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 |
---|---|---|---|---|---|
2011/12/30 | 416 | 416 | 416 | 416 | 500 |
2011/12/29 | 408 | 408 | 408 | 408 | 700 |
2011/12/27 | 400 | 400 | 400 | 400 | 1,000 |
2011/12/26 | 400 | 409 | 400 | 404 | 3,900 |
2011/12/21 | 404 | 405 | 403 | 403 | 2,200 |
2011/12/19 | 405 | 420 | 405 | 420 | 500 |
2011/12/16 | 422 | 422 | 420 | 420 | 600 |
2011/12/15 | 423 | 423 | 423 | 423 | 13,600 |
2011/12/14 | 419 | 421 | 410 | 419 | 2,700 |
2011/12/13 | 418 | 422 | 418 | 422 | 2,400 |
2011/12/12 | 418 | 418 | 416 | 418 | 4,900 |
2011/12/09 | 415 | 417 | 415 | 417 | 1,800 |
2011/12/08 | 415 | 415 | 408 | 409 | 2,400 |
2011/12/07 | 414 | 415 | 414 | 414 | 900 |
2011/12/06 | 412 | 415 | 412 | 415 | 1,900 |
2011/12/05 | 412 | 412 | 412 | 412 | 1,100 |
2011/12/01 | 412 | 412 | 412 | 412 | 100 |
2011/11/30 | 409 | 410 | 409 | 410 | 1,400 |
2011/11/29 | 397 | 405 | 397 | 405 | 300 |
2011/11/28 | 398 | 406 | 398 | 398 | 1,200 |
2011/11/25 | 401 | 401 | 396 | 398 | 2,200 |
2011/11/24 | 401 | 407 | 401 | 401 | 500 |
2011/11/22 | 399 | 401 | 399 | 401 | 300 |
2011/11/21 | 400 | 401 | 400 | 400 | 300 |
2011/11/18 | 402 | 402 | 401 | 401 | 400 |
2011/11/17 | 402 | 403 | 402 | 403 | 500 |
2011/11/16 | 409 | 409 | 403 | 403 | 700 |
2011/11/15 | 404 | 406 | 403 | 404 | 7,700 |
2011/11/14 | 410 | 410 | 402 | 404 | 5,500 |
2011/11/11 | 408 | 409 | 408 | 409 | 1,600 |
2011/11/10 | 408 | 408 | 406 | 408 | 900 |
2011/11/09 | 410 | 410 | 406 | 406 | 1,100 |
2011/11/08 | 410 | 410 | 406 | 408 | 2,500 |
2011/11/07 | 405 | 407 | 405 | 407 | 400 |
2011/11/04 | 405 | 409 | 405 | 405 | 800 |
2011/11/02 | 405 | 407 | 405 | 406 | 900 |
2011/11/01 | 412 | 412 | 406 | 408 | 2,000 |
2011/10/31 | 407 | 408 | 403 | 403 | 2,800 |
2011/10/28 | 407 | 407 | 405 | 405 | 1,100 |
2011/10/27 | 407 | 407 | 406 | 407 | 500 |
2011/10/26 | 407 | 407 | 407 | 407 | 500 |
2011/10/25 | 408 | 408 | 408 | 408 | 300 |
2011/10/24 | 407 | 408 | 407 | 408 | 600 |
2011/10/21 | 407 | 407 | 407 | 407 | 500 |
2011/10/20 | 407 | 410 | 407 | 408 | 500 |
2011/10/19 | 407 | 407 | 407 | 407 | 400 |
2011/10/18 | 414 | 414 | 407 | 407 | 600 |
2011/10/17 | 411 | 414 | 408 | 408 | 7,500 |
2011/10/14 | 416 | 417 | 412 | 417 | 2,300 |
2011/10/13 | 412 | 417 | 412 | 417 | 3,100 |
2011/10/12 | 414 | 414 | 412 | 412 | 1,300 |
2011/10/11 | 416 | 416 | 413 | 414 | 1,700 |
2011/10/07 | 410 | 411 | 410 | 411 | 600 |
2011/10/06 | 410 | 410 | 410 | 410 | 100 |
2011/10/05 | 0 | 0 | 0 | 412 | 0 |
2011/10/04 | 405 | 412 | 405 | 412 | 200 |
2011/10/03 | 410 | 410 | 410 | 410 | 100 |
2011/09/30 | 407 | 418 | 407 | 412 | 1,400 |
