9890 (株)マキヤ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-24 | 730 | 730 | 730 | 730 | 500 | 730 |
| 2008-12-16 | 730 | 730 | 730 | 730 | 300 | 730 |
| 2008-12-15 | 710 | 710 | 710 | 710 | 6,600 | 710 |
| 2008-12-12 | 712 | 712 | 700 | 700 | 3,400 | 700 |
| 2008-12-11 | 700 | 710 | 700 | 710 | 2,400 | 710 |
| 2008-12-10 | 671 | 680 | 671 | 680 | 800 | 680 |
| 2008-12-04 | 695 | 695 | 670 | 670 | 800 | 670 |
| 2008-12-03 | 698 | 699 | 698 | 699 | 200 | 699 |
| 2008-12-02 | 706 | 708 | 700 | 700 | 1,200 | 700 |
| 2008-12-01 | 705 | 705 | 705 | 705 | 500 | 705 |
| 2008-11-28 | 695 | 704 | 695 | 704 | 800 | 704 |
| 2008-11-27 | 726 | 726 | 725 | 725 | 300 | 725 |
| 2008-11-26 | 740 | 740 | 725 | 725 | 500 | 725 |
| 2008-11-25 | 750 | 750 | 750 | 750 | 200 | 750 |
| 2008-11-21 | 751 | 751 | 751 | 751 | 100 | 751 |
| 2008-11-20 | 751 | 751 | 751 | 751 | 100 | 751 |
| 2008-11-19 | 770 | 770 | 730 | 750 | 2,900 | 750 |
| 2008-11-18 | 820 | 820 | 760 | 763 | 2,600 | 763 |
| 2008-11-17 | 860 | 860 | 810 | 810 | 4,200 | 810 |
| 2008-11-14 | 865 | 865 | 865 | 865 | 100 | 865 |
| 2008-11-13 | 865 | 865 | 865 | 865 | 600 | 865 |
| 2008-11-12 | 865 | 865 | 865 | 865 | 100 | 865 |
| 2008-11-11 | 869 | 869 | 869 | 869 | 500 | 869 |
| 2008-11-07 | 840 | 840 | 835 | 835 | 1,100 | 835 |
| 2008-11-04 | 870 | 870 | 870 | 870 | 900 | 870 |
| 2008-10-31 | 829 | 829 | 829 | 829 | 500 | 829 |
| 2008-10-29 | 880 | 880 | 880 | 880 | 300 | 880 |
| 2008-10-16 | 889 | 889 | 889 | 889 | 100 | 889 |
| 2008-10-15 | 898 | 898 | 898 | 898 | 3,400 | 898 |
| 2008-10-14 | 861 | 863 | 861 | 861 | 700 | 861 |
| 2008-10-10 | 820 | 820 | 820 | 820 | 300 | 820 |
| 2008-10-08 | 821 | 821 | 820 | 820 | 400 | 820 |
| 2008-10-07 | 850 | 850 | 840 | 850 | 300 | 850 |
| 2008-10-06 | 873 | 873 | 850 | 850 | 1,000 | 850 |
| 2008-10-03 | 875 | 876 | 875 | 876 | 300 | 876 |
| 2008-09-30 | 890 | 890 | 890 | 890 | 100 | 890 |
| 2008-09-24 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2008-09-22 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2008-09-17 | 910 | 910 | 910 | 910 | 100 | 910 |
| 2008-09-16 | 919 | 919 | 919 | 919 | 3,100 | 919 |
| 2008-09-12 | 900 | 900 | 900 | 900 | 400 | 900 |
| 2008-09-11 | 900 | 900 | 900 | 900 | 600 | 900 |
| 2008-09-10 | 899 | 901 | 899 | 900 | 1,400 | 900 |
| 2008-09-08 | 883 | 883 | 883 | 883 | 100 | 883 |
| 2008-09-01 | 897 | 897 | 897 | 897 | 200 | 897 |
| 2008-08-29 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2008-08-21 | 890 | 890 | 890 | 890 | 100 | 890 |
| 2008-08-18 | 900 | 900 | 900 | 900 | 100 | 900 |
| 2008-08-15 | 900 | 900 | 900 | 900 | 3,300 | 900 |
| 2008-08-13 | 890 | 890 | 890 | 890 | 500 | 890 |
| 2008-08-12 | 900 | 900 | 900 | 900 | 300 | 900 |
| 2008-08-11 | 900 | 900 | 900 | 900 | 400 | 900 |
| 2008-08-04 | 900 | 900 | 900 | 900 | 200 | 900 |
| 2008-08-01 | 900 | 900 | 900 | 900 | 800 | 900 |
| 2008-07-31 | 900 | 900 | 900 | 900 | 200 | 900 |
| 2008-07-23 | 879 | 879 | 879 | 879 | 100 | 879 |
| 2008-07-16 | 899 | 899 | 899 | 899 | 200 | 899 |
| 2008-07-15 | 910 | 910 | 871 | 871 | 5,500 | 871 |
| 2008-07-14 | 899 | 899 | 899 | 899 | 200 | 899 |
| 2008-07-11 | 899 | 899 | 899 | 899 | 900 | 899 |
| 2008-07-10 | 878 | 878 | 878 | 878 | 400 | 878 |
| 2008-07-08 | 898 | 899 | 898 | 899 | 200 | 899 |
| 2008-06-30 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 2008-06-18 | 870 | 870 | 870 | 870 | 200 | 870 |
