9890 (株)マキヤ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 398 | 400 | 398 | 400 | 1,000 | 400 |
| 2009-12-29 | 399 | 399 | 395 | 399 | 3,500 | 399 |
| 2009-12-28 | 392 | 398 | 392 | 398 | 3,700 | 398 |
| 2009-12-25 | 392 | 392 | 389 | 392 | 2,400 | 392 |
| 2009-12-24 | 391 | 397 | 391 | 392 | 2,600 | 392 |
| 2009-12-22 | 385 | 398 | 385 | 398 | 1,700 | 398 |
| 2009-12-21 | 390 | 395 | 375 | 395 | 4,700 | 395 |
| 2009-12-18 | 396 | 396 | 390 | 395 | 2,300 | 395 |
| 2009-12-17 | 401 | 401 | 396 | 398 | 1,000 | 398 |
| 2009-12-16 | 396 | 400 | 396 | 400 | 800 | 400 |
| 2009-12-15 | 420 | 420 | 395 | 396 | 26,600 | 396 |
| 2009-12-14 | 408 | 412 | 401 | 412 | 4,900 | 412 |
| 2009-12-11 | 416 | 419 | 408 | 408 | 7,400 | 408 |
| 2009-12-10 | 409 | 416 | 406 | 409 | 5,200 | 409 |
| 2009-12-09 | 411 | 411 | 400 | 408 | 1,300 | 408 |
| 2009-12-08 | 412 | 412 | 406 | 406 | 500 | 406 |
| 2009-12-07 | 395 | 412 | 395 | 412 | 4,000 | 412 |
| 2009-12-04 | 392 | 396 | 388 | 392 | 3,700 | 392 |
| 2009-12-03 | 389 | 391 | 388 | 391 | 5,100 | 391 |
| 2009-12-02 | 385 | 389 | 377 | 388 | 1,900 | 388 |
| 2009-12-01 | 374 | 383 | 366 | 383 | 2,100 | 383 |
| 2009-11-30 | 385 | 388 | 384 | 384 | 2,500 | 384 |
| 2009-11-27 | 395 | 395 | 385 | 385 | 1,900 | 385 |
| 2009-11-26 | 395 | 395 | 387 | 395 | 2,900 | 395 |
| 2009-11-25 | 402 | 402 | 396 | 396 | 2,100 | 396 |
| 2009-11-24 | 400 | 402 | 400 | 402 | 1,300 | 402 |
| 2009-11-20 | 392 | 398 | 391 | 398 | 1,500 | 398 |
| 2009-11-19 | 396 | 396 | 392 | 396 | 2,400 | 396 |
| 2009-11-18 | 403 | 403 | 396 | 396 | 5,700 | 396 |
| 2009-11-17 | 416 | 416 | 402 | 403 | 1,100 | 403 |
| 2009-11-16 | 422 | 422 | 406 | 416 | 9,000 | 416 |
| 2009-11-13 | 418 | 420 | 411 | 412 | 4,200 | 412 |
| 2009-11-12 | 421 | 429 | 414 | 428 | 7,100 | 428 |
| 2009-11-11 | 420 | 420 | 412 | 412 | 4,100 | 412 |
| 2009-11-10 | 425 | 429 | 413 | 420 | 5,500 | 420 |
| 2009-11-09 | 446 | 446 | 421 | 435 | 11,500 | 435 |
| 2009-11-06 | 458 | 460 | 446 | 446 | 2,800 | 446 |
| 2009-11-05 | 463 | 470 | 450 | 451 | 7,900 | 451 |
| 2009-11-04 | 470 | 470 | 461 | 464 | 8,000 | 464 |
| 2009-11-02 | 483 | 483 | 468 | 475 | 5,800 | 475 |
| 2009-10-30 | 473 | 478 | 471 | 478 | 6,600 | 478 |
| 2009-10-29 | 468 | 473 | 468 | 473 | 1,800 | 473 |
| 2009-10-28 | 470 | 473 | 469 | 473 | 4,800 | 473 |
| 2009-10-27 | 470 | 473 | 470 | 472 | 3,500 | 472 |
| 2009-10-26 | 468 | 470 | 466 | 469 | 6,700 | 469 |
| 2009-10-23 | 472 | 478 | 462 | 464 | 12,300 | 464 |
| 2009-10-22 | 483 | 484 | 470 | 482 | 13,300 | 482 |
| 2009-10-21 | 499 | 500 | 483 | 486 | 14,700 | 486 |
| 2009-10-20 | 488 | 499 | 488 | 499 | 3,400 | 499 |
| 2009-10-19 | 499 | 500 | 484 | 496 | 12,100 | 496 |
| 2009-10-16 | 506 | 510 | 501 | 502 | 6,500 | 502 |
| 2009-10-15 | 525 | 525 | 506 | 506 | 10,600 | 506 |
