9890 (株)マキヤ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 603 | 609 | 603 | 609 | 1,100 | 609 |
| 2015-12-29 | 605 | 605 | 605 | 605 | 300 | 605 |
| 2015-12-28 | 602 | 609 | 595 | 609 | 700 | 609 |
| 2015-12-25 | 610 | 610 | 601 | 602 | 1,000 | 602 |
| 2015-12-24 | 603 | 612 | 603 | 610 | 1,800 | 610 |
| 2015-12-22 | 607 | 607 | 597 | 597 | 400 | 597 |
| 2015-12-21 | 604 | 604 | 595 | 595 | 1,300 | 595 |
| 2015-12-18 | 610 | 610 | 604 | 604 | 900 | 604 |
| 2015-12-17 | 610 | 610 | 601 | 601 | 600 | 601 |
| 2015-12-16 | 608 | 608 | 608 | 608 | 900 | 608 |
| 2015-12-15 | 611 | 611 | 599 | 602 | 13,400 | 602 |
| 2015-12-14 | 624 | 624 | 619 | 624 | 7,000 | 624 |
| 2015-12-11 | 608 | 622 | 606 | 619 | 8,700 | 619 |
| 2015-12-10 | 607 | 607 | 601 | 601 | 2,900 | 601 |
| 2015-12-09 | 603 | 607 | 603 | 607 | 1,300 | 607 |
| 2015-12-08 | 592 | 607 | 592 | 600 | 6,100 | 600 |
| 2015-12-07 | 593 | 596 | 590 | 592 | 4,200 | 592 |
| 2015-12-04 | 585 | 589 | 584 | 589 | 600 | 589 |
| 2015-12-03 | 586 | 588 | 585 | 585 | 600 | 585 |
| 2015-12-02 | 588 | 588 | 588 | 588 | 400 | 588 |
| 2015-12-01 | 588 | 590 | 587 | 590 | 1,300 | 590 |
| 2015-11-30 | 587 | 591 | 587 | 588 | 500 | 588 |
| 2015-11-27 | 586 | 586 | 586 | 586 | 100 | 586 |
| 2015-11-26 | 580 | 582 | 580 | 582 | 400 | 582 |
| 2015-11-25 | 590 | 590 | 589 | 590 | 700 | 590 |
| 2015-11-24 | 594 | 594 | 590 | 590 | 1,100 | 590 |
| 2015-11-20 | 580 | 580 | 580 | 580 | 500 | 580 |
| 2015-11-19 | 575 | 580 | 575 | 580 | 2,300 | 580 |
| 2015-11-18 | 584 | 590 | 578 | 580 | 3,100 | 580 |
| 2015-11-17 | 580 | 580 | 578 | 578 | 1,100 | 578 |
| 2015-11-16 | 590 | 590 | 573 | 577 | 5,100 | 577 |
| 2015-11-13 | 589 | 590 | 589 | 590 | 1,600 | 590 |
| 2015-11-12 | 589 | 590 | 588 | 590 | 1,100 | 590 |
| 2015-11-11 | 587 | 587 | 577 | 586 | 2,000 | 586 |
| 2015-11-10 | 577 | 584 | 577 | 584 | 500 | 584 |
| 2015-11-09 | 597 | 597 | 572 | 577 | 5,600 | 577 |
| 2015-11-05 | 599 | 599 | 598 | 599 | 1,300 | 599 |
| 2015-11-02 | 596 | 596 | 589 | 589 | 900 | 589 |
| 2015-10-30 | 588 | 588 | 580 | 588 | 6,700 | 588 |
| 2015-10-29 | 590 | 590 | 590 | 590 | 200 | 590 |
| 2015-10-28 | 590 | 590 | 590 | 590 | 500 | 590 |
| 2015-10-27 | 591 | 593 | 591 | 591 | 600 | 591 |
| 2015-10-26 | 590 | 590 | 590 | 590 | 200 | 590 |
| 2015-10-23 | 594 | 595 | 594 | 595 | 300 | 595 |
| 2015-10-22 | 600 | 600 | 600 | 600 | 200 | 600 |
| 2015-10-21 | 607 | 607 | 607 | 607 | 100 | 607 |
| 2015-10-16 | 608 | 608 | 608 | 608 | 100 | 608 |
