9890 (株)マキヤの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	707	707	702	706	1,600	706
2021-12-29	697	703	697	703	2,400	703
2021-12-28	700	700	696	697	7,800	697
2021-12-27	700	705	696	700	13,500	700
2021-12-24	700	704	700	702	3,600	702
2021-12-23	704	704	700	703	1,400	703
2021-12-22	701	702	697	701	6,300	701
2021-12-21	701	703	701	701	2,200	701
2021-12-20	700	713	700	703	5,100	703
2021-12-17	702	703	693	702	11,300	702
2021-12-16	712	712	702	702	4,900	702
2021-12-15	716	725	705	705	17,800	705
2021-12-14	724	725	720	720	3,400	720
2021-12-13	722	729	721	723	6,000	723
2021-12-10	716	721	713	717	5,400	717
2021-12-09	706	716	704	716	5,500	716
2021-12-08	698	704	697	700	5,700	700
2021-12-07	695	697	687	695	9,600	695
2021-12-06	693	699	690	695	9,900	695
2021-12-03	698	705	695	698	10,100	698
2021-12-02	700	710	700	700	2,800	700
2021-12-01	707	720	696	699	9,900	699
2021-11-30	710	718	707	707	5,500	707
2021-11-29	721	721	703	703	7,700	703
2021-11-26	725	725	709	721	7,300	721
2021-11-25	735	738	725	725	6,800	725
2021-11-24	739	745	734	737	3,500	737
2021-11-22	744	744	735	737	3,200	737
2021-11-19	740	745	740	744	5,300	744
2021-11-18	750	751	742	742	6,600	742
2021-11-17	763	767	753	753	4,500	753
2021-11-16	773	773	770	771	1,000	771
2021-11-15	774	788	770	770	8,400	770
2021-11-12	793	793	752	774	10,900	774
2021-11-11	788	790	785	785	2,700	785
2021-11-10	780	796	780	793	3,600	793
2021-11-09	801	801	790	791	6,800	791
2021-11-08	814	814	801	801	4,300	801
2021-11-05	814	814	802	802	7,100	802
2021-11-04	823	823	815	815	3,000	815
2021-11-02	821	825	817	823	700	823
2021-11-01	838	838	821	821	1,500	821
2021-10-29	821	821	816	816	2,600	816
2021-10-28	825	825	822	822	700	822
2021-10-27	827	827	824	824	700	824
2021-10-26	828	833	827	827	1,300	827
2021-10-25	835	835	827	829	1,700	829
2021-10-22	840	840	827	827	5,200	827
2021-10-21	-	-	-	840	-	840
2021-10-20	845	849	840	840	1,600	840
2021-10-19	845	847	840	843	2,300	843
2021-10-18	848	850	848	848	800	848
2021-10-15	849	849	841	846	5,100	846
2021-10-14	855	855	850	854	1,400	854
2021-10-13	855	855	855	855	200	855
2021-10-12	853	856	846	846	800	846
2021-10-11	851	852	850	850	1,400	850
2021-10-08	853	853	841	849	2,000	849
2021-10-07	842	854	842	845	900	845
2021-10-06	847	852	842	842	3,200	842
2021-10-05	851	851	847	847	2,900	847
2021-10-04	852	854	852	853	600	853
2021-10-01	858	858	851	851	2,600	851
2021-09-30	857	865	857	859	800	859
2021-09-29	851	861	851	857	2,200	857
2021-09-28	875	880	869	870	9,400	870
2021-09-27	887	887	875	875	3,400	875
2021-09-24	873	888	873	879	3,400	879
2021-09-22	876	876	872	875	1,600	875
2021-09-21	880	880	872	878	2,400	878
2021-09-17	882	883	882	883	1,600	883
2021-09-16	883	886	882	883	1,600	883
2021-09-15	883	885	882	882	4,100	882
2021-09-14	888	888	883	886	1,900	886
2021-09-13	887	889	885	885	2,600	885
2021-09-10	883	885	879	885	4,800	885
2021-09-09	878	884	877	881	2,300	881
2021-09-08	877	879	876	876	1,700	876
2021-09-07	872	876	870	876	1,800	876
2021-09-06	868	871	868	869	3,000	869
2021-09-03	868	868	864	866	1,100	866
2021-09-02	870	870	861	861	2,700	861
2021-09-01	870	880	864	867	2,200	867
2021-08-31	860	867	860	867	700	867
2021-08-30	860	864	859	864	800	864
2021-08-27	862	863	858	860	2,800	860
2021-08-26	864	865	864	864	1,400	864
2021-08-25	862	864	861	864	1,400	864
2021-08-24	864	864	862	862	1,800	862
