9890 (株)マキヤ の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 900 | 900 | 900 | 900 | 400 | 900 |
| 2006-12-27 | 926 | 926 | 926 | 926 | 100 | 926 |
| 2006-12-26 | 919 | 919 | 919 | 919 | 100 | 919 |
| 2006-12-22 | 893 | 893 | 880 | 880 | 1,800 | 880 |
| 2006-12-21 | 929 | 929 | 891 | 891 | 700 | 891 |
| 2006-12-20 | 930 | 930 | 900 | 900 | 2,100 | 900 |
| 2006-12-19 | 939 | 939 | 920 | 920 | 200 | 920 |
| 2006-12-18 | 940 | 940 | 940 | 940 | 100 | 940 |
| 2006-12-15 | 930 | 930 | 930 | 930 | 3,300 | 930 |
| 2006-12-14 | 918 | 918 | 918 | 918 | 600 | 918 |
| 2006-12-13 | 930 | 930 | 930 | 930 | 200 | 930 |
| 2006-12-12 | 930 | 930 | 930 | 930 | 300 | 930 |
| 2006-12-11 | 930 | 930 | 930 | 930 | 500 | 930 |
| 2006-12-08 | 921 | 921 | 921 | 921 | 100 | 921 |
| 2006-12-07 | 930 | 930 | 930 | 930 | 300 | 930 |
| 2006-12-06 | 929 | 929 | 921 | 921 | 200 | 921 |
| 2006-12-04 | 930 | 930 | 930 | 930 | 2,300 | 930 |
| 2006-12-01 | 920 | 920 | 920 | 920 | 200 | 920 |
| 2006-11-29 | 900 | 900 | 900 | 900 | 100 | 900 |
| 2006-11-27 | 870 | 870 | 870 | 870 | 300 | 870 |
| 2006-11-17 | 905 | 905 | 890 | 890 | 700 | 890 |
| 2006-11-16 | 910 | 915 | 910 | 915 | 400 | 915 |
| 2006-11-15 | 940 | 940 | 940 | 940 | 3,400 | 940 |
| 2006-11-14 | 916 | 926 | 916 | 926 | 400 | 926 |
| 2006-11-13 | 930 | 930 | 902 | 902 | 800 | 902 |
| 2006-11-08 | 920 | 920 | 920 | 920 | 300 | 920 |
| 2006-11-07 | 920 | 920 | 920 | 920 | 200 | 920 |
| 2006-11-06 | 920 | 920 | 920 | 920 | 200 | 920 |
| 2006-11-02 | 920 | 920 | 920 | 920 | 200 | 920 |
| 2006-11-01 | 940 | 940 | 940 | 940 | 1,100 | 940 |
| 2006-10-31 | 920 | 920 | 910 | 910 | 500 | 910 |
| 2006-10-27 | 935 | 949 | 935 | 940 | 2,300 | 940 |
| 2006-10-25 | 936 | 936 | 936 | 936 | 3,900 | 936 |
| 2006-10-24 | 936 | 936 | 935 | 935 | 800 | 935 |
| 2006-10-20 | 950 | 950 | 921 | 921 | 1,200 | 921 |
| 2006-10-19 | 950 | 950 | 950 | 950 | 100 | 950 |
| 2006-10-16 | 970 | 970 | 970 | 970 | 3,300 | 970 |
| 2006-10-12 | 950 | 950 | 950 | 950 | 200 | 950 |
| 2006-10-11 | 950 | 950 | 950 | 950 | 600 | 950 |
| 2006-10-10 | 950 | 950 | 950 | 950 | 100 | 950 |
| 2006-10-05 | 950 | 950 | 950 | 950 | 400 | 950 |
| 2006-09-25 | 960 | 977 | 960 | 977 | 200 | 977 |
| 2006-09-22 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2006-09-21 | 940 | 951 | 931 | 936 | 7,500 | 936 |
