日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

マキタ(6586)の株価時系列情報

マキタ(6586)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
1983/12/28 1,220 1,220 1,200 1,200 80,000
1983/12/27 1,210 1,230 1,200 1,200 150,000
1983/12/26 1,210 1,210 1,200 1,200 42,000
1983/12/24 1,200 1,230 1,200 1,200 40,000
1983/12/23 1,220 1,220 1,190 1,210 107,000
1983/12/22 1,200 1,200 1,180 1,200 96,000
1983/12/21 1,200 1,220 1,180 1,180 104,000
1983/12/20 1,170 1,190 1,140 1,180 102,000
1983/12/19 1,130 1,160 1,110 1,150 205,000
1983/12/17 1,180 1,200 1,170 1,170 83,000
1983/12/16 1,190 1,190 1,180 1,180 126,000
1983/12/15 1,190 1,190 1,170 1,190 81,000
1983/12/14 1,200 1,200 1,190 1,200 53,000
1983/12/13 1,200 1,200 1,190 1,200 135,000
1983/12/12 1,220 1,240 1,180 1,200 127,000
1983/12/09 1,240 1,240 1,220 1,220 153,000
1983/12/08 1,220 1,250 1,220 1,240 168,000
1983/12/07 1,220 1,220 1,210 1,220 83,000
1983/12/06 1,220 1,220 1,200 1,220 123,000
1983/12/05 1,180 1,250 1,170 1,250 99,000
1983/12/03 1,180 1,180 1,170 1,180 67,000
1983/12/02 1,190 1,190 1,170 1,170 84,000
1983/12/01 1,190 1,190 1,180 1,180 130,000
1983/11/30 1,190 1,200 1,190 1,190 40,000
1983/11/29 1,190 1,190 1,170 1,180 107,000
1983/11/28 1,210 1,210 1,180 1,200 53,000
1983/11/26 1,190 1,200 1,190 1,200 12,000
1983/11/25 1,190 1,190 1,170 1,190 139,000
1983/11/24 1,200 1,200 1,190 1,190 62,000
1983/11/22 1,190 1,210 1,180 1,190 102,000
1983/11/21 1,190 1,190 1,180 1,180 124,000
1983/11/19 1,190 1,190 1,180 1,190 30,000
1983/11/18 1,200 1,200 1,190 1,190 50,000
1983/11/17 1,230 1,230 1,190 1,200 52,000
1983/11/16 1,240 1,240 1,210 1,220 76,000
1983/11/15 1,240 1,250 1,230 1,250 58,000
1983/11/14 1,200 1,250 1,200 1,230 31,000
1983/11/11 1,180 1,180 1,160 1,180 26,000
1983/11/10 1,160 1,180 1,160 1,160 49,000
1983/11/09 1,170 1,170 1,150 1,160 62,000
1983/11/08 1,190 1,190 1,160 1,170 50,000
1983/11/07 1,210 1,210 1,200 1,200 22,000
1983/11/05 1,210 1,210 1,210 1,210 15,000
1983/11/04 1,200 1,210 1,200 1,210 183,000
1983/11/02 1,200 1,200 1,200 1,200 28,000
1983/11/01 1,200 1,220 1,200 1,200 131,000
1983/10/31 1,200 1,200 1,200 1,200 56,000
1983/10/28 1,190 1,210 1,180 1,200 74,000
1983/10/27 1,210 1,210 1,190 1,190 87,000
1983/10/26 1,210 1,210 1,200 1,210 34,000
1983/10/25 1,220 1,220 1,200 1,220 34,000
1983/10/24 1,180 1,200 1,170 1,200 45,000
1983/10/22 1,210 1,220 1,210 1,220 74,000
1983/10/21 1,180 1,210 1,170 1,170 87,000
1983/10/20 1,180 1,200 1,170 1,170 76,000
1983/10/19 1,170 1,170 1,150 1,170 128,000
1983/10/18 1,220 1,220 1,180 1,180 89,000
1983/10/17 1,220 1,240 1,210 1,210 91,000
1983/10/15 1,210 1,220 1,210 1,210 78,000
1983/10/14 1,220 1,240 1,210 1,210 107,000
1983/10/13 1,270 1,280 1,240 1,240 344,000
1983/10/12 1,320 1,330 1,260 1,270 78,000
1983/10/11 1,340 1,340 1,300 1,330 41,000
1983/10/07 1,370 1,370 1,330 1,350 147,000
1983/10/06 1,370 1,380 1,350 1,370 200,000
