9890 (株)マキヤ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-25 | 920 | 920 | 919 | 919 | 1,500 | 919 |
| 2007-12-19 | 913 | 913 | 913 | 913 | 100 | 913 |
| 2007-12-17 | 950 | 950 | 911 | 911 | 4,800 | 911 |
| 2007-12-11 | 947 | 947 | 917 | 917 | 1,500 | 917 |
| 2007-12-10 | 912 | 920 | 912 | 920 | 400 | 920 |
| 2007-12-06 | 930 | 930 | 910 | 910 | 200 | 910 |
| 2007-12-03 | 930 | 930 | 930 | 930 | 2,600 | 930 |
| 2007-11-30 | 913 | 913 | 910 | 910 | 2,400 | 910 |
| 2007-11-29 | 911 | 911 | 911 | 911 | 100 | 911 |
| 2007-11-28 | 911 | 911 | 910 | 910 | 700 | 910 |
| 2007-11-27 | 910 | 911 | 910 | 911 | 1,200 | 911 |
| 2007-11-26 | 930 | 930 | 930 | 930 | 200 | 930 |
| 2007-11-21 | 908 | 908 | 908 | 908 | 100 | 908 |
| 2007-11-20 | 918 | 938 | 918 | 938 | 200 | 938 |
| 2007-11-19 | 910 | 910 | 910 | 910 | 200 | 910 |
| 2007-11-15 | 960 | 960 | 960 | 960 | 3,100 | 960 |
| 2007-11-14 | 956 | 956 | 956 | 956 | 200 | 956 |
| 2007-11-13 | 955 | 955 | 955 | 955 | 100 | 955 |
| 2007-11-12 | 960 | 960 | 919 | 919 | 1,300 | 919 |
| 2007-11-07 | 960 | 960 | 960 | 960 | 2,300 | 960 |
| 2007-11-05 | 960 | 960 | 960 | 960 | 200 | 960 |
| 2007-11-01 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2007-10-24 | 950 | 950 | 950 | 950 | 300 | 950 |
| 2007-10-18 | 930 | 930 | 930 | 930 | 200 | 930 |
| 2007-10-15 | 989 | 989 | 989 | 989 | 3,100 | 989 |
| 2007-10-12 | 945 | 945 | 945 | 945 | 300 | 945 |
| 2007-10-11 | 949 | 949 | 940 | 940 | 700 | 940 |
| 2007-10-09 | 925 | 930 | 922 | 922 | 1,300 | 922 |
| 2007-10-03 | 938 | 938 | 938 | 938 | 200 | 938 |
| 2007-09-25 | 925 | 939 | 925 | 939 | 300 | 939 |
| 2007-09-21 | 920 | 920 | 920 | 920 | 100 | 920 |
| 2007-09-19 | 979 | 979 | 979 | 979 | 100 | 979 |
| 2007-09-18 | 989 | 989 | 959 | 959 | 3,600 | 959 |
| 2007-09-14 | 916 | 960 | 916 | 950 | 500 | 950 |
| 2007-09-13 | 915 | 916 | 915 | 916 | 1,300 | 916 |
| 2007-09-12 | 939 | 940 | 915 | 916 | 3,300 | 916 |
| 2007-09-11 | 940 | 940 | 940 | 940 | 600 | 940 |
| 2007-09-05 | 939 | 939 | 939 | 939 | 100 | 939 |
| 2007-08-28 | 939 | 939 | 939 | 939 | 100 | 939 |
| 2007-08-22 | 900 | 935 | 896 | 935 | 1,400 | 935 |
| 2007-08-21 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 2007-08-17 | 935 | 935 | 920 | 930 | 800 | 930 |
| 2007-08-15 | 940 | 940 | 940 | 940 | 3,400 | 940 |
| 2007-08-14 | 921 | 929 | 914 | 929 | 1,200 | 929 |
| 2007-08-13 | 920 | 920 | 920 | 920 | 500 | 920 |
| 2007-08-10 | 906 | 906 | 906 | 906 | 100 | 906 |
| 2007-08-09 | 926 | 926 | 922 | 922 | 200 | 922 |
| 2007-08-08 | 895 | 895 | 895 | 895 | 100 | 895 |
| 2007-08-07 | 895 | 895 | 895 | 895 | 100 | 895 |
| 2007-08-06 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2007-08-03 | 900 | 900 | 900 | 900 | 100 | 900 |
| 2007-08-02 | 920 | 920 | 900 | 901 | 2,900 | 901 |
| 2007-08-01 | 940 | 940 | 920 | 920 | 2,500 | 920 |