2021-08-23	875	875	861	864	6,700	864
2021-08-20	875	875	870	875	1,600	875
2021-08-19	872	877	872	873	1,600	873
2021-08-18	876	882	875	880	1,300	880
2021-08-17	886	886	876	876	3,700	876
2021-08-16	886	890	882	882	5,500	882
2021-08-13	883	886	883	886	2,000	886
2021-08-12	883	884	881	883	1,800	883
2021-08-11	884	884	881	883	1,300	883
2021-08-10	880	889	879	884	1,800	884
2021-08-06	881	881	877	879	1,900	879
2021-08-05	887	887	880	880	2,100	880
2021-08-04	887	893	886	886	900	886
2021-08-03	888	893	888	889	400	889
2021-08-02	902	902	887	888	5,100	888
2021-07-30	902	902	873	887	9,900	887
2021-07-29	900	906	900	902	800	902
2021-07-28	903	904	900	900	2,900	900
2021-07-27	901	908	901	908	1,700	908
2021-07-26	900	905	900	901	3,000	901
2021-07-21	899	904	896	896	2,100	896
2021-07-20	893	900	893	898	900	898
2021-07-19	906	909	887	899	3,800	899
2021-07-16	905	909	905	905	2,700	905
2021-07-15	915	915	899	901	10,800	901
2021-07-14	891	902	891	902	4,400	902
2021-07-13	890	893	889	893	2,200	893
2021-07-12	890	890	882	890	5,400	890
2021-07-09	886	888	878	888	4,400	888
2021-07-08	888	888	880	886	3,000	886
2021-07-07	881	885	881	885	900	885
2021-07-06	880	887	880	887	1,900	887
2021-07-05	883	885	876	876	3,200	876
2021-07-02	884	884	882	883	700	883
2021-07-01	881	884	881	884	800	884
2021-06-30	882	884	881	882	1,000	882
2021-06-29	894	894	882	882	2,000	882
2021-06-28	898	898	886	891	3,600	891
2021-06-25	886	886	879	879	900	879
2021-06-24	879	890	871	875	4,800	875
2021-06-23	879	889	879	879	2,300	879
2021-06-22	880	882	877	879	1,400	879
2021-06-21	881	897	876	876	3,600	876
2021-06-18	893	893	887	893	900	893
2021-06-17	906	906	879	893	2,600	893
2021-06-16	887	906	886	906	3,900	906
2021-06-15	880	889	880	889	4,500	889
2021-06-14	879	882	878	882	2,700	882
2021-06-11	872	880	868	875	3,700	875
2021-06-10	877	877	868	872	2,000	872
2021-06-09	880	880	870	872	6,800	872
2021-06-08	877	880	874	880	3,800	880
2021-06-07	877	881	867	867	3,900	867
2021-06-04	879	879	876	877	3,900	877
2021-06-03	880	883	879	879	4,200	879
2021-06-02	881	882	880	880	2,200	880
2021-06-01	887	887	883	883	1,100	883
2021-05-31	881	889	881	883	900	883
2021-05-28	888	895	886	886	2,100	886
2021-05-27	881	897	881	888	1,600	888
2021-05-26	890	890	885	885	1,400	885
2021-05-25	879	895	875	890	3,400	890
2021-05-24	884	887	879	879	3,000	879
2021-05-21	903	903	880	880	7,800	880
2021-05-20	901	909	896	896	2,600	896
2021-05-19	911	911	901	901	1,700	901
2021-05-18	911	911	902	903	700	903
2021-05-17	904	912	900	900	4,800	900
2021-05-14	909	909	894	900	4,200	900
2021-05-13	900	900	887	888	13,000	888
2021-05-12	928	929	900	915	15,000	915
2021-05-11	931	937	921	923	10,300	923
2021-05-10	927	946	926	930	51,600	930
2021-05-07	1,006	1,023	999	1,023	9,700	1,023
2021-05-06	1,000	1,004	998	1,004	3,900	1,004
2021-04-30	1,002	1,009	996	1,000	2,900	1,000
2021-04-28	1,000	1,003	996	997	2,400	997
2021-04-27	995	1,004	995	1,000	5,200	1,000
2021-04-26	1,000	1,003	999	999	1,600	999
2021-04-23	1,000	1,000	989	993	2,500	993
2021-04-22	980	986	980	986	3,100	986
2021-04-21	978	983	977	980	4,800	980
2021-04-20	981	985	979	985	6,300	985
2021-04-19	990	990	980	981	6,300	981
2021-04-16	990	992	983	985	3,900	985
2021-04-15	987	994	986	990	8,000	990
2021-04-14	994	1,000	988	998	9,500	998
2021-04-13	997	1,003	988	997	8,000	997
2021-04-12	1,007	1,007	998	998	6,400	998