1983/10/05 1,330 1,380 1,330 1,380 245,000
1983/10/04 1,330 1,340 1,300 1,340 106,000
1983/10/03 1,320 1,350 1,300 1,330 79,000
1983/10/01 1,320 1,350 1,310 1,320 197,000
1983/09/30 1,310 1,330 1,300 1,300 54,000
1983/09/29 1,350 1,350 1,330 1,330 97,000
1983/09/28 1,380 1,380 1,350 1,350 282,000
1983/09/27 1,380 1,390 1,350 1,380 430,000
1983/09/26 1,360 1,380 1,340 1,380 417,000
1983/09/24 1,330 1,350 1,300 1,350 196,000
1983/09/22 1,350 1,370 1,320 1,350 485,000
1983/09/21 1,320 1,370 1,320 1,360 695,000
1983/09/20 1,230 1,320 1,210 1,300 187,000
1983/09/19 1,240 1,240 1,200 1,220 76,000
1983/09/17 1,250 1,250 1,230 1,240 54,000
1983/09/16 1,290 1,290 1,220 1,240 91,000
1983/09/14 1,310 1,310 1,290 1,290 61,000
1983/09/13 1,310 1,320 1,310 1,310 78,000
1983/09/12 1,330 1,330 1,310 1,320 52,000
1983/09/09 1,320 1,350 1,310 1,330 224,000
1983/09/08 1,350 1,350 1,330 1,340 148,000
1983/09/07 1,330 1,360 1,320 1,350 355,000
1983/09/06 1,310 1,350 1,310 1,330 130,000
1983/09/05 1,320 1,350 1,300 1,320 90,000
1983/09/03 1,310 1,330 1,300 1,320 67,000
1983/09/02 1,340 1,350 1,310 1,320 65,000
1983/09/01 1,350 1,370 1,330 1,360 194,000
1983/08/31 1,340 1,350 1,320 1,340 61,000
1983/08/30 1,360 1,360 1,330 1,350 93,000
1983/08/29 1,370 1,380 1,350 1,370 77,000
1983/08/27 1,370 1,390 1,360 1,390 152,000
1983/08/26 1,310 1,330 1,300 1,330 61,000
1983/08/25 1,300 1,340 1,290 1,330 186,000
1983/08/24 1,310 1,330 1,310 1,310 106,000
1983/08/23 1,350 1,360 1,310 1,310 151,000
1983/08/22 1,350 1,370 1,340 1,350 84,000
1983/08/20 1,360 1,370 1,320 1,370 54,000
1983/08/19 1,380 1,390 1,370 1,370 127,000
1983/08/18 1,400 1,420 1,380 1,400 132,000
1983/08/17 1,400 1,410 1,380 1,380 566,000
1983/08/16 1,340 1,430 1,320 1,420 1,143,000
1983/08/15 1,340 1,340 1,320 1,340 144,000
1983/08/12 1,330 1,340 1,310 1,340 89,000
1983/08/11 1,320 1,350 1,300 1,350 150,000
1983/08/10 1,290 1,300 1,280 1,290 116,000
1983/08/09 1,310 1,310 1,300 1,310 88,000
1983/08/08 1,350 1,360 1,330 1,350 119,000
1983/08/06 1,310 1,370 1,310 1,370 143,000
1983/08/05 1,350 1,350 1,300 1,300 192,000
1983/08/04 1,370 1,390 1,360 1,370 182,000
1983/08/03 1,400 1,400 1,350 1,350 218,000
1983/08/02 1,370 1,420 1,350 1,420 1,014,000
1983/08/01 1,380 1,390 1,350 1,370 222,000
1983/07/30 1,390 1,400 1,380 1,400 605,000
1983/07/29 1,350 1,400 1,330 1,400 834,000
1983/07/28 1,350 1,370 1,330 1,350 261,000
1983/07/27 1,380 1,390 1,360 1,370 668,000
1983/07/26 1,370 1,390 1,350 1,390 611,000
1983/07/25 1,360 1,400 1,340 1,390 1,662,999
1983/07/23 1,310 1,360 1,300 1,350 1,121,000
1983/07/22 1,320 1,320 1,290 1,300 791,000
1983/07/21 1,290 1,320 1,270 1,320 2,188,999
1983/07/20 1,240 1,270 1,230 1,270 1,098,000
1983/07/19 1,250 1,250 1,230 1,240 393,000
1983/07/18 1,240 1,260 1,240 1,250 1,575,999
1983/07/15 1,190 1,230 1,180 1,230 894,000
1983/07/14 1,190 1,200 1,160 1,190 394,000