2011/09/29 | 410 | 410 | 410 | 410 | 100 |
2011/09/28 | 405 | 408 | 405 | 406 | 700 |
2011/09/27 | 412 | 420 | 412 | 420 | 700 |
2011/09/26 | 416 | 418 | 412 | 412 | 1,000 |
2011/09/22 | 416 | 416 | 416 | 416 | 200 |
2011/09/21 | 419 | 420 | 419 | 420 | 1,100 |
2011/09/20 | 420 | 420 | 420 | 420 | 300 |
2011/09/16 | 423 | 423 | 416 | 416 | 600 |
2011/09/15 | 422 | 422 | 418 | 418 | 6,200 |
2011/09/14 | 423 | 424 | 418 | 424 | 1,500 |
2011/09/13 | 426 | 426 | 418 | 418 | 1,500 |
2011/09/12 | 422 | 422 | 408 | 410 | 2,400 |
2011/09/09 | 416 | 416 | 415 | 416 | 1,700 |
2011/09/08 | 417 | 417 | 416 | 416 | 300 |
2011/09/07 | 407 | 407 | 407 | 407 | 100 |
2011/09/06 | 408 | 408 | 406 | 406 | 700 |
2011/09/05 | 411 | 411 | 408 | 408 | 1,700 |
2011/09/02 | 412 | 412 | 411 | 411 | 400 |
2011/09/01 | 412 | 415 | 410 | 415 | 3,900 |
2011/08/31 | 411 | 411 | 411 | 411 | 200 |
2011/08/30 | 411 | 414 | 411 | 412 | 500 |
2011/08/29 | 410 | 414 | 410 | 414 | 300 |
2011/08/26 | 415 | 415 | 411 | 411 | 1,300 |
2011/08/25 | 416 | 416 | 411 | 411 | 1,100 |
2011/08/24 | 420 | 420 | 414 | 414 | 1,100 |
2011/08/23 | 417 | 417 | 417 | 417 | 100 |
2011/08/22 | 0 | 0 | 0 | 418 | 0 |
2011/08/19 | 420 | 420 | 418 | 418 | 600 |
2011/08/18 | 421 | 421 | 421 | 421 | 100 |
2011/08/17 | 420 | 420 | 420 | 420 | 400 |
2011/08/16 | 430 | 431 | 429 | 431 | 2,100 |
2011/08/15 | 420 | 420 | 420 | 420 | 6,600 |
2011/08/12 | 420 | 420 | 417 | 419 | 2,000 |
2011/08/11 | 420 | 420 | 418 | 418 | 1,400 |
2011/08/10 | 419 | 419 | 417 | 417 | 300 |
2011/08/09 | 419 | 419 | 418 | 418 | 300 |
2011/08/08 | 420 | 420 | 420 | 420 | 200 |
2011/08/05 | 418 | 418 | 409 | 409 | 1,100 |
2011/08/04 | 420 | 420 | 420 | 420 | 3,500 |
2011/08/03 | 420 | 420 | 419 | 419 | 700 |
2011/08/02 | 435 | 435 | 435 | 435 | 100 |
2011/08/01 | 435 | 435 | 435 | 435 | 1,300 |
2011/07/29 | 423 | 423 | 423 | 423 | 100 |
2011/07/28 | 0 | 0 | 0 | 425 | 0 |
2011/07/27 | 425 | 425 | 425 | 425 | 100 |
2011/07/26 | 423 | 427 | 423 | 427 | 400 |
2011/07/25 | 426 | 426 | 426 | 426 | 1,700 |
2011/07/22 | 426 | 426 | 426 | 426 | 400 |
2011/07/21 | 0 | 0 | 0 | 428 | 0 |
2011/07/20 | 428 | 430 | 428 | 428 | 600 |
2011/07/19 | 436 | 436 | 423 | 436 | 1,000 |
2011/07/15 | 432 | 432 | 422 | 422 | 14,000 |
2011/07/14 | 430 | 436 | 430 | 436 | 7,900 |
2011/07/13 | 430 | 430 | 427 | 430 | 2,000 |
2011/07/12 | 429 | 430 | 429 | 429 | 5,100 |
2011/07/11 | 423 | 430 | 422 | 428 | 5,500 |
2011/07/08 | 420 | 421 | 419 | 421 | 2,700 |
2011/07/07 | 419 | 419 | 419 | 419 | 100 |
2011/07/06 | 420 | 420 | 420 | 420 | 100 |
2011/07/05 | 419 | 419 | 419 | 419 | 500 |