| 2008-06-17 | 899 | 899 | 899 | 899 | 100 | 899 |
| 2008-06-16 | 900 | 900 | 900 | 900 | 3,300 | 900 |
| 2008-06-13 | 881 | 889 | 881 | 889 | 600 | 889 |
| 2008-06-12 | 882 | 882 | 880 | 880 | 600 | 880 |
| 2008-06-11 | 880 | 880 | 872 | 880 | 700 | 880 |
| 2008-06-09 | 870 | 870 | 870 | 870 | 100 | 870 |
| 2008-05-28 | 860 | 860 | 860 | 860 | 100 | 860 |
| 2008-05-27 | 855 | 855 | 855 | 855 | 300 | 855 |
| 2008-05-26 | 863 | 863 | 863 | 863 | 100 | 863 |
| 2008-05-23 | 858 | 889 | 858 | 889 | 600 | 889 |
| 2008-05-22 | 898 | 898 | 898 | 898 | 200 | 898 |
| 2008-05-21 | 853 | 853 | 853 | 853 | 1,000 | 853 |
| 2008-05-16 | 898 | 898 | 898 | 898 | 200 | 898 |
| 2008-05-15 | 900 | 900 | 900 | 900 | 6,700 | 900 |
| 2008-05-14 | 878 | 878 | 877 | 877 | 500 | 877 |
| 2008-05-13 | 876 | 876 | 876 | 876 | 300 | 876 |
| 2008-05-12 | 851 | 870 | 851 | 870 | 2,300 | 870 |
| 2008-05-09 | 860 | 880 | 860 | 880 | 2,000 | 880 |
| 2008-05-07 | 858 | 878 | 858 | 878 | 400 | 878 |
| 2008-05-01 | 879 | 879 | 879 | 879 | 1,500 | 879 |
| 2008-04-30 | 849 | 849 | 849 | 849 | 100 | 849 |
| 2008-04-24 | 850 | 850 | 850 | 850 | 100 | 850 |
| 2008-04-23 | 860 | 860 | 860 | 860 | 100 | 860 |
| 2008-04-21 | 860 | 860 | 860 | 860 | 100 | 860 |
| 2008-04-15 | 840 | 870 | 840 | 870 | 1,800 | 870 |
| 2008-04-11 | 870 | 870 | 866 | 869 | 500 | 869 |
| 2008-04-10 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2008-04-07 | 885 | 885 | 885 | 885 | 200 | 885 |
| 2008-04-01 | 887 | 887 | 887 | 887 | 200 | 887 |
| 2008-03-31 | 891 | 891 | 840 | 840 | 1,200 | 840 |
| 2008-03-28 | 890 | 891 | 890 | 891 | 600 | 891 |
| 2008-03-27 | 890 | 890 | 890 | 890 | 500 | 890 |
| 2008-03-26 | 895 | 895 | 895 | 895 | 100 | 895 |
| 2008-03-25 | 899 | 899 | 899 | 899 | 300 | 899 |
| 2008-03-21 | 900 | 900 | 900 | 900 | 900 | 900 |
| 2008-03-19 | 870 | 870 | 870 | 870 | 100 | 870 |
| 2008-03-18 | 861 | 861 | 861 | 861 | 100 | 861 |
| 2008-03-17 | 899 | 899 | 800 | 861 | 4,900 | 861 |
| 2008-03-14 | 900 | 900 | 900 | 900 | 100 | 900 |
| 2008-03-13 | 883 | 883 | 883 | 883 | 1,000 | 883 |
| 2008-03-11 | 900 | 900 | 900 | 900 | 300 | 900 |
| 2008-03-07 | 900 | 900 | 900 | 900 | 300 | 900 |
| 2008-03-06 | 900 | 900 | 900 | 900 | 500 | 900 |
| 2008-03-03 | 890 | 890 | 886 | 886 | 1,900 | 886 |
| 2008-02-29 | 909 | 909 | 908 | 908 | 200 | 908 |
| 2008-02-27 | 899 | 899 | 899 | 899 | 1,800 | 899 |
| 2008-02-25 | 890 | 890 | 890 | 890 | 800 | 890 |
| 2008-02-21 | 886 | 886 | 886 | 886 | 100 | 886 |
| 2008-02-15 | 909 | 909 | 880 | 890 | 4,600 | 890 |
| 2008-02-14 | 910 | 910 | 910 | 910 | 400 | 910 |
| 2008-02-12 | 910 | 910 | 910 | 910 | 600 | 910 |
| 2008-02-04 | 920 | 920 | 920 | 920 | 100 | 920 |
| 2008-02-01 | 913 | 913 | 913 | 913 | 1,100 | 913 |
| 2008-01-31 | 908 | 909 | 908 | 909 | 200 | 909 |
| 2008-01-29 | 889 | 908 | 888 | 888 | 300 | 888 |
| 2008-01-28 | 880 | 910 | 880 | 910 | 400 | 910 |
| 2008-01-25 | 890 | 890 | 890 | 890 | 600 | 890 |
| 2008-01-21 | 861 | 934 | 861 | 934 | 500 | 934 |
| 2008-01-17 | 901 | 901 | 901 | 901 | 100 | 901 |
| 2008-01-15 | 950 | 950 | 941 | 941 | 3,400 | 941 |
| 2008-01-11 | 949 | 949 | 939 | 941 | 1,300 | 941 |
| 2008-01-10 | 942 | 942 | 940 | 940 | 600 | 940 |
| 2008-01-09 | 940 | 940 | 940 | 940 | 200 | 940 |
| 2008-01-04 | 949 | 949 | 949 | 949 | 200 | 949 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