| 2015-10-15 | 608 | 608 | 608 | 608 | 3,400 | 608 |
| 2015-10-14 | 593 | 605 | 593 | 603 | 5,000 | 603 |
| 2015-10-13 | 594 | 594 | 593 | 593 | 500 | 593 |
| 2015-10-09 | 595 | 595 | 591 | 591 | 1,600 | 591 |
| 2015-10-08 | 595 | 597 | 590 | 594 | 2,000 | 594 |
| 2015-10-07 | 591 | 592 | 581 | 592 | 500 | 592 |
| 2015-10-06 | 576 | 580 | 576 | 578 | 1,600 | 578 |
| 2015-10-05 | 575 | 576 | 575 | 576 | 1,400 | 576 |
| 2015-10-02 | 567 | 595 | 567 | 575 | 500 | 575 |
| 2015-10-01 | 564 | 564 | 564 | 564 | 100 | 564 |
| 2015-09-30 | 564 | 564 | 564 | 564 | 100 | 564 |
| 2015-09-29 | 578 | 578 | 565 | 565 | 1,000 | 565 |
| 2015-09-28 | 573 | 578 | 572 | 578 | 500 | 578 |
| 2015-09-25 | 582 | 583 | 572 | 580 | 2,400 | 580 |
| 2015-09-24 | 590 | 590 | 572 | 572 | 4,300 | 572 |
| 2015-09-18 | 595 | 595 | 590 | 590 | 2,200 | 590 |
| 2015-09-17 | 610 | 610 | 594 | 595 | 2,300 | 595 |
| 2015-09-16 | 610 | 610 | 605 | 605 | 1,000 | 605 |
| 2015-09-15 | 609 | 610 | 603 | 603 | 5,600 | 603 |
| 2015-09-14 | 609 | 609 | 606 | 606 | 1,400 | 606 |
| 2015-09-11 | 610 | 610 | 609 | 609 | 700 | 609 |
| 2015-09-10 | 604 | 604 | 598 | 599 | 1,000 | 599 |
| 2015-09-09 | 605 | 605 | 595 | 600 | 600 | 600 |
| 2015-09-08 | 585 | 585 | 585 | 585 | 2,500 | 585 |
| 2015-09-07 | 600 | 600 | 585 | 590 | 500 | 590 |
| 2015-09-04 | 617 | 617 | 590 | 590 | 2,000 | 590 |
| 2015-09-03 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2015-09-02 | 597 | 614 | 597 | 614 | 200 | 614 |
| 2015-09-01 | 612 | 612 | 597 | 597 | 3,700 | 597 |
| 2015-08-31 | 612 | 612 | 610 | 610 | 1,700 | 610 |
| 2015-08-28 | 610 | 610 | 610 | 610 | 200 | 610 |
| 2015-08-27 | 609 | 609 | 601 | 601 | 400 | 601 |
| 2015-08-26 | 609 | 609 | 590 | 609 | 3,500 | 609 |
| 2015-08-25 | 588 | 610 | 582 | 610 | 6,000 | 610 |
| 2015-08-24 | 623 | 623 | 591 | 609 | 2,500 | 609 |
| 2015-08-21 | 635 | 636 | 625 | 625 | 5,500 | 625 |
| 2015-08-20 | 645 | 645 | 637 | 637 | 500 | 637 |
| 2015-08-19 | 646 | 646 | 646 | 646 | 100 | 646 |
| 2015-08-18 | 649 | 649 | 637 | 637 | 1,100 | 637 |
| 2015-08-17 | 635 | 650 | 635 | 642 | 5,000 | 642 |
| 2015-08-14 | 633 | 639 | 630 | 639 | 3,300 | 639 |
| 2015-08-13 | 647 | 647 | 630 | 631 | 2,900 | 631 |
| 2015-08-12 | 643 | 643 | 641 | 641 | 2,300 | 641 |
| 2015-08-11 | 642 | 644 | 642 | 643 | 3,100 | 643 |
| 2015-08-10 | 641 | 652 | 641 | 641 | 2,400 | 641 |
| 2015-08-07 | 645 | 652 | 644 | 647 | 2,300 | 647 |
| 2015-08-06 | 633 | 666 | 631 | 645 | 4,000 | 645 |
