9890 (株)マキヤ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-29 | 1,026 | 1,050 | 1,026 | 1,027 | 5,200 | 1,027 |
| 2005-12-28 | 1,054 | 1,054 | 1,026 | 1,026 | 1,400 | 1,026 |
| 2005-12-26 | 1,045 | 1,046 | 1,045 | 1,046 | 200 | 1,046 |
| 2005-12-22 | 1,059 | 1,065 | 1,059 | 1,065 | 500 | 1,065 |
| 2005-12-21 | 1,060 | 1,060 | 1,059 | 1,059 | 200 | 1,059 |
| 2005-12-20 | 1,050 | 1,050 | 1,050 | 1,050 | 1,200 | 1,050 |
| 2005-12-19 | 1,031 | 1,050 | 1,031 | 1,050 | 1,800 | 1,050 |
| 2005-12-16 | 1,029 | 1,030 | 1,029 | 1,030 | 1,800 | 1,030 |
| 2005-12-15 | 1,028 | 1,028 | 1,010 | 1,010 | 3,600 | 1,010 |
| 2005-12-14 | 1,010 | 1,010 | 1,009 | 1,009 | 300 | 1,009 |
| 2005-12-13 | 1,010 | 1,010 | 1,008 | 1,008 | 300 | 1,008 |
| 2005-12-12 | 1,010 | 1,010 | 1,010 | 1,010 | 1,400 | 1,010 |
| 2005-12-09 | 1,003 | 1,003 | 1,003 | 1,003 | 400 | 1,003 |
| 2005-12-08 | 1,020 | 1,020 | 1,002 | 1,002 | 2,800 | 1,002 |
| 2005-12-07 | 1,010 | 1,010 | 1,010 | 1,010 | 100 | 1,010 |
| 2005-12-02 | 1,001 | 1,001 | 1,000 | 1,000 | 500 | 1,000 |
| 2005-12-01 | 1,000 | 1,010 | 1,000 | 1,000 | 1,900 | 1,000 |
| 2005-11-30 | 1,000 | 1,018 | 1,000 | 1,018 | 200 | 1,018 |
| 2005-11-29 | 1,020 | 1,020 | 1,020 | 1,020 | 100 | 1,020 |
| 2005-11-25 | 1,022 | 1,022 | 1,022 | 1,022 | 100 | 1,022 |
| 2005-11-24 | 996 | 996 | 996 | 996 | 300 | 996 |
| 2005-11-22 | 1,006 | 1,006 | 1,006 | 1,006 | 100 | 1,006 |
| 2005-11-21 | 1,006 | 1,006 | 1,006 | 1,006 | 500 | 1,006 |
| 2005-11-18 | 1,006 | 1,006 | 1,006 | 1,006 | 400 | 1,006 |
| 2005-11-17 | 1,007 | 1,020 | 1,007 | 1,007 | 900 | 1,007 |
| 2005-11-16 | 1,015 | 1,015 | 1,015 | 1,015 | 500 | 1,015 |
| 2005-11-15 | 1,028 | 1,028 | 1,028 | 1,028 | 3,300 | 1,028 |
| 2005-11-14 | 1,025 | 1,025 | 1,010 | 1,010 | 700 | 1,010 |
| 2005-11-11 | 1,025 | 1,025 | 1,025 | 1,025 | 500 | 1,025 |
| 2005-11-10 | 1,003 | 1,019 | 1,003 | 1,019 | 1,200 | 1,019 |
| 2005-11-08 | 1,029 | 1,029 | 1,029 | 1,029 | 1,200 | 1,029 |
| 2005-11-07 | 1,040 | 1,040 | 1,009 | 1,009 | 1,900 | 1,009 |
| 2005-11-04 | 1,020 | 1,020 | 1,020 | 1,020 | 200 | 1,020 |
| 2005-11-02 | 1,019 | 1,019 | 1,019 | 1,019 | 300 | 1,019 |
| 2005-11-01 | 1,042 | 1,042 | 1,042 | 1,042 | 700 | 1,042 |
| 2005-10-31 | 995 | 995 | 995 | 995 | 400 | 995 |
| 2005-10-28 | 1,015 | 1,015 | 1,015 | 1,015 | 100 | 1,015 |
| 2005-10-27 | 1,030 | 1,030 | 1,015 | 1,015 | 1,200 | 1,015 |
| 2005-10-25 | 1,030 | 1,030 | 1,030 | 1,030 | 1,300 | 1,030 |
| 2005-10-24 | 1,030 | 1,030 | 1,030 | 1,030 | 500 | 1,030 |
