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