| 2015-08-05 | 639 | 646 | 633 | 633 | 1,500 | 633 |
| 2015-08-04 | 635 | 639 | 635 | 639 | 1,400 | 639 |
| 2015-08-03 | 628 | 635 | 627 | 635 | 2,300 | 635 |
| 2015-07-31 | 618 | 627 | 618 | 627 | 500 | 627 |
| 2015-07-30 | 628 | 628 | 618 | 618 | 300 | 618 |
| 2015-07-29 | 626 | 626 | 615 | 615 | 800 | 615 |
| 2015-07-28 | 627 | 627 | 627 | 627 | 100 | 627 |
| 2015-07-24 | 635 | 635 | 629 | 629 | 300 | 629 |
| 2015-07-23 | 628 | 628 | 628 | 628 | 100 | 628 |
| 2015-07-22 | 630 | 637 | 620 | 637 | 2,400 | 637 |
| 2015-07-21 | 630 | 630 | 630 | 630 | 1,400 | 630 |
| 2015-07-17 | 639 | 639 | 632 | 632 | 900 | 632 |
| 2015-07-16 | 638 | 638 | 628 | 637 | 3,300 | 637 |
| 2015-07-15 | 628 | 638 | 613 | 635 | 12,300 | 635 |
| 2015-07-14 | 628 | 639 | 626 | 638 | 7,100 | 638 |
| 2015-07-13 | 633 | 633 | 623 | 625 | 2,800 | 625 |
| 2015-07-10 | 603 | 613 | 603 | 613 | 2,300 | 613 |
| 2015-07-09 | 609 | 618 | 600 | 610 | 2,800 | 610 |
| 2015-07-08 | 618 | 618 | 610 | 610 | 3,400 | 610 |
| 2015-07-07 | 617 | 617 | 615 | 617 | 1,200 | 617 |
| 2015-07-06 | 608 | 617 | 605 | 610 | 2,300 | 610 |
| 2015-07-03 | 609 | 609 | 608 | 608 | 1,000 | 608 |
| 2015-07-02 | 615 | 619 | 607 | 619 | 4,600 | 619 |
| 2015-07-01 | 609 | 617 | 603 | 615 | 2,800 | 615 |
| 2015-06-30 | 615 | 615 | 608 | 609 | 2,400 | 609 |
| 2015-06-29 | 610 | 620 | 593 | 615 | 5,700 | 615 |
| 2015-06-26 | 640 | 649 | 610 | 610 | 4,400 | 610 |
| 2015-06-25 | 600 | 610 | 600 | 610 | 2,400 | 610 |
| 2015-06-24 | 610 | 610 | 610 | 610 | 100 | 610 |
| 2015-06-23 | 610 | 610 | 610 | 610 | 1,600 | 610 |
| 2015-06-19 | 590 | 592 | 584 | 592 | 1,600 | 592 |
| 2015-06-18 | 590 | 590 | 590 | 590 | 200 | 590 |
| 2015-06-17 | 587 | 587 | 587 | 587 | 1,400 | 587 |
| 2015-06-16 | 590 | 590 | 587 | 587 | 300 | 587 |
| 2015-06-15 | 585 | 587 | 585 | 585 | 4,700 | 585 |
| 2015-06-12 | 590 | 599 | 585 | 585 | 2,500 | 585 |
| 2015-06-11 | 590 | 591 | 582 | 590 | 7,200 | 590 |
| 2015-06-10 | 599 | 599 | 589 | 589 | 4,300 | 589 |
| 2015-06-09 | 602 | 602 | 595 | 595 | 2,600 | 595 |
| 2015-06-08 | 601 | 601 | 599 | 599 | 1,100 | 599 |
| 2015-06-05 | 599 | 599 | 599 | 599 | 100 | 599 |
| 2015-06-04 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2015-06-03 | 600 | 600 | 599 | 599 | 900 | 599 |
| 2015-06-02 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2015-06-01 | 600 | 600 | 600 | 600 | 800 | 600 |
| 2015-05-29 | 596 | 600 | 579 | 600 | 4,100 | 600 |
| 2015-05-28 | 595 | 596 | 595 | 596 | 300 | 596 |