| 2006-09-20 | 971 | 971 | 950 | 950 | 1,800 | 950 |
| 2006-09-15 | 979 | 979 | 979 | 979 | 3,200 | 979 |
| 2006-09-14 | 977 | 977 | 976 | 976 | 1,300 | 976 |
| 2006-09-13 | 980 | 980 | 977 | 977 | 300 | 977 |
| 2006-09-12 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2006-09-11 | 990 | 990 | 981 | 981 | 2,300 | 981 |
| 2006-09-06 | 980 | 980 | 980 | 980 | 500 | 980 |
| 2006-08-31 | 990 | 990 | 990 | 990 | 100 | 990 |
| 2006-08-28 | 988 | 988 | 988 | 988 | 1,100 | 988 |
| 2006-08-25 | 990 | 990 | 989 | 989 | 200 | 989 |
| 2006-08-24 | 980 | 990 | 980 | 990 | 600 | 990 |
| 2006-08-23 | 980 | 980 | 980 | 980 | 400 | 980 |
| 2006-08-22 | 980 | 980 | 980 | 980 | 100 | 980 |
| 2006-08-21 | 975 | 980 | 975 | 980 | 1,200 | 980 |
| 2006-08-18 | 974 | 975 | 974 | 975 | 600 | 975 |
| 2006-08-17 | 974 | 974 | 974 | 974 | 100 | 974 |
| 2006-08-15 | 970 | 970 | 970 | 970 | 3,200 | 970 |
| 2006-08-14 | 968 | 968 | 968 | 968 | 500 | 968 |
| 2006-08-11 | 969 | 969 | 969 | 969 | 500 | 969 |
| 2006-08-09 | 951 | 951 | 950 | 950 | 1,500 | 950 |
| 2006-08-08 | 949 | 949 | 949 | 949 | 200 | 949 |
| 2006-08-01 | 969 | 969 | 969 | 969 | 1,200 | 969 |
| 2006-07-21 | 942 | 942 | 942 | 942 | 100 | 942 |
| 2006-07-18 | 999 | 999 | 999 | 999 | 3,200 | 999 |
| 2006-07-12 | 943 | 943 | 943 | 943 | 100 | 943 |
| 2006-07-11 | 970 | 970 | 942 | 942 | 900 | 942 |
| 2006-07-04 | 975 | 975 | 970 | 970 | 2,200 | 970 |
| 2006-06-23 | 920 | 920 | 920 | 920 | 100 | 920 |
| 2006-06-19 | 975 | 975 | 970 | 970 | 300 | 970 |
| 2006-06-16 | 975 | 975 | 975 | 975 | 200 | 975 |
| 2006-06-15 | 975 | 975 | 975 | 975 | 3,200 | 975 |
| 2006-06-14 | 950 | 950 | 950 | 950 | 600 | 950 |
| 2006-06-13 | 968 | 968 | 921 | 940 | 400 | 940 |
| 2006-06-12 | 968 | 968 | 968 | 968 | 700 | 968 |
| 2006-06-09 | 921 | 922 | 920 | 922 | 1,200 | 922 |
| 2006-06-08 | 921 | 921 | 921 | 921 | 500 | 921 |
| 2006-06-07 | 925 | 925 | 925 | 925 | 200 | 925 |
| 2006-06-05 | 939 | 939 | 938 | 938 | 200 | 938 |
| 2006-06-02 | 950 | 950 | 940 | 940 | 200 | 940 |
| 2006-05-31 | 960 | 960 | 955 | 955 | 300 | 955 |
| 2006-05-30 | 960 | 960 | 960 | 960 | 200 | 960 |
| 2006-05-29 | 960 | 960 | 960 | 960 | 500 | 960 |
| 2006-05-26 | 959 | 959 | 959 | 959 | 100 | 959 |