2011/07/04 | 420 | 420 | 417 | 418 | 2,600 |
2011/07/01 | 413 | 420 | 413 | 417 | 2,600 |
2011/06/30 | 413 | 413 | 413 | 413 | 500 |
2011/06/29 | 405 | 413 | 405 | 413 | 400 |
2011/06/28 | 0 | 0 | 0 | 404 | 0 |
2011/06/27 | 0 | 0 | 0 | 404 | 0 |
2011/06/24 | 403 | 404 | 403 | 404 | 400 |
2011/06/23 | 403 | 403 | 403 | 403 | 300 |
2011/06/22 | 0 | 0 | 0 | 410 | 0 |
2011/06/21 | 413 | 413 | 410 | 410 | 200 |
2011/06/20 | 0 | 0 | 0 | 401 | 0 |
2011/06/17 | 414 | 414 | 401 | 401 | 1,700 |
2011/06/16 | 414 | 414 | 414 | 414 | 300 |
2011/06/15 | 414 | 414 | 406 | 406 | 6,900 |
2011/06/14 | 416 | 419 | 413 | 419 | 3,600 |
2011/06/13 | 413 | 415 | 412 | 415 | 2,400 |
2011/06/10 | 411 | 411 | 411 | 411 | 600 |
2011/06/09 | 412 | 412 | 411 | 411 | 500 |
2011/06/08 | 411 | 411 | 411 | 411 | 600 |
2011/06/07 | 0 | 0 | 0 | 403 | 0 |
2011/06/06 | 403 | 403 | 403 | 403 | 500 |
2011/06/03 | 0 | 0 | 0 | 415 | 0 |
2011/06/02 | 406 | 415 | 403 | 415 | 2,200 |
2011/06/01 | 410 | 410 | 408 | 408 | 200 |
2011/05/31 | 412 | 412 | 410 | 410 | 700 |
2011/05/30 | 410 | 410 | 410 | 410 | 500 |
2011/05/27 | 0 | 0 | 0 | 410 | 0 |
2011/05/26 | 0 | 0 | 0 | 410 | 0 |
2011/05/25 | 410 | 410 | 410 | 410 | 100 |
2011/05/24 | 397 | 397 | 397 | 397 | 300 |
2011/05/23 | 404 | 404 | 402 | 402 | 600 |
2011/05/20 | 0 | 0 | 0 | 406 | 0 |
2011/05/19 | 0 | 0 | 0 | 406 | 0 |
2011/05/18 | 406 | 406 | 406 | 406 | 900 |
2011/05/17 | 415 | 415 | 415 | 415 | 300 |
2011/05/16 | 415 | 415 | 407 | 407 | 6,400 |
2011/05/13 | 414 | 415 | 412 | 415 | 3,000 |
2011/05/12 | 412 | 412 | 412 | 412 | 300 |
2011/05/11 | 414 | 414 | 407 | 408 | 2,300 |
2011/05/10 | 414 | 414 | 395 | 413 | 3,900 |
2011/05/09 | 415 | 415 | 412 | 412 | 300 |
2011/05/06 | 405 | 406 | 405 | 405 | 3,600 |
2011/05/02 | 415 | 415 | 406 | 406 | 1,700 |
2011/04/28 | 0 | 0 | 0 | 401 | 0 |
2011/04/27 | 0 | 0 | 0 | 401 | 0 |
2011/04/26 | 401 | 401 | 401 | 401 | 400 |
2011/04/25 | 0 | 0 | 0 | 399 | 0 |
2011/04/22 | 401 | 401 | 399 | 399 | 400 |
2011/04/21 | 398 | 398 | 398 | 398 | 300 |
2011/04/20 | 397 | 405 | 397 | 405 | 1,100 |
2011/04/19 | 398 | 413 | 398 | 413 | 300 |
2011/04/18 | 414 | 414 | 414 | 414 | 300 |
2011/04/15 | 415 | 415 | 415 | 415 | 6,000 |
2011/04/14 | 414 | 414 | 402 | 414 | 3,400 |
2011/04/13 | 415 | 415 | 400 | 405 | 3,600 |
2011/04/12 | 415 | 415 | 413 | 413 | 900 |
2011/04/11 | 412 | 415 | 412 | 415 | 1,300 |
2011/04/08 | 0 | 0 | 0 | 393 | 0 |
2011/04/07 | 398 | 400 | 393 | 393 | 1,200 |
2011/04/06 | 394 | 394 | 392 | 392 | 700 |
2011/04/05 | 394 | 394 | 394 | 394 | 300 |
2011/04/04 | 400 | 400 | 400 | 400 | 300 |
2011/04/01 | 399 | 400 | 399 | 400 | 200 |