| 2009-10-14 | 515 | 525 | 507 | 520 | 8,400 | 520 |
| 2009-10-13 | 532 | 532 | 511 | 524 | 15,000 | 524 |
| 2009-10-09 | 535 | 538 | 520 | 531 | 11,700 | 531 |
| 2009-10-08 | 529 | 529 | 511 | 528 | 10,700 | 528 |
| 2009-10-07 | 501 | 526 | 501 | 515 | 7,000 | 515 |
| 2009-10-06 | 502 | 520 | 491 | 520 | 9,700 | 520 |
| 2009-10-05 | 534 | 542 | 501 | 510 | 10,300 | 510 |
| 2009-10-02 | 520 | 530 | 520 | 524 | 12,500 | 524 |
| 2009-10-01 | 573 | 574 | 540 | 548 | 29,800 | 548 |
| 2009-09-30 | 583 | 634 | 564 | 583 | 52,800 | 583 |
| 2009-09-29 | 625 | 625 | 561 | 573 | 32,400 | 573 |
| 2009-09-28 | 637 | 637 | 580 | 606 | 26,200 | 606 |
| 2009-09-25 | 646 | 646 | 582 | 639 | 61,000 | 639 |
| 2009-09-24 | 680 | 695 | 680 | 680 | 61,400 | 680 |
| 2009-09-18 | 780 | 780 | 780 | 780 | 4,300 | 780 |
| 2009-09-17 | 989 | 989 | 880 | 880 | 137,600 | 880 |
| 2009-09-16 | 900 | 980 | 900 | 980 | 178,500 | 980 |
| 2009-09-15 | 867 | 880 | 850 | 880 | 25,200 | 880 |
| 2009-09-14 | 845 | 870 | 830 | 857 | 18,100 | 857 |
| 2009-09-11 | 848 | 865 | 823 | 835 | 9,400 | 835 |
| 2009-09-10 | 843 | 875 | 827 | 830 | 13,100 | 830 |
| 2009-09-09 | 840 | 870 | 840 | 845 | 11,300 | 845 |
| 2009-09-08 | 830 | 831 | 801 | 831 | 4,200 | 831 |
| 2009-09-07 | 850 | 853 | 826 | 836 | 4,300 | 836 |
| 2009-09-04 | 876 | 876 | 831 | 831 | 2,400 | 831 |
| 2009-09-03 | 861 | 878 | 855 | 866 | 5,600 | 866 |
| 2009-09-02 | 820 | 888 | 802 | 880 | 10,800 | 880 |
| 2009-09-01 | 840 | 840 | 820 | 824 | 2,200 | 824 |
| 2009-08-31 | 881 | 885 | 805 | 850 | 13,100 | 850 |
| 2009-08-28 | 870 | 884 | 860 | 880 | 6,300 | 880 |
| 2009-08-27 | 870 | 889 | 830 | 880 | 8,200 | 880 |
| 2009-08-26 | 895 | 900 | 873 | 880 | 19,800 | 880 |
| 2009-08-25 | 920 | 928 | 880 | 915 | 44,500 | 915 |
| 2009-08-24 | 780 | 870 | 780 | 870 | 115,600 | 870 |
| 2009-08-21 | 695 | 780 | 695 | 770 | 26,500 | 770 |
| 2009-08-20 | 663 | 680 | 651 | 680 | 21,800 | 680 |
| 2009-08-19 | 730 | 735 | 651 | 665 | 31,000 | 665 |
| 2009-08-18 | 614 | 713 | 613 | 700 | 71,400 | 700 |
| 2009-08-17 | 635 | 635 | 566 | 613 | 52,500 | 613 |
| 2009-08-14 | 530 | 535 | 525 | 535 | 12,500 | 535 |
| 2009-08-13 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2009-08-12 | 525 | 526 | 525 | 525 | 1,400 | 525 |
| 2009-08-11 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 2009-08-10 | 520 | 521 | 520 | 521 | 2,400 | 521 |
| 2009-08-06 | 523 | 524 | 523 | 524 | 600 | 524 |
| 2009-08-05 | 524 | 525 | 524 | 525 | 2,000 | 525 |
| 2009-08-03 | 525 | 525 | 524 | 524 | 1,900 | 524 |
| 2009-07-31 | 522 | 522 | 522 | 522 | 1,100 | 522 |
| 2009-07-30 | 525 | 525 | 523 | 523 | 500 | 523 |
| 2009-07-29 | 525 | 525 | 525 | 525 | 100 | 525 |
| 2009-07-28 | 525 | 525 | 525 | 525 | 100 | 525 |
| 2009-07-27 | 523 | 525 | 521 | 525 | 1,700 | 525 |