| 2006-05-24 | 950 | 980 | 950 | 980 | 600 | 980 |
| 2006-05-23 | 955 | 960 | 950 | 950 | 1,700 | 950 |
| 2006-05-22 | 980 | 980 | 980 | 980 | 500 | 980 |
| 2006-05-19 | 999 | 999 | 999 | 999 | 400 | 999 |
| 2006-05-18 | 985 | 985 | 985 | 985 | 300 | 985 |
| 2006-05-17 | 999 | 999 | 999 | 999 | 100 | 999 |
| 2006-05-16 | 989 | 989 | 989 | 989 | 100 | 989 |
| 2006-05-15 | 1,013 | 1,013 | 1,013 | 1,013 | 3,200 | 1,013 |
| 2006-05-12 | 1,000 | 1,000 | 965 | 965 | 400 | 965 |
| 2006-05-11 | 1,000 | 1,000 | 1,000 | 1,000 | 500 | 1,000 |
| 2006-05-08 | 1,000 | 1,000 | 1,000 | 1,000 | 700 | 1,000 |
| 2006-05-02 | 1,000 | 1,000 | 990 | 990 | 1,900 | 990 |
| 2006-04-28 | 992 | 992 | 992 | 992 | 200 | 992 |
| 2006-04-26 | 994 | 994 | 994 | 994 | 200 | 994 |
| 2006-04-24 | 1,000 | 1,000 | 995 | 995 | 500 | 995 |
| 2006-04-21 | 994 | 994 | 994 | 994 | 100 | 994 |
| 2006-04-18 | 994 | 994 | 994 | 994 | 100 | 994 |
| 2006-04-17 | 1,000 | 1,000 | 994 | 994 | 3,300 | 994 |
| 2006-04-14 | 1,002 | 1,002 | 1,002 | 1,002 | 200 | 1,002 |
| 2006-04-13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,100 | 1,000 |
| 2006-04-12 | 1,000 | 1,000 | 1,000 | 1,000 | 400 | 1,000 |
| 2006-04-11 | 1,000 | 1,000 | 998 | 998 | 600 | 998 |
| 2006-04-10 | 1,000 | 1,000 | 998 | 998 | 400 | 998 |
| 2006-04-07 | 1,000 | 1,000 | 1,000 | 1,000 | 600 | 1,000 |
| 2006-04-06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,300 | 1,000 |
| 2006-04-05 | 1,007 | 1,007 | 997 | 997 | 1,100 | 997 |
| 2006-04-04 | 996 | 996 | 996 | 996 | 500 | 996 |
| 2006-04-03 | 1,000 | 1,002 | 1,000 | 1,002 | 400 | 1,002 |
| 2006-03-30 | 1,000 | 1,000 | 991 | 991 | 300 | 991 |
| 2006-03-28 | 999 | 999 | 999 | 999 | 300 | 999 |
| 2006-03-27 | 999 | 999 | 995 | 999 | 2,600 | 999 |
| 2006-03-24 | 999 | 999 | 985 | 990 | 6,100 | 990 |
| 2006-03-23 | 1,010 | 1,010 | 995 | 1,000 | 2,600 | 1,000 |
| 2006-03-22 | 1,002 | 1,015 | 998 | 1,015 | 4,000 | 1,015 |
| 2006-03-20 | 1,009 | 1,009 | 985 | 997 | 1,800 | 997 |
| 2006-03-17 | 1,010 | 1,010 | 999 | 1,009 | 1,400 | 1,009 |
| 2006-03-16 | 1,010 | 1,010 | 1,000 | 1,006 | 5,600 | 1,006 |
| 2006-03-15 | 1,079 | 1,079 | 1,030 | 1,030 | 3,500 | 1,030 |
| 2006-03-14 | 1,039 | 1,039 | 1,039 | 1,039 | 1,000 | 1,039 |
| 2006-03-13 | 1,039 | 1,039 | 1,039 | 1,039 | 600 | 1,039 |