| 2005-10-21 | 1,010 | 1,010 | 1,006 | 1,006 | 400 | 1,006 |
| 2005-10-17 | 1,060 | 1,060 | 1,005 | 1,005 | 3,500 | 1,005 |
| 2005-10-12 | 1,030 | 1,030 | 1,030 | 1,030 | 200 | 1,030 |
| 2005-10-11 | 1,020 | 1,030 | 1,020 | 1,030 | 2,100 | 1,030 |
| 2005-10-05 | 1,002 | 1,002 | 1,002 | 1,002 | 300 | 1,002 |
| 2005-10-03 | 1,004 | 1,004 | 1,002 | 1,002 | 200 | 1,002 |
| 2005-09-30 | 1,008 | 1,008 | 1,008 | 1,008 | 100 | 1,008 |
| 2005-09-29 | 1,008 | 1,008 | 1,008 | 1,008 | 1,300 | 1,008 |
| 2005-09-28 | 1,006 | 1,007 | 1,006 | 1,007 | 1,100 | 1,007 |
| 2005-09-27 | 1,025 | 1,025 | 1,025 | 1,025 | 400 | 1,025 |
| 2005-09-26 | 1,020 | 1,030 | 1,020 | 1,030 | 1,200 | 1,030 |
| 2005-09-22 | 1,021 | 1,021 | 1,020 | 1,020 | 3,000 | 1,020 |
| 2005-09-21 | 1,020 | 1,020 | 1,020 | 1,020 | 200 | 1,020 |
| 2005-09-20 | 1,030 | 1,030 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2005-09-16 | 1,050 | 1,050 | 1,050 | 1,050 | 200 | 1,050 |
| 2005-09-15 | 1,050 | 1,050 | 1,050 | 1,050 | 3,700 | 1,050 |
| 2005-09-14 | 1,011 | 1,026 | 1,007 | 1,026 | 1,200 | 1,026 |
| 2005-09-13 | 1,020 | 1,020 | 1,011 | 1,011 | 500 | 1,011 |
| 2005-09-12 | 1,020 | 1,020 | 1,020 | 1,020 | 1,500 | 1,020 |
| 2005-09-09 | 1,006 | 1,006 | 1,006 | 1,006 | 1,000 | 1,006 |
| 2005-09-08 | 1,020 | 1,020 | 1,011 | 1,011 | 1,200 | 1,011 |
| 2005-09-07 | 1,010 | 1,020 | 1,010 | 1,020 | 200 | 1,020 |
| 2005-09-05 | 1,002 | 1,005 | 1,002 | 1,005 | 200 | 1,005 |
| 2005-09-02 | 1,001 | 1,001 | 1,000 | 1,000 | 200 | 1,000 |
| 2005-09-01 | 995 | 1,018 | 995 | 1,018 | 300 | 1,018 |
| 2005-08-30 | 1,000 | 1,000 | 993 | 993 | 1,100 | 993 |
| 2005-08-29 | 1,002 | 1,005 | 1,000 | 1,000 | 600 | 1,000 |
| 2005-08-25 | 1,004 | 1,004 | 1,003 | 1,003 | 200 | 1,003 |
| 2005-08-22 | 1,039 | 1,039 | 1,039 | 1,039 | 100 | 1,039 |
| 2005-08-19 | 991 | 1,041 | 991 | 1,040 | 600 | 1,040 |
| 2005-08-18 | 1,030 | 1,030 | 1,000 | 1,000 | 1,800 | 1,000 |
| 2005-08-15 | 1,087 | 1,087 | 1,070 | 1,086 | 3,300 | 1,086 |
| 2005-08-12 | 1,069 | 1,069 | 1,068 | 1,068 | 300 | 1,068 |
| 2005-08-11 | 1,070 | 1,070 | 1,070 | 1,070 | 600 | 1,070 |
| 2005-08-10 | 1,050 | 1,050 | 1,049 | 1,050 | 700 | 1,050 |
| 2005-08-08 | 1,087 | 1,087 | 1,087 | 1,087 | 1,200 | 1,087 |
| 2005-08-05 | 1,067 | 1,067 | 1,067 | 1,067 | 100 | 1,067 |
| 2005-07-29 | 1,049 | 1,049 | 1,049 | 1,049 | 100 | 1,049 |
| 2005-07-27 | 1,030 | 1,030 | 1,030 | 1,030 | 300 | 1,030 |