1983/07/13 1,190 1,200 1,170 1,190 321,000
1983/07/12 1,230 1,230 1,190 1,210 800,000
1983/07/11 1,210 1,240 1,190 1,210 1,693,999
1983/07/09 1,170 1,210 1,170 1,200 2,014,999
1983/07/08 1,100 1,160 1,100 1,150 386,000
1983/07/07 1,060 1,110 1,050 1,100 193,000
1983/07/06 1,060 1,080 1,060 1,070 48,000
1983/07/05 1,070 1,080 1,060 1,060 72,000
1983/07/04 1,090 1,090 1,060 1,060 66,000
1983/07/02 1,090 1,090 1,070 1,090 48,000
1983/07/01 1,090 1,090 1,070 1,080 99,000
1983/06/30 1,070 1,090 1,070 1,070 99,000
1983/06/29 1,020 1,060 1,020 1,060 102,000
1983/06/28 1,110 1,120 1,060 1,060 394,000
1983/06/27 1,130 1,150 1,120 1,120 159,000
1983/06/25 1,100 1,150 1,100 1,150 126,000
1983/06/24 1,120 1,120 1,110 1,110 132,000
1983/06/23 1,110 1,140 1,110 1,120 301,000
1983/06/22 1,120 1,120 1,110 1,120 309,000
1983/06/21 1,110 1,120 1,100 1,100 540,000
1983/06/20 1,140 1,140 1,120 1,120 89,000
1983/06/17 1,130 1,160 1,120 1,120 519,000
1983/06/16 1,130 1,150 1,120 1,120 515,000
1983/06/15 1,130 1,140 1,110 1,130 610,000
1983/06/14 1,170 1,170 1,130 1,130 663,000
1983/06/13 1,180 1,180 1,150 1,170 521,000
1983/06/11 1,130 1,170 1,130 1,170 607,000
1983/06/10 1,150 1,150 1,100 1,100 294,000
1983/06/09 1,110 1,150 1,110 1,130 507,000
1983/06/08 1,100 1,140 1,100 1,110 506,000
1983/06/07 1,150 1,150 1,120 1,120 455,000
1983/06/06 1,160 1,170 1,140 1,160 597,000
1983/06/04 1,180 1,180 1,150 1,170 1,391,000
1983/06/03 1,150 1,180 1,140 1,180 2,878,999
1983/06/02 1,140 1,150 1,110 1,110 1,577,999
1983/06/01 1,060 1,140 1,060 1,140 3,102,999
1983/05/31 1,060 1,070 1,050 1,050 256,000
1983/05/30 1,070 1,070 1,040 1,040 262,000
1983/05/28 1,070 1,080 1,060 1,060 471,000
1983/05/27 1,060 1,080 1,050 1,080 406,000
1983/05/26 1,080 1,080 1,040 1,040 524,000
1983/05/25 1,050 1,070 1,050 1,060 418,000
1983/05/24 1,050 1,060 1,040 1,040 336,000
1983/05/23 1,060 1,060 1,040 1,040 295,000
1983/05/20 1,060 1,090 1,040 1,080 925,000
1983/05/19 1,080 1,080 1,060 1,060 968,000
1983/05/18 1,040 1,080 1,040 1,080 1,932,999
1983/05/17 1,050 1,060 1,030 1,040 1,753,999
1983/05/16 1,000 1,040 1,000 1,030 1,481,999
1983/05/14 985 999 979 991 276,000
1983/05/13 961 979 961 979 123,000
1983/05/12 965 970 965 965 71,000
1983/05/11 966 978 966 966 151,000
1983/05/10 970 980 968 968 135,000
1983/05/09 970 980 970 970 105,000
1983/05/07 985 985 965 977 100,000
1983/05/06 995 999 989 990 203,000
1983/05/04 1,000 1,000 985 995 243,000
1983/05/02 990 1,020 987 1,000 893,000
1983/04/30 990 994 980 985 182,000
1983/04/28 959 980 957 980 97,000
1983/04/27 965 966 951 955 97,000
1983/04/26 975 980 960 965 139,000
1983/04/25 980 989 971 980 231,000
1983/04/23 994 994 981 981 92,000
1983/04/22 995 995 981 990 269,000
1983/04/21 999 1,010 991 995 638,000
1983/04/20 975 995 972 990 540,000
1983/04/19 990 990 975 975 212,000
1983/04/18 976 988 975 986 103,000
1983/04/15 1,000 1,000 980 986 444,000