| 2015-05-27 | 604 | 604 | 594 | 594 | 1,800 | 594 |
| 2015-05-26 | 599 | 599 | 582 | 585 | 1,900 | 585 |
| 2015-05-25 | 581 | 600 | 581 | 587 | 2,300 | 587 |
| 2015-05-22 | 599 | 599 | 581 | 581 | 2,300 | 581 |
| 2015-05-21 | 599 | 599 | 595 | 599 | 800 | 599 |
| 2015-05-19 | 600 | 601 | 599 | 601 | 9,800 | 601 |
| 2015-05-18 | 600 | 610 | 600 | 601 | 1,100 | 601 |
| 2015-05-15 | 617 | 617 | 596 | 596 | 4,300 | 596 |
| 2015-05-14 | 593 | 594 | 590 | 590 | 800 | 590 |
| 2015-05-13 | 592 | 592 | 592 | 592 | 800 | 592 |
| 2015-05-12 | 591 | 592 | 585 | 592 | 1,300 | 592 |
| 2015-05-11 | 584 | 593 | 583 | 585 | 5,400 | 585 |
| 2015-05-08 | 584 | 584 | 582 | 582 | 300 | 582 |
| 2015-05-07 | 580 | 580 | 580 | 580 | 100 | 580 |
| 2015-05-01 | 583 | 583 | 575 | 575 | 1,300 | 575 |
| 2015-04-30 | 580 | 581 | 579 | 579 | 600 | 579 |
| 2015-04-27 | 580 | 580 | 577 | 577 | 400 | 577 |
| 2015-04-24 | 577 | 577 | 577 | 577 | 500 | 577 |
| 2015-04-23 | 583 | 583 | 577 | 577 | 200 | 577 |
| 2015-04-20 | 584 | 584 | 584 | 584 | 500 | 584 |
| 2015-04-17 | 584 | 584 | 584 | 584 | 1,000 | 584 |
| 2015-04-16 | 582 | 582 | 582 | 582 | 200 | 582 |
| 2015-04-15 | 583 | 583 | 574 | 574 | 4,400 | 574 |
| 2015-04-14 | 583 | 583 | 578 | 582 | 1,600 | 582 |
| 2015-04-13 | 585 | 585 | 582 | 582 | 2,300 | 582 |
| 2015-04-10 | 592 | 592 | 582 | 582 | 1,500 | 582 |
| 2015-04-09 | 583 | 583 | 580 | 580 | 1,100 | 580 |
| 2015-04-08 | 574 | 580 | 574 | 580 | 2,300 | 580 |
| 2015-04-07 | 569 | 570 | 569 | 569 | 300 | 569 |
| 2015-04-06 | 568 | 569 | 568 | 569 | 200 | 569 |
| 2015-04-03 | 560 | 562 | 559 | 562 | 700 | 562 |
| 2015-04-02 | 562 | 562 | 562 | 562 | 100 | 562 |
| 2015-04-01 | 565 | 568 | 560 | 560 | 2,300 | 560 |
| 2015-03-31 | 580 | 580 | 565 | 565 | 1,700 | 565 |
| 2015-03-30 | 571 | 571 | 561 | 568 | 1,300 | 568 |
| 2015-03-27 | 580 | 580 | 570 | 571 | 1,800 | 571 |
| 2015-03-26 | 598 | 600 | 588 | 594 | 5,700 | 594 |
| 2015-03-25 | 618 | 618 | 593 | 598 | 5,300 | 598 |
| 2015-03-24 | 601 | 619 | 601 | 618 | 800 | 618 |
| 2015-03-23 | 601 | 622 | 600 | 607 | 700 | 607 |
| 2015-03-20 | 587 | 608 | 587 | 608 | 2,100 | 608 |
| 2015-03-19 | 599 | 601 | 586 | 586 | 2,200 | 586 |
| 2015-03-18 | 614 | 630 | 601 | 601 | 1,500 | 601 |
| 2015-03-17 | 598 | 610 | 587 | 605 | 7,500 | 605 |
| 2015-03-16 | 571 | 599 | 565 | 598 | 11,200 | 598 |
| 2015-03-13 | 580 | 581 | 579 | 581 | 2,800 | 581 |
| 2015-03-12 | 577 | 580 | 574 | 580 | 1,500 | 580 |