| 2007-07-26 | 915 | 915 | 910 | 910 | 700 | 910 |
| 2007-07-20 | 896 | 896 | 895 | 895 | 1,200 | 895 |
| 2007-07-19 | 920 | 920 | 895 | 895 | 1,200 | 895 |
| 2007-07-18 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2007-07-17 | 920 | 920 | 920 | 920 | 3,300 | 920 |
| 2007-07-13 | 922 | 930 | 922 | 930 | 700 | 930 |
| 2007-07-12 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2007-07-11 | 910 | 915 | 910 | 915 | 600 | 915 |
| 2007-07-06 | 910 | 910 | 910 | 910 | 100 | 910 |
| 2007-07-05 | 910 | 910 | 910 | 910 | 200 | 910 |
| 2007-07-04 | 910 | 910 | 910 | 910 | 100 | 910 |
| 2007-07-03 | 910 | 910 | 910 | 910 | 100 | 910 |
| 2007-07-02 | 940 | 940 | 940 | 940 | 2,500 | 940 |
| 2007-06-28 | 900 | 915 | 900 | 915 | 600 | 915 |
| 2007-06-27 | 900 | 900 | 900 | 900 | 100 | 900 |
| 2007-06-25 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2007-06-21 | 899 | 900 | 899 | 900 | 200 | 900 |
| 2007-06-20 | 900 | 900 | 869 | 899 | 2,900 | 899 |
| 2007-06-19 | 880 | 900 | 880 | 900 | 2,300 | 900 |
| 2007-06-15 | 899 | 900 | 899 | 900 | 4,100 | 900 |
| 2007-06-14 | 890 | 890 | 890 | 890 | 1,500 | 890 |
| 2007-06-13 | 889 | 889 | 889 | 889 | 1,000 | 889 |
| 2007-06-12 | 883 | 883 | 883 | 883 | 100 | 883 |
| 2007-06-11 | 888 | 888 | 882 | 882 | 1,200 | 882 |
| 2007-06-08 | 890 | 890 | 890 | 890 | 100 | 890 |
| 2007-06-07 | 880 | 890 | 873 | 890 | 600 | 890 |
| 2007-06-06 | 890 | 890 | 890 | 890 | 500 | 890 |
| 2007-06-04 | 884 | 898 | 880 | 880 | 5,700 | 880 |
| 2007-06-01 | 903 | 904 | 903 | 904 | 500 | 904 |
| 2007-05-31 | 880 | 904 | 880 | 904 | 2,600 | 904 |
| 2007-05-30 | 890 | 920 | 890 | 920 | 1,400 | 920 |
| 2007-05-28 | 911 | 911 | 911 | 911 | 700 | 911 |
| 2007-05-23 | 881 | 913 | 881 | 913 | 3,600 | 913 |
| 2007-05-22 | 914 | 914 | 896 | 896 | 400 | 896 |
| 2007-05-21 | 895 | 895 | 895 | 895 | 1,100 | 895 |
| 2007-05-18 | 905 | 905 | 905 | 905 | 200 | 905 |
| 2007-05-16 | 901 | 902 | 901 | 902 | 400 | 902 |
| 2007-05-15 | 939 | 939 | 939 | 939 | 3,100 | 939 |
| 2007-05-14 | 930 | 930 | 929 | 929 | 800 | 929 |
| 2007-05-11 | 929 | 929 | 929 | 929 | 600 | 929 |
| 2007-05-10 | 929 | 929 | 929 | 929 | 200 | 929 |
| 2007-05-07 | 930 | 930 | 930 | 930 | 300 | 930 |
| 2007-05-01 | 930 | 930 | 930 | 930 | 1,100 | 930 |
| 2007-04-27 | 920 | 920 | 920 | 920 | 300 | 920 |
| 2007-04-26 | 900 | 900 | 900 | 900 | 100 | 900 |
| 2007-04-24 | 900 | 930 | 900 | 930 | 1,500 | 930 |
| 2007-04-23 | 873 | 899 | 870 | 899 | 2,000 | 899 |
| 2007-04-19 | 905 | 907 | 905 | 907 | 700 | 907 |
| 2007-04-17 | 880 | 906 | 871 | 906 | 2,900 | 906 |
| 2007-04-16 | 919 | 919 | 919 | 919 | 3,600 | 919 |
| 2007-04-13 | 907 | 907 | 881 | 881 | 3,600 | 881 |
| 2007-04-12 | 919 | 919 | 918 | 918 | 300 | 918 |
| 2007-04-11 | 918 | 918 | 918 | 918 | 500 | 918 |
