 | 980 | 980 | 100 | 980 |
| 2004-10-22 | 971 | 980 | 971 | 980 | 400 | 980 |
| 2004-10-20 | 966 | 967 | 966 | 967 | 200 | 967 |
| 2004-10-18 | 980 | 980 | 980 | 980 | 200 | 980 |
| 2004-10-15 | 1,000 | 1,000 | 1,000 | 1,000 | 3,300 | 1,000 |
| 2004-10-13 | 998 | 998 | 998 | 998 | 200 | 998 |
| 2004-10-12 | 998 | 998 | 998 | 998 | 600 | 998 |
| 2004-10-08 | 990 | 990 | 990 | 990 | 200 | 990 |
| 2004-10-07 | 980 | 995 | 980 | 995 | 1,100 | 995 |
| 2004-10-01 | 973 | 973 | 973 | 973 | 100 | 973 |
| 2004-09-28 | 971 | 971 | 971 | 971 | 200 | 971 |
| 2004-09-24 | 1,000 | 1,000 | 1,000 | 1,000 | 300 | 1,000 |
| 2004-09-15 | 1,050 | 1,050 | 1,050 | 1,050 | 3,300 | 1,050 |
| 2004-09-14 | 999 | 1,000 | 999 | 1,000 | 1,500 | 1,000 |
| 2004-09-13 | 1,000 | 1,000 | 1,000 | 1,000 | 700 | 1,000 |
| 2004-09-10 | 970 | 970 | 970 | 970 | 700 | 970 |
| 2004-09-09 | 970 | 970 | 970 | 970 | 300 | 970 |
| 2004-09-08 | 980 | 990 | 970 | 970 | 1,200 | 970 |
| 2004-09-03 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2004-08-30 | 1,020 | 1,020 | 1,020 | 1,020 | 200 | 1,020 |
| 2004-08-24 | 983 | 1,000 | 983 | 1,000 | 400 | 1,000 |
| 2004-08-23 | 1,000 | 1,000 | 1,000 | 1,000 | 400 | 1,000 |
| 2004-08-20 | 1,010 | 1,010 | 960 | 960 | 800 | 960 |
| 2004-08-19 | 1,000 | 1,010 | 1,000 | 1,010 | 1,100 | 1,010 |
| 2004-08-17 | 1,100 | 1,100 | 1,100 | 1,100 | 2,400 | 1,100 |
| 2004-08-16 | 1,050 | 1,050 | 1,050 | 1,050 | 900 | 1,050 |
| 2004-08-13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,100 | 1,000 |
| 2004-08-12 | 1,070 | 1,070 | 1,070 | 1,070 | 200 | 1,070 |
| 2004-08-11 | 1,070 | 1,070 | 1,070 | 1,070 | 700 | 1,070 |
| 2004-08-06 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2004-08-05 | 1,020 | 1,020 | 1,020 | 1,020 | 100 | 1,020 |
| 2004-08-03 | 1,050 | 1,050 | 1,050 | 1,050 | 700 | 1,050 |
| 2004-08-02 | 1,020 | 1,020 | 1,020 | 1,020 | 800 | 1,020 |
| 2004-07-29 | 998 | 998 | 998 | 998 | 100 | 998 |
| 2004-07-28 | 980 | 998 | 980 | 998 | 1,200 | 998 |
| 2004-07-27 | 981 | 1,030 | 981 | 1,030 | 200 | 1,030 |
| 2004-07-26 | 1,060 | 1,060 | 1,060 | 1,060 | 1,500 | 1,060 |
| 2004-07-22 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 1,050 |
| 2004-07-20 | 1,050 | 1,060 | 1,050 | 1,060 | 2,000 | 1,060 |
| 2004-07-16 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 1,050 |
| 2004-07-15 | 1,030 | 1,050 | 1,030 | 1,050 | 1,700 | 1,050 |
| 2004-07-14 | 1,020 | 1,020 | 1,010 | 1,010 | 300 | 1,010 |
| 2004-07-13 | 1,010 | 1,010 | 1,010 | 1,010 | 300 | 1,010 |
| 2004-07-08 | 970 | 970 | 970 | 970 | 200 | 970 |
| 2004-07-07 | 990 | 990 | 971 | 971 | 200 | 971 |
| 2004-07-05 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2004-07-01 | 1,020 | 1,030 | 1,000 | 1,000 | 1,500 | 1,000 |
| 2004-06-30 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 1,000 |
| 2004-06-28 | 990 | 1,000 | 990 | 1,000 | 200 | 1,000 |
| 2004-06-24 | 1,000 | 1,000 | 1,000 | 1,000 | 500 | 1,000 |
| 2004-06-23 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 1,000 |
| 2004-06-22 | 1,000 | 1,020 | 1,000 | 1,020 | 200 | 1,020 |
| 2004-06-21 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2004-06-18 | 1,030 | 1,030 | 1,030 | 1,030 | 900 | 1,030 |
| 2004-06-17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2004-06-16 | 980 | 1,000 | 980 | 1,000 | 1,400 | 1,000 |
| 2004-06-15 | 995 | 995 | 995 | 995 | 500 | 995 |
| 2004-06-14 | 995 | 995 | 995 | 995 | 300 | 995 |