| 2009-07-24 | 522 | 522 | 522 | 522 | 300 | 522 |
| 2009-07-23 | 520 | 521 | 520 | 521 | 1,400 | 521 |
| 2009-07-17 | 528 | 528 | 528 | 528 | 700 | 528 |
| 2009-07-16 | 531 | 531 | 528 | 529 | 500 | 529 |
| 2009-07-15 | 549 | 549 | 529 | 530 | 9,500 | 530 |
| 2009-07-14 | 529 | 529 | 527 | 529 | 2,300 | 529 |
| 2009-07-13 | 530 | 530 | 529 | 529 | 1,900 | 529 |
| 2009-07-10 | 530 | 530 | 530 | 530 | 300 | 530 |
| 2009-07-06 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2009-07-03 | 535 | 535 | 535 | 535 | 100 | 535 |
| 2009-07-02 | 535 | 535 | 535 | 535 | 400 | 535 |
| 2009-06-30 | 533 | 534 | 533 | 534 | 800 | 534 |
| 2009-06-29 | 533 | 533 | 533 | 533 | 800 | 533 |
| 2009-06-26 | 534 | 534 | 534 | 534 | 200 | 534 |
| 2009-06-25 | 534 | 534 | 534 | 534 | 500 | 534 |
| 2009-06-24 | 530 | 531 | 530 | 531 | 200 | 531 |
| 2009-06-22 | 535 | 535 | 530 | 530 | 300 | 530 |
| 2009-06-16 | 540 | 540 | 540 | 540 | 800 | 540 |
| 2009-06-15 | 544 | 545 | 540 | 540 | 5,700 | 540 |
| 2009-06-12 | 535 | 548 | 535 | 548 | 1,900 | 548 |
| 2009-06-11 | 525 | 535 | 517 | 535 | 3,300 | 535 |
| 2009-06-10 | 535 | 535 | 496 | 515 | 8,500 | 515 |
| 2009-06-09 | 535 | 535 | 535 | 535 | 200 | 535 |
| 2009-06-08 | 535 | 535 | 535 | 535 | 1,400 | 535 |
| 2009-06-05 | 535 | 535 | 535 | 535 | 100 | 535 |
| 2009-06-04 | 536 | 536 | 534 | 535 | 500 | 535 |
| 2009-06-03 | 539 | 539 | 539 | 539 | 100 | 539 |
| 2009-06-02 | 538 | 538 | 538 | 538 | 500 | 538 |
| 2009-06-01 | 537 | 537 | 537 | 537 | 100 | 537 |
| 2009-05-29 | 536 | 536 | 536 | 536 | 700 | 536 |
| 2009-05-27 | 535 | 540 | 535 | 535 | 1,600 | 535 |
| 2009-05-26 | 536 | 536 | 534 | 534 | 1,000 | 534 |
| 2009-05-25 | 550 | 550 | 485 | 516 | 4,500 | 516 |
| 2009-05-22 | 550 | 555 | 550 | 555 | 3,800 | 555 |
| 2009-05-21 | 550 | 550 | 550 | 550 | 1,900 | 550 |
| 2009-05-20 | 550 | 550 | 550 | 550 | 1,700 | 550 |
| 2009-05-19 | 550 | 550 | 550 | 550 | 100 | 550 |
| 2009-05-18 | 550 | 550 | 550 | 550 | 300 | 550 |
| 2009-05-15 | 555 | 555 | 555 | 555 | 5,600 | 555 |
| 2009-05-14 | 550 | 550 | 547 | 548 | 2,400 | 548 |
| 2009-05-13 | 550 | 550 | 550 | 550 | 2,100 | 550 |
| 2009-05-12 | 549 | 550 | 549 | 550 | 1,900 | 550 |
| 2009-05-11 | 549 | 549 | 549 | 549 | 1,700 | 549 |
| 2009-05-08 | 530 | 531 | 530 | 531 | 1,400 | 531 |
| 2009-05-07 | 550 | 551 | 550 | 550 | 900 | 550 |
| 2009-05-01 | 555 | 555 | 555 | 555 | 1,600 | 555 |
| 2009-04-30 | 550 | 550 | 550 | 550 | 100 | 550 |
| 2009-04-22 | 559 | 559 | 559 | 559 | 500 | 559 |
| 2009-04-16 | 586 | 586 | 586 | 586 | 100 | 586 |
| 2009-04-15 | 585 | 585 | 585 | 585 | 4,600 | 585 |
| 2009-04-14 | 582 | 582 | 575 | 575 | 900 | 575 |
| 2009-04-13 | 588 | 588 | 570 | 572 | 2,000 | 572 |
| 2009-04-10 | 561 | 563 | 561 | 561 | 1,000 | 561 |
| 2009-04-09 | 541 | 560 | 541 | 560 | 1,200 | 560 |