| 2005-07-26 | 1,050 | 1,060 | 1,050 | 1,060 | 400 | 1,060 |
| 2005-07-25 | 1,051 | 1,051 | 1,050 | 1,050 | 1,800 | 1,050 |
| 2005-07-22 | 1,099 | 1,100 | 1,063 | 1,063 | 800 | 1,063 |
| 2005-07-21 | 1,051 | 1,051 | 1,051 | 1,051 | 500 | 1,051 |
| 2005-07-20 | 1,100 | 1,100 | 1,100 | 1,100 | 1,400 | 1,100 |
| 2005-07-19 | 1,099 | 1,099 | 1,099 | 1,099 | 100 | 1,099 |
| 2005-07-15 | 1,102 | 1,130 | 1,065 | 1,067 | 3,800 | 1,067 |
| 2005-07-14 | 1,100 | 1,100 | 1,040 | 1,050 | 1,300 | 1,050 |
| 2005-07-13 | 1,090 | 1,100 | 1,035 | 1,100 | 3,400 | 1,100 |
| 2005-07-12 | 1,151 | 1,151 | 1,087 | 1,090 | 4,500 | 1,090 |
| 2005-07-11 | 1,210 | 1,250 | 1,100 | 1,151 | 11,400 | 1,151 |
| 2005-07-08 | 1,250 | 1,250 | 1,150 | 1,250 | 20,600 | 1,250 |
| 2005-07-07 | 986 | 1,087 | 986 | 1,087 | 3,000 | 1,087 |
| 2005-07-06 | 987 | 987 | 987 | 987 | 200 | 987 |
| 2005-07-05 | 977 | 977 | 977 | 977 | 100 | 977 |
| 2005-06-27 | 980 | 988 | 980 | 988 | 400 | 988 |
| 2005-06-24 | 978 | 988 | 978 | 988 | 300 | 988 |
| 2005-06-20 | 989 | 989 | 989 | 989 | 100 | 989 |
| 2005-06-16 | 990 | 990 | 990 | 990 | 200 | 990 |
| 2005-06-15 | 998 | 998 | 990 | 990 | 3,700 | 990 |
| 2005-06-14 | 980 | 990 | 960 | 990 | 3,200 | 990 |
| 2005-06-13 | 991 | 991 | 980 | 980 | 1,100 | 980 |
| 2005-06-09 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2005-06-08 | 980 | 1,000 | 980 | 1,000 | 1,700 | 1,000 |
| 2005-06-03 | 980 | 980 | 971 | 971 | 300 | 971 |
| 2005-06-02 | 980 | 980 | 980 | 980 | 1,300 | 980 |
| 2005-05-27 | 981 | 981 | 980 | 980 | 500 | 980 |
| 2005-05-25 | 977 | 977 | 977 | 977 | 200 | 977 |
| 2005-05-24 | 996 | 996 | 996 | 996 | 200 | 996 |
| 2005-05-19 | 990 | 990 | 981 | 981 | 1,400 | 981 |
| 2005-05-17 | 1,030 | 1,030 | 1,030 | 1,030 | 100 | 1,030 |
| 2005-05-16 | 1,030 | 1,030 | 1,030 | 1,030 | 3,200 | 1,030 |
| 2005-05-13 | 1,028 | 1,050 | 1,028 | 1,050 | 1,900 | 1,050 |
| 2005-05-12 | 1,029 | 1,029 | 1,029 | 1,029 | 100 | 1,029 |
| 2005-05-11 | 1,020 | 1,020 | 1,020 | 1,020 | 500 | 1,020 |
| 2005-05-09 | 1,002 | 1,020 | 1,002 | 1,020 | 1,300 | 1,020 |
| 2005-05-06 | 1,020 | 1,020 | 1,020 | 1,020 | 800 | 1,020 |
| 2005-05-02 | 1,020 | 1,020 | 1,020 | 1,020 | 1,300 | 1,020 |
| 2005-04-20 | 1,000 | 1,000 | 1,000 | 1,000 | 1,300 | 1,000 |
| 2005-04-18 | 1,000 | 1,000 | 1,000 | 1,000 | 300 | 1,000 |
| 2005-04-15 | 1,030 | 1,030 | 1,000 | 1,000 | 3,200 | 1,000 |
| 2005-04-14 | 1,020 | 1,050 | 1,020 | 1,050 | 1,700 | 1,050 |