2021-04-09	1,003	1,009	1,001	1,006	3,600	1,006
2021-04-08	1,017	1,017	1,005	1,005	8,600	1,005
2021-04-07	1,012	1,017	1,011	1,012	4,000	1,012
2021-04-06	1,015	1,020	1,011	1,018	3,500	1,018
2021-04-05	1,013	1,020	1,010	1,015	6,200	1,015
2021-04-02	1,017	1,023	1,010	1,013	6,200	1,013
2021-04-01	1,019	1,019	1,011	1,017	2,000	1,017
2021-03-31	1,010	1,019	1,006	1,017	3,100	1,017
2021-03-30	1,030	1,030	1,004	1,018	5,000	1,018
2021-03-29	1,042	1,042	1,031	1,042	6,600	1,042
2021-03-26	1,028	1,047	1,025	1,036	4,200	1,036
2021-03-25	1,036	1,038	1,026	1,026	4,200	1,026
2021-03-24	1,048	1,053	1,031	1,039	10,400	1,039
2021-03-23	1,042	1,051	1,042	1,048	9,200	1,048
2021-03-22	1,048	1,048	1,038	1,040	5,300	1,040
2021-03-19	1,049	1,049	1,036	1,042	4,200	1,042
2021-03-18	1,048	1,055	1,042	1,050	5,000	1,050
2021-03-17	1,037	1,050	1,035	1,047	5,700	1,047
2021-03-16	1,045	1,045	1,029	1,039	2,600	1,039
2021-03-15	1,030	1,042	1,025	1,042	10,600	1,042
2021-03-12	1,025	1,029	1,023	1,029	4,100	1,029
2021-03-11	1,022	1,026	1,015	1,026	2,500	1,026
2021-03-10	1,032	1,032	1,016	1,022	2,500	1,022
2021-03-09	1,032	1,032	1,010	1,018	9,000	1,018
2021-03-08	1,020	1,031	1,018	1,018	4,200	1,018
2021-03-05	1,012	1,025	1,010	1,012	5,500	1,012
2021-03-04	1,017	1,021	1,012	1,013	6,200	1,013
2021-03-03	1,024	1,034	1,022	1,023	4,300	1,023
2021-03-02	1,050	1,050	1,015	1,024	9,000	1,024
2021-03-01	1,021	1,037	1,005	1,035	8,800	1,035
2021-02-26	1,004	1,026	997	1,020	19,100	1,020
2021-02-25	1,024	1,040	1,019	1,020	4,700	1,020
2021-02-24	1,044	1,048	1,020	1,026	6,400	1,026
2021-02-22	1,031	1,047	1,030	1,046	8,500	1,046
2021-02-19	1,035	1,039	1,016	1,031	12,400	1,031
2021-02-18	1,038	1,064	1,036	1,041	9,800	1,041
2021-02-17	1,058	1,068	1,028	1,038	24,100	1,038
2021-02-16	1,074	1,074	1,057	1,057	14,800	1,057
2021-02-15	1,075	1,087	1,067	1,071	10,500	1,071
2021-02-12	1,041	1,078	1,041	1,078	24,000	1,078
2021-02-10	1,051	1,072	1,050	1,061	12,200	1,061
2021-02-09	1,070	1,088	1,050	1,070	13,800	1,070
2021-02-08	1,150	1,161	1,060	1,095	50,100	1,095
2021-02-05	1,160	1,173	1,143	1,156	18,700	1,156
2021-02-04	1,170	1,175	1,146	1,147	12,500	1,147
2021-02-03	1,145	1,170	1,129	1,167	27,900	1,167
2021-02-02	1,130	1,144	1,129	1,138	6,600	1,138
2021-02-01	1,099	1,124	1,099	1,124	14,200	1,124
2021-01-29	1,085	1,095	1,082	1,090	11,600	1,090
2021-01-28	1,073	1,092	1,065	1,084	13,000	1,084
2021-01-27	1,072	1,076	1,067	1,073	2,500	1,073
2021-01-26	1,073	1,084	1,067	1,073	4,500	1,073
2021-01-25	1,059	1,095	1,057	1,079	13,700	1,079
2021-01-22	1,029	1,040	1,016	1,040	11,600	1,040
2021-01-21	1,025	1,039	1,021	1,022	7,200	1,022
2021-01-20	1,034	1,034	1,015	1,017	6,900	1,017
2021-01-19	1,050	1,050	1,016	1,019	7,100	1,019
2021-01-18	1,022	1,046	1,021	1,030	6,600	1,030
2021-01-15	1,053	1,053	1,028	1,031	8,700	1,031
2021-01-14	1,036	1,060	1,017	1,060	11,900	1,060
2021-01-13	1,055	1,055	1,004	1,022	10,100	1,022
2021-01-12	1,094	1,094	1,043	1,054	21,300	1,054
2021-01-08	1,125	1,125	1,087	1,090	14,000	1,090
2021-01-07	1,124	1,126	1,092	1,103	15,000	1,103
2021-01-06	1,071	1,111	1,071	1,106	16,200	1,106
2021-01-05	1,017	1,073	1,017	1,069	14,300	1,069
2021-01-04	1,035	1,035	1,002	1,011	16,400	1,011

分割・併合履歴： [1991-03-26]1株→1.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

9890 (株)マキヤ の時系列データ [2021年度]

9890 (株)マキヤの時系列データ [2021年度]