2011/03/31 | 397 | 397 | 397 | 397 | 100 |
2011/03/30 | 400 | 400 | 400 | 400 | 100 |
2011/03/29 | 400 | 410 | 393 | 410 | 600 |
2011/03/28 | 420 | 420 | 400 | 420 | 1,400 |
2011/03/25 | 412 | 420 | 412 | 413 | 500 |
2011/03/24 | 440 | 440 | 412 | 412 | 1,900 |
2011/03/23 | 419 | 439 | 396 | 430 | 2,800 |
2011/03/22 | 400 | 416 | 400 | 416 | 600 |
2011/03/18 | 384 | 395 | 383 | 383 | 1,200 |
2011/03/17 | 382 | 382 | 370 | 381 | 1,200 |
2011/03/16 | 350 | 374 | 340 | 374 | 6,300 |
2011/03/15 | 429 | 429 | 340 | 375 | 15,200 |
2011/03/14 | 430 | 430 | 402 | 420 | 4,700 |
2011/03/11 | 435 | 436 | 433 | 436 | 1,300 |
2011/03/10 | 434 | 438 | 434 | 436 | 3,200 |
2011/03/09 | 431 | 433 | 431 | 433 | 1,200 |
2011/03/08 | 429 | 430 | 429 | 430 | 1,700 |
2011/03/07 | 430 | 430 | 425 | 425 | 1,100 |
2011/03/04 | 421 | 430 | 421 | 430 | 1,500 |
2011/03/03 | 424 | 425 | 422 | 422 | 3,100 |
2011/03/02 | 422 | 423 | 422 | 423 | 300 |
2011/03/01 | 423 | 423 | 419 | 420 | 500 |
2011/02/28 | 419 | 419 | 419 | 419 | 200 |
2011/02/25 | 422 | 422 | 420 | 420 | 1,700 |
2011/02/24 | 422 | 423 | 422 | 422 | 900 |
2011/02/23 | 424 | 424 | 423 | 423 | 600 |
2011/02/22 | 435 | 435 | 424 | 424 | 1,900 |
2011/02/21 | 440 | 440 | 430 | 430 | 600 |
2011/02/18 | 434 | 444 | 434 | 444 | 1,700 |
2011/02/17 | 432 | 432 | 431 | 432 | 2,800 |
2011/02/16 | 432 | 432 | 431 | 432 | 500 |
2011/02/15 | 432 | 435 | 432 | 432 | 6,700 |
2011/02/14 | 423 | 428 | 423 | 428 | 4,700 |
2011/02/10 | 418 | 419 | 417 | 419 | 1,200 |
2011/02/09 | 419 | 419 | 418 | 418 | 900 |
2011/02/08 | 421 | 421 | 416 | 421 | 1,100 |
2011/02/07 | 415 | 418 | 415 | 418 | 2,100 |
2011/02/04 | 0 | 0 | 0 | 422 | 0 |
2011/02/03 | 422 | 424 | 422 | 422 | 2,200 |
2011/02/02 | 418 | 421 | 418 | 421 | 700 |
2011/02/01 | 422 | 422 | 412 | 412 | 1,900 |
2011/01/31 | 418 | 422 | 418 | 422 | 700 |
2011/01/28 | 420 | 420 | 420 | 420 | 100 |
2011/01/27 | 0 | 0 | 0 | 415 | 0 |
2011/01/26 | 0 | 0 | 0 | 415 | 0 |
2011/01/25 | 0 | 0 | 0 | 415 | 0 |
2011/01/24 | 418 | 418 | 412 | 415 | 1,900 |
2011/01/21 | 429 | 429 | 419 | 419 | 500 |
2011/01/20 | 429 | 429 | 421 | 421 | 4,600 |
2011/01/19 | 429 | 429 | 426 | 428 | 1,300 |
2011/01/18 | 428 | 428 | 427 | 428 | 800 |
2011/01/17 | 427 | 428 | 425 | 425 | 8,100 |
2011/01/14 | 419 | 425 | 418 | 425 | 4,400 |
2011/01/13 | 420 | 420 | 417 | 420 | 1,000 |
2011/01/12 | 426 | 426 | 419 | 420 | 1,900 |
2011/01/11 | 426 | 427 | 426 | 427 | 2,600 |
2011/01/07 | 412 | 419 | 410 | 418 | 4,900 |
2011/01/06 | 409 | 411 | 409 | 410 | 2,100 |
2011/01/05 | 401 | 405 | 401 | 405 | 600 |
2011/01/04 | 405 | 405 | 405 | 405 | 100 |