1983/04/14 970 1,010 970 1,010 1,395,000
1983/04/13 956 968 955 968 447,000
1983/04/12 940 955 936 948 400,000
1983/04/11 930 939 930 935 58,000
1983/04/09 928 930 926 930 80,000
1983/04/08 930 935 926 930 55,000
1983/04/07 939 940 925 939 135,000
1983/04/06 905 949 905 925 100,000
1983/04/05 920 920 898 906 200,000
1983/04/04 935 939 920 921 97,000
1983/04/02 940 940 933 940 108,000
1983/04/01 950 950 937 940 162,000
1983/03/31 956 956 940 940 179,000
1983/03/30 960 960 953 959 211,000
1983/03/29 971 971 953 953 233,000
1983/03/28 992 993 961 961 189,000
1983/03/26 965 983 960 982 225,000
1983/03/25 955 969 951 960 333,000
1983/03/24 988 988 956 965 324,000
1983/03/23 995 995 973 990 737,000
1983/03/22 1,000 1,010 991 999 748,000
1983/03/18 990 1,000 980 1,000 808,000
1983/03/17 999 1,020 985 991 1,669,999
1983/03/16 952 989 949 989 1,845,999
1983/03/15 940 954 926 954 885,000
1983/03/14 929 942 920 941 675,000
1983/03/12 927 927 920 920 278,000
1983/03/11 930 943 922 929 686,000
1983/03/10 906 935 906 933 2,267,999
1983/03/09 894 915 888 900 1,347,000
1983/03/08 880 905 880 900 1,748,999
1983/03/07 872 880 862 879 817,000
1983/03/05 870 878 862 872 292,000
1983/03/04 896 906 869 878 1,375,000
1983/03/03 850 880 850 876 1,937,999
1983/03/02 810 845 810 835 1,229,000
1983/03/01 770 810 770 810 366,000
1983/02/28 760 775 760 770 44,000
1983/02/26 765 768 760 760 40,000
1983/02/25 756 760 756 760 27,000
1983/02/24 757 757 755 755 12,000
1983/02/23 745 755 745 755 53,000
1983/02/22 750 755 750 755 42,000
1983/02/21 748 758 748 758 23,000
1983/02/18 770 770 758 758 8,000
1983/02/17 770 770 763 763 26,000
1983/02/16 770 771 770 770 63,000
1983/02/15 770 771 770 770 42,000
1983/02/14 770 776 770 770 26,000
1983/02/12 765 778 765 778 36,000
1983/02/10 771 778 761 761 77,000
1983/02/09 779 779 765 770 81,000
1983/02/08 770 780 770 780 30,000
1983/02/07 770 780 770 770 211,000
1983/02/05 770 770 770 770 17,000
1983/02/04 780 780 770 770 148,000
1983/02/03 773 790 770 790 112,000
1983/02/02 770 775 769 775 60,000
1983/02/01 775 775 770 770 61,000
1983/01/31 776 776 775 775 42,000
1983/01/29 770 776 770 776 15,000
1983/01/28 770 776 765 774 156,000
1983/01/27 776 776 776 776 25,000
1983/01/26 776 777 775 775 37,000
1983/01/25 775 776 775 775 20,000
1983/01/24 775 780 775 775 16,000
1983/01/22 779 780 775 775 29,000
1983/01/21 782 785 777 777 70,000
1983/01/20 785 785 780 785 17,000
1983/01/19 789 789 785 785 26,000
1983/01/18 787 790 787 788 20,000
1983/01/17 790 790 785 787 19,000
1983/01/14 795 796 790 790 46,000
1983/01/13 785 798 783 795 79,000
1983/01/12 781 782 775 775 117,000
1983/01/11 780 789 780 780 52,000
1983/01/10 789 790 780 780 18,000
1983/01/08 786 799 785 799 22,000
1983/01/07 780 800 780 780 22,000
1983/01/06 773 790 770 790 41,000
1983/01/05 780 780 770 770 32,000
1983/01/04 780 782 780 780 11,000

このページの先頭へ