| 2004-06-11 | 990 | 995 | 990 | 995 | 800 | 995 |
| 2004-06-10 | 990 | 990 | 990 | 990 | 200 | 990 |
| 2004-06-09 | 990 | 990 | 990 | 990 | 100 | 990 |
| 2004-05-28 | 990 | 990 | 990 | 990 | 300 | 990 |
| 2004-05-27 | 990 | 990 | 990 | 990 | 100 | 990 |
| 2004-05-21 | 1,000 | 1,000 | 1,000 | 1,000 | 400 | 1,000 |
| 2004-05-20 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 1,000 |
| 2004-05-18 | 980 | 1,010 | 980 | 1,010 | 2,100 | 1,010 |
| 2004-05-17 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2004-05-12 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 1,000 |
| 2004-05-11 | 965 | 1,000 | 965 | 1,000 | 900 | 1,000 |
| 2004-05-06 | 995 | 995 | 995 | 995 | 1,600 | 995 |
| 2004-04-30 | 979 | 979 | 979 | 979 | 100 | 979 |
| 2004-04-28 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2004-04-27 | 980 | 980 | 980 | 980 | 100 | 980 |
| 2004-04-26 | 980 | 980 | 980 | 980 | 200 | 980 |
| 2004-04-22 | 989 | 989 | 989 | 989 | 100 | 989 |
| 2004-04-20 | 992 | 992 | 992 | 992 | 100 | 992 |
| 2004-04-16 | 990 | 995 | 990 | 995 | 1,600 | 995 |
| 2004-04-15 | 990 | 990 | 990 | 990 | 2,100 | 990 |
| 2004-04-12 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2004-04-09 | 954 | 980 | 954 | 980 | 1,000 | 980 |
| 2004-04-07 | 979 | 979 | 979 | 979 | 100 | 979 |
| 2004-04-06 | 980 | 980 | 980 | 980 | 100 | 980 |
| 2004-03-30 | 970 | 970 | 970 | 970 | 600 | 970 |
| 2004-03-26 | 972 | 972 | 972 | 972 | 100 | 972 |
| 2004-03-25 | 975 | 990 | 975 | 990 | 400 | 990 |
| 2004-03-23 | 981 | 988 | 980 | 988 | 600 | 988 |
| 2004-03-22 | 980 | 980 | 980 | 980 | 100 | 980 |
| 2004-03-19 | 980 | 980 | 980 | 980 | 800 | 980 |
| 2004-03-18 | 975 | 975 | 975 | 975 | 400 | 975 |
| 2004-03-17 | 979 | 980 | 975 | 975 | 1,000 | 975 |
| 2004-03-16 | 970 | 980 | 970 | 980 | 1,900 | 980 |
| 2004-03-15 | 960 | 970 | 960 | 970 | 2,100 | 970 |
| 2004-03-12 | 960 | 960 | 960 | 960 | 200 | 960 |
| 2004-03-11 | 955 | 960 | 955 | 960 | 900 | 960 |
| 2004-03-10 | 960 | 960 | 960 | 960 | 500 | 960 |
| 2004-03-09 | 962 | 962 | 960 | 960 | 500 | 960 |
| 2004-03-08 | 960 | 960 | 960 | 960 | 2,300 | 960 |
| 2004-03-05 | 970 | 970 | 952 | 952 | 800 | 952 |
| 2004-03-02 | 985 | 985 | 985 | 985 | 1,000 | 985 |
| 2004-03-01 | 965 | 985 | 965 | 965 | 2,000 | 965 |
| 2004-02-27 | 975 | 975 | 975 | 975 | 1,000 | 975 |
| 2004-02-25 | 990 | 990 | 990 | 990 | 300 | 990 |
| 2004-02-24 | 1,000 | 1,000 | 990 | 990 | 400 | 990 |
| 2004-02-23 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2004-02-20 | 1,000 | 1,000 | 1,000 | 1,000 | 300 | 1,000 |
| 2004-02-19 | 1,000 | 1,000 | 1,000 | 1,000 | 800 | 1,000 |
| 2004-02-18 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2004-02-16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,400 | 1,000 |
| 2004-02-12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,200 | 1,000 |
| 2004-02-03 | 1,010 | 1,010 | 1,010 | 1,010 | 300 | 1,010 |
| 2004-02-02 | 1,010 | 1,010 | 1,010 | 1,010 | 1,600 | 1,010 |
| 2004-01-23 | 980 | 980 | 980 | 980 | 100 | 980 |
| 2004-01-20 | 936 | 936 | 936 | 936 | 1,200 | 936 |
| 2004-01-16 | 1,040 | 1,040 | 1,040 | 1,040 | 1,500 | 1,040 |
| 2004-01-15 | 1,050 | 1,050 | 1,050 | 1,050 | 1,900 | 1,050 |
| 2004-01-13 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2004-01-06 | 1,030 | 1,030 | 1,030 | 1,030 | 500 | 1,030 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