| 2015-03-11 | 575 | 577 | 571 | 573 | 1,300 | 573 |
| 2015-03-10 | 575 | 575 | 568 | 570 | 1,600 | 570 |
| 2015-03-09 | 569 | 571 | 569 | 571 | 1,000 | 571 |
| 2015-03-06 | 567 | 567 | 565 | 565 | 300 | 565 |
| 2015-03-05 | 569 | 569 | 561 | 561 | 1,300 | 561 |
| 2015-03-04 | 552 | 562 | 552 | 562 | 800 | 562 |
| 2015-03-03 | 562 | 562 | 553 | 553 | 3,200 | 553 |
| 2015-03-02 | 551 | 563 | 550 | 552 | 3,300 | 552 |
| 2015-02-27 | 549 | 550 | 547 | 549 | 1,600 | 549 |
| 2015-02-26 | 549 | 550 | 547 | 549 | 2,400 | 549 |
| 2015-02-25 | 551 | 553 | 550 | 551 | 4,200 | 551 |
| 2015-02-24 | 561 | 562 | 555 | 555 | 3,400 | 555 |
| 2015-02-23 | 580 | 580 | 561 | 561 | 2,300 | 561 |
| 2015-02-20 | 585 | 599 | 580 | 580 | 1,300 | 580 |
| 2015-02-19 | 573 | 573 | 565 | 572 | 2,200 | 572 |
| 2015-02-18 | 580 | 580 | 573 | 573 | 1,600 | 573 |
| 2015-02-17 | 578 | 578 | 575 | 575 | 1,700 | 575 |
| 2015-02-16 | 577 | 578 | 576 | 578 | 4,800 | 578 |
| 2015-02-13 | 579 | 579 | 577 | 577 | 3,300 | 577 |
| 2015-02-12 | 572 | 574 | 571 | 574 | 1,100 | 574 |
| 2015-02-10 | 558 | 565 | 558 | 562 | 2,100 | 562 |
| 2015-02-09 | 555 | 557 | 554 | 554 | 1,200 | 554 |
| 2015-02-06 | 543 | 554 | 543 | 554 | 800 | 554 |
| 2015-02-05 | 542 | 543 | 542 | 543 | 1,500 | 543 |
| 2015-02-04 | 550 | 550 | 545 | 545 | 900 | 545 |
| 2015-02-03 | 550 | 550 | 546 | 546 | 3,200 | 546 |
| 2015-02-02 | 560 | 575 | 550 | 550 | 5,800 | 550 |
| 2015-01-30 | 550 | 550 | 550 | 550 | 1,200 | 550 |
| 2015-01-29 | 534 | 550 | 533 | 550 | 1,100 | 550 |
| 2015-01-28 | 539 | 540 | 534 | 534 | 1,600 | 534 |
| 2015-01-27 | 541 | 541 | 535 | 535 | 700 | 535 |
| 2015-01-26 | 530 | 544 | 530 | 544 | 2,100 | 544 |
| 2015-01-23 | 531 | 531 | 531 | 531 | 300 | 531 |
| 2015-01-22 | 525 | 535 | 524 | 535 | 700 | 535 |
| 2015-01-21 | 537 | 537 | 530 | 533 | 600 | 533 |
| 2015-01-20 | 540 | 540 | 520 | 540 | 5,500 | 540 |
| 2015-01-19 | 545 | 545 | 540 | 540 | 300 | 540 |
| 2015-01-16 | 549 | 559 | 543 | 546 | 4,600 | 546 |
| 2015-01-15 | 548 | 560 | 547 | 560 | 9,900 | 560 |
| 2015-01-14 | 530 | 547 | 530 | 547 | 2,800 | 547 |
| 2015-01-13 | 530 | 530 | 528 | 530 | 2,700 | 530 |
| 2015-01-09 | 528 | 530 | 527 | 530 | 4,500 | 530 |
| 2015-01-08 | 519 | 524 | 519 | 523 | 2,600 | 523 |
| 2015-01-07 | 518 | 518 | 517 | 518 | 2,600 | 518 |
| 2015-01-06 | 515 | 516 | 515 | 516 | 500 | 516 |
| 2015-01-05 | 514 | 517 | 514 | 515 | 1,800 | 515 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