| 2007-04-10 | 910 | 918 | 910 | 918 | 400 | 918 |
| 2007-04-06 | 910 | 910 | 910 | 910 | 100 | 910 |
| 2007-04-05 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2007-04-04 | 900 | 900 | 900 | 900 | 100 | 900 |
| 2007-04-03 | 910 | 917 | 910 | 917 | 1,000 | 917 |
| 2007-03-30 | 917 | 917 | 917 | 917 | 1,000 | 917 |
| 2007-03-26 | 918 | 918 | 918 | 918 | 400 | 918 |
| 2007-03-23 | 918 | 918 | 918 | 918 | 300 | 918 |
| 2007-03-22 | 920 | 920 | 918 | 918 | 400 | 918 |
| 2007-03-20 | 920 | 920 | 920 | 920 | 500 | 920 |
| 2007-03-15 | 930 | 930 | 918 | 918 | 3,600 | 918 |
| 2007-03-14 | 922 | 922 | 922 | 922 | 200 | 922 |
| 2007-03-13 | 922 | 922 | 922 | 922 | 200 | 922 |
| 2007-03-12 | 929 | 929 | 927 | 927 | 600 | 927 |
| 2007-03-09 | 929 | 929 | 899 | 927 | 600 | 927 |
| 2007-03-08 | 930 | 930 | 890 | 930 | 1,200 | 930 |
| 2007-03-07 | 905 | 930 | 905 | 930 | 1,400 | 930 |
| 2007-03-06 | 900 | 900 | 900 | 900 | 200 | 900 |
| 2007-03-05 | 902 | 930 | 901 | 905 | 1,800 | 905 |
| 2007-03-02 | 903 | 920 | 902 | 902 | 800 | 902 |
| 2007-03-01 | 902 | 902 | 902 | 902 | 300 | 902 |
| 2007-02-28 | 900 | 900 | 900 | 900 | 1,700 | 900 |
| 2007-02-27 | 930 | 930 | 930 | 930 | 500 | 930 |
| 2007-02-26 | 925 | 925 | 925 | 925 | 100 | 925 |
| 2007-02-23 | 919 | 929 | 919 | 929 | 800 | 929 |
| 2007-02-21 | 910 | 920 | 910 | 920 | 500 | 920 |
| 2007-02-20 | 919 | 919 | 919 | 919 | 200 | 919 |
| 2007-02-19 | 890 | 920 | 890 | 920 | 400 | 920 |
| 2007-02-16 | 901 | 901 | 886 | 886 | 200 | 886 |
| 2007-02-15 | 900 | 900 | 900 | 900 | 6,000 | 900 |
| 2007-02-14 | 900 | 900 | 900 | 900 | 1,800 | 900 |
| 2007-02-13 | 930 | 930 | 930 | 930 | 800 | 930 |
| 2007-02-08 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2007-02-06 | 930 | 930 | 930 | 930 | 1,100 | 930 |
| 2007-02-05 | 930 | 930 | 920 | 920 | 200 | 920 |
| 2007-02-02 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 2007-02-01 | 930 | 930 | 930 | 930 | 1,100 | 930 |
| 2007-01-31 | 905 | 925 | 905 | 925 | 200 | 925 |
| 2007-01-30 | 910 | 910 | 910 | 910 | 200 | 910 |
| 2007-01-29 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 2007-01-25 | 920 | 934 | 920 | 934 | 300 | 934 |
| 2007-01-24 | 904 | 928 | 904 | 928 | 1,300 | 928 |
| 2007-01-23 | 934 | 934 | 934 | 934 | 200 | 934 |
| 2007-01-22 | 935 | 935 | 920 | 920 | 200 | 920 |
| 2007-01-18 | 930 | 940 | 920 | 940 | 700 | 940 |
| 2007-01-17 | 929 | 929 | 929 | 929 | 100 | 929 |
| 2007-01-16 | 930 | 930 | 930 | 930 | 100 | 930 |
| 2007-01-15 | 940 | 940 | 930 | 930 | 4,600 | 930 |
| 2007-01-12 | 921 | 921 | 920 | 920 | 1,100 | 920 |
| 2007-01-11 | 920 | 920 | 920 | 920 | 600 | 920 |
| 2007-01-10 | 920 | 920 | 920 | 920 | 200 | 920 |
| 2007-01-05 | 885 | 885 | 885 | 885 | 100 | 885 |
| 2007-01-04 | 900 | 900 | 900 | 900 | 100 | 900 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