| 2006-03-09 | 1,005 | 1,005 | 1,005 | 1,005 | 500 | 1,005 |
| 2006-03-08 | 1,020 | 1,020 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2006-03-07 | 1,040 | 1,040 | 1,040 | 1,040 | 500 | 1,040 |
| 2006-03-06 | 1,043 | 1,045 | 1,043 | 1,045 | 1,600 | 1,045 |
| 2006-03-02 | 1,045 | 1,045 | 1,045 | 1,045 | 300 | 1,045 |
| 2006-03-01 | 1,049 | 1,049 | 1,049 | 1,049 | 300 | 1,049 |
| 2006-02-28 | 1,030 | 1,030 | 1,030 | 1,030 | 500 | 1,030 |
| 2006-02-27 | 1,049 | 1,049 | 1,049 | 1,049 | 300 | 1,049 |
| 2006-02-24 | 1,005 | 1,005 | 1,005 | 1,005 | 300 | 1,005 |
| 2006-02-22 | 985 | 999 | 985 | 999 | 1,100 | 999 |
| 2006-02-21 | 1,001 | 1,001 | 1,001 | 1,001 | 600 | 1,001 |
| 2006-02-20 | 1,000 | 1,000 | 1,000 | 1,000 | 1,100 | 1,000 |
| 2006-02-16 | 1,070 | 1,070 | 1,070 | 1,070 | 500 | 1,070 |
| 2006-02-15 | 1,050 | 1,050 | 1,050 | 1,050 | 3,200 | 1,050 |
| 2006-02-14 | 1,033 | 1,036 | 1,010 | 1,036 | 800 | 1,036 |
| 2006-02-13 | 1,049 | 1,049 | 1,045 | 1,049 | 1,100 | 1,049 |
| 2006-02-10 | 1,030 | 1,030 | 1,030 | 1,030 | 2,100 | 1,030 |
| 2006-02-09 | 1,030 | 1,030 | 1,030 | 1,030 | 2,600 | 1,030 |
| 2006-02-08 | 1,050 | 1,050 | 1,030 | 1,030 | 400 | 1,030 |
| 2006-02-07 | 1,090 | 1,090 | 1,050 | 1,050 | 200 | 1,050 |
| 2006-02-06 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 1,050 |
| 2006-02-01 | 1,067 | 1,067 | 1,047 | 1,047 | 1,300 | 1,047 |
| 2006-01-30 | 1,016 | 1,016 | 1,016 | 1,016 | 100 | 1,016 |
| 2006-01-27 | 1,005 | 1,005 | 1,005 | 1,005 | 300 | 1,005 |
| 2006-01-25 | 1,025 | 1,025 | 1,025 | 1,025 | 300 | 1,025 |
| 2006-01-23 | 1,022 | 1,022 | 1,022 | 1,022 | 100 | 1,022 |
| 2006-01-20 | 1,049 | 1,049 | 1,049 | 1,049 | 100 | 1,049 |
| 2006-01-18 | 1,050 | 1,050 | 1,026 | 1,026 | 700 | 1,026 |
| 2006-01-17 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2006-01-16 | 1,048 | 1,073 | 1,048 | 1,073 | 6,000 | 1,073 |
| 2006-01-13 | 1,036 | 1,036 | 1,030 | 1,030 | 1,300 | 1,030 |
| 2006-01-12 | 1,030 | 1,035 | 1,030 | 1,035 | 1,600 | 1,035 |
| 2006-01-11 | 1,030 | 1,030 | 1,030 | 1,030 | 1,100 | 1,030 |
| 2006-01-10 | 1,040 | 1,040 | 1,026 | 1,026 | 1,100 | 1,026 |
| 2006-01-06 | 1,049 | 1,049 | 1,049 | 1,049 | 100 | 1,049 |
| 2006-01-05 | 1,050 | 1,050 | 1,027 | 1,027 | 300 | 1,027 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