| 2005-04-13 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2005-04-12 | 1,017 | 1,019 | 1,017 | 1,019 | 600 | 1,019 |
| 2005-04-11 | 1,017 | 1,017 | 1,017 | 1,017 | 500 | 1,017 |
| 2005-04-07 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 1,000 |
| 2005-04-06 | 1,002 | 1,002 | 1,002 | 1,002 | 1,000 | 1,002 |
| 2005-04-01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2005-03-31 | 1,002 | 1,002 | 1,002 | 1,002 | 100 | 1,002 |
| 2005-03-30 | 1,002 | 1,002 | 1,001 | 1,001 | 1,000 | 1,001 |
| 2005-03-28 | 1,040 | 1,040 | 1,040 | 1,040 | 100 | 1,040 |
| 2005-03-25 | 1,050 | 1,050 | 1,049 | 1,050 | 1,000 | 1,050 |
| 2005-03-24 | 1,050 | 1,050 | 1,050 | 1,050 | 800 | 1,050 |
| 2005-03-23 | 1,049 | 1,050 | 1,020 | 1,050 | 1,200 | 1,050 |
| 2005-03-22 | 1,025 | 1,050 | 1,025 | 1,050 | 1,700 | 1,050 |
| 2005-03-18 | 1,020 | 1,029 | 1,020 | 1,029 | 400 | 1,029 |
| 2005-03-17 | 1,047 | 1,047 | 970 | 970 | 1,400 | 970 |
| 2005-03-16 | 1,047 | 1,047 | 1,047 | 1,047 | 600 | 1,047 |
| 2005-03-15 | 1,049 | 1,049 | 1,049 | 1,049 | 3,300 | 1,049 |
| 2005-03-14 | 1,010 | 1,010 | 1,009 | 1,010 | 900 | 1,010 |
| 2005-03-11 | 1,000 | 1,000 | 998 | 999 | 1,400 | 999 |
| 2005-03-09 | 1,000 | 1,010 | 1,000 | 1,010 | 1,500 | 1,010 |
| 2005-03-07 | 1,010 | 1,010 | 1,010 | 1,010 | 400 | 1,010 |
| 2005-03-04 | 1,010 | 1,010 | 1,010 | 1,010 | 100 | 1,010 |
| 2005-03-02 | 1,000 | 1,010 | 1,000 | 1,010 | 1,100 | 1,010 |
| 2005-02-24 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2005-02-23 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2005-02-16 | 1,000 | 1,000 | 1,000 | 1,000 | 400 | 1,000 |
| 2005-02-15 | 1,010 | 1,010 | 1,010 | 1,010 | 3,500 | 1,010 |
| 2005-02-14 | 1,000 | 1,000 | 983 | 983 | 800 | 983 |
| 2005-02-04 | 970 | 970 | 970 | 970 | 800 | 970 |
| 2005-02-01 | 1,000 | 1,000 | 990 | 990 | 1,400 | 990 |
| 2005-01-31 | 1,000 | 1,000 | 990 | 990 | 300 | 990 |
| 2005-01-28 | 1,010 | 1,010 | 1,010 | 1,010 | 500 | 1,010 |
| 2005-01-27 | 1,000 | 1,010 | 1,000 | 1,010 | 1,100 | 1,010 |
| 2005-01-25 | 994 | 994 | 994 | 994 | 100 | 994 |
| 2005-01-20 | 1,000 | 1,000 | 1,000 | 1,000 | 1,400 | 1,000 |
| 2005-01-19 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2005-01-18 | 995 | 1,000 | 995 | 1,000 | 1,000 | 1,000 |
| 2005-01-17 | 1,000 | 1,000 | 990 | 1,000 | 4,900 | 1,000 |
| 2005-01-11 | 994 | 994 | 981 | 981 | 800 | 981 |
| 2005-01-05 | 986 | 986 | 986 | 986 | 100 | 986 |
| 2005-01-04 | 993 | 993 | 993 | 993 | 500 | 993 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