| 2009-04-07 | 539 | 550 | 539 | 550 | 700 | 550 |
| 2009-04-06 | 538 | 538 | 538 | 538 | 400 | 538 |
| 2009-04-03 | 538 | 538 | 538 | 538 | 300 | 538 |
| 2009-04-02 | 536 | 537 | 536 | 537 | 700 | 537 |
| 2009-04-01 | 527 | 560 | 527 | 537 | 1,400 | 537 |
| 2009-03-31 | 550 | 550 | 520 | 526 | 900 | 526 |
| 2009-03-30 | 560 | 560 | 560 | 560 | 400 | 560 |
| 2009-03-27 | 570 | 571 | 570 | 570 | 1,200 | 570 |
| 2009-03-25 | 591 | 591 | 542 | 570 | 1,600 | 570 |
| 2009-03-24 | 541 | 600 | 532 | 600 | 7,100 | 600 |
| 2009-03-23 | 591 | 591 | 591 | 591 | 500 | 591 |
| 2009-03-19 | 600 | 600 | 590 | 590 | 200 | 590 |
| 2009-03-18 | 605 | 605 | 605 | 605 | 200 | 605 |
| 2009-03-17 | 610 | 610 | 610 | 610 | 100 | 610 |
| 2009-03-16 | 610 | 610 | 610 | 610 | 4,600 | 610 |
| 2009-03-13 | 570 | 590 | 570 | 590 | 1,400 | 590 |
| 2009-03-12 | 578 | 584 | 570 | 570 | 1,500 | 570 |
| 2009-03-11 | 560 | 579 | 560 | 579 | 1,400 | 579 |
| 2009-03-10 | 540 | 540 | 540 | 540 | 100 | 540 |
| 2009-03-09 | 548 | 549 | 540 | 540 | 400 | 540 |
| 2009-03-06 | 524 | 550 | 524 | 550 | 900 | 550 |
| 2009-03-04 | 524 | 524 | 524 | 524 | 100 | 524 |
| 2009-03-03 | 510 | 523 | 500 | 523 | 1,100 | 523 |
| 2009-02-27 | 522 | 522 | 522 | 522 | 100 | 522 |
| 2009-02-26 | 500 | 530 | 500 | 521 | 1,400 | 521 |
| 2009-02-25 | 531 | 531 | 520 | 520 | 1,700 | 520 |
| 2009-02-24 | 531 | 532 | 530 | 530 | 800 | 530 |
| 2009-02-20 | 551 | 583 | 550 | 569 | 4,400 | 569 |
| 2009-02-19 | 649 | 650 | 610 | 611 | 1,100 | 611 |
| 2009-02-18 | 695 | 695 | 665 | 667 | 1,800 | 667 |
| 2009-02-17 | 655 | 718 | 655 | 695 | 10,400 | 695 |
| 2009-02-16 | 655 | 655 | 655 | 655 | 4,300 | 655 |
| 2009-02-13 | 617 | 647 | 617 | 645 | 600 | 645 |
| 2009-02-12 | 625 | 625 | 612 | 616 | 1,900 | 616 |
| 2009-02-10 | 629 | 629 | 620 | 620 | 2,500 | 620 |
| 2009-02-09 | 627 | 629 | 627 | 629 | 400 | 629 |
| 2009-02-06 | 626 | 626 | 626 | 626 | 100 | 626 |
| 2009-02-03 | 625 | 625 | 625 | 625 | 100 | 625 |
| 2009-02-02 | 624 | 624 | 624 | 624 | 1,700 | 624 |
| 2009-01-30 | 595 | 595 | 595 | 595 | 500 | 595 |
| 2009-01-29 | 555 | 555 | 555 | 555 | 700 | 555 |
| 2009-01-28 | 583 | 583 | 551 | 552 | 1,000 | 552 |
| 2009-01-27 | 603 | 603 | 572 | 582 | 600 | 582 |
| 2009-01-26 | 635 | 640 | 602 | 603 | 1,100 | 603 |
| 2009-01-22 | 633 | 633 | 633 | 633 | 100 | 633 |
| 2009-01-21 | 632 | 632 | 632 | 632 | 300 | 632 |
| 2009-01-20 | 630 | 631 | 630 | 631 | 200 | 631 |
| 2009-01-19 | 630 | 630 | 630 | 630 | 400 | 630 |
| 2009-01-16 | 670 | 670 | 640 | 640 | 700 | 640 |
| 2009-01-15 | 666 | 666 | 650 | 650 | 5,700 | 650 |
| 2009-01-14 | 693 | 693 | 673 | 680 | 1,500 | 680 |
| 2009-01-13 | 725 | 725 | 700 | 700 | 3,900 | 700 |
| 2009-01-09 | 730 | 730 | 715 | 715 | 1,700 | 715 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
