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 |
---|---|---|---|---|---|
1990/12/28 | 1,420 | 1,430 | 1,410 | 1,420 | 309,000 |
1990/12/27 | 1,390 | 1,400 | 1,370 | 1,400 | 442,000 |
1990/12/26 | 1,390 | 1,400 | 1,350 | 1,370 | 356,000 |
1990/12/25 | 1,430 | 1,430 | 1,360 | 1,430 | 133,000 |
1990/12/21 | 1,490 | 1,490 | 1,450 | 1,450 | 213,000 |
1990/12/20 | 1,520 | 1,550 | 1,500 | 1,500 | 332,000 |
1990/12/19 | 1,490 | 1,550 | 1,490 | 1,550 | 425,000 |
1990/12/18 | 1,480 | 1,490 | 1,460 | 1,460 | 153,000 |
1990/12/17 | 1,480 | 1,490 | 1,450 | 1,480 | 128,000 |
1990/12/14 | 1,490 | 1,490 | 1,470 | 1,480 | 272,000 |
1990/12/13 | 1,480 | 1,510 | 1,470 | 1,500 | 163,000 |
1990/12/12 | 1,490 | 1,490 | 1,460 | 1,480 | 148,000 |
1990/12/11 | 1,530 | 1,530 | 1,460 | 1,480 | 122,000 |
1990/12/10 | 1,530 | 1,550 | 1,510 | 1,530 | 127,000 |
1990/12/07 | 1,430 | 1,500 | 1,430 | 1,480 | 182,000 |
1990/12/06 | 1,360 | 1,360 | 1,340 | 1,340 | 177,000 |
1990/12/05 | 1,330 | 1,350 | 1,300 | 1,340 | 162,000 |
1990/12/04 | 1,370 | 1,370 | 1,300 | 1,310 | 120,000 |
1990/12/03 | 1,420 | 1,430 | 1,360 | 1,360 | 151,000 |
1990/11/30 | 1,360 | 1,430 | 1,360 | 1,380 | 142,000 |
1990/11/29 | 1,470 | 1,470 | 1,380 | 1,420 | 137,000 |
1990/11/28 | 1,500 | 1,510 | 1,470 | 1,500 | 116,000 |
1990/11/27 | 1,500 | 1,520 | 1,500 | 1,510 | 106,000 |
1990/11/26 | 1,490 | 1,510 | 1,480 | 1,500 | 147,000 |
1990/11/22 | 1,480 | 1,500 | 1,470 | 1,480 | 95,000 |
1990/11/21 | 1,470 | 1,510 | 1,460 | 1,510 | 98,000 |
1990/11/20 | 1,540 | 1,540 | 1,480 | 1,500 | 172,000 |
1990/11/19 | 1,550 | 1,600 | 1,530 | 1,530 | 215,000 |
1990/11/16 | 1,540 | 1,550 | 1,530 | 1,550 | 83,000 |
1990/11/15 | 1,560 | 1,580 | 1,530 | 1,550 | 183,000 |
1990/11/14 | 1,530 | 1,550 | 1,510 | 1,550 | 422,000 |
1990/11/13 | 1,560 | 1,560 | 1,520 | 1,520 | 310,000 |
1990/11/09 | 1,510 | 1,510 | 1,480 | 1,500 | 295,000 |
1990/11/08 | 1,570 | 1,570 | 1,510 | 1,510 | 239,000 |
1990/11/07 | 1,490 | 1,540 | 1,490 | 1,540 | 232,000 |
1990/11/06 | 1,620 | 1,620 | 1,550 | 1,580 | 260,000 |
1990/11/05 | 1,650 | 1,650 | 1,600 | 1,620 | 256,000 |
1990/11/02 | 1,700 | 1,700 | 1,570 | 1,650 | 142,000 |
1990/11/01 | 1,740 | 1,740 | 1,700 | 1,700 | 86,000 |
1990/10/31 | 1,740 | 1,750 | 1,720 | 1,750 | 149,000 |
1990/10/30 | 1,770 | 1,780 | 1,740 | 1,750 | 129,000 |
1990/10/29 | 1,770 | 1,790 | 1,770 | 1,770 | 270,000 |
1990/10/26 | 1,790 | 1,800 | 1,770 | 1,790 | 295,000 |
1990/10/25 | 1,790 | 1,790 | 1,760 | 1,790 | 383,000 |
1990/10/24 | 1,780 | 1,830 | 1,760 | 1,790 | 424,000 |
1990/10/23 | 1,770 | 1,830 | 1,770 | 1,780 | 711,000 |
1990/10/22 | 1,760 | 1,780 | 1,730 | 1,780 | 704,000 |
1990/10/19 | 1,750 | 1,820 | 1,750 | 1,790 | 523,000 |
1990/10/18 | 1,820 | 1,850 | 1,750 | 1,750 | 123,000 |
1990/10/17 | 1,850 | 1,860 | 1,820 | 1,850 | 287,000 |
1990/10/16 | 1,870 | 1,900 | 1,860 | 1,870 | 591,000 |
1990/10/15 | 1,850 | 1,910 | 1,850 | 1,850 | 118,000 |
1990/10/12 | 1,810 | 1,860 | 1,810 | 1,820 | 114,000 |
1990/10/11 | 1,850 | 1,870 | 1,800 | 1,870 | 184,000 |
1990/10/09 | 1,930 | 1,980 | 1,860 | 1,910 | 241,000 |
1990/10/08 | 1,910 | 1,970 | 1,900 | 1,930 | 291,000 |
1990/10/05 | 1,850 | 1,940 | 1,840 | 1,890 | 568,000 |
1990/10/04 | 1,720 | 1,810 | 1,700 | 1,790 | 218,000 |
1990/10/03 | 1,780 | 1,940 | 1,720 | 1,750 | 724,000 |
1990/10/02 | 1,640 | 1,800 | 1,630 | 1,800 | 672,000 |
1990/10/01 | 1,550 | 1,560 | 1,410 | 1,500 | 467,000 |
1990/09/28 | 1,610 | 1,660 | 1,450 | 1,500 | 424,000 |
1990/09/27 | 1,620 | 1,690 | 1,530 | 1,640 | 502,000 |
1990/09/26 | 1,850 | 1,870 | 1,610 | 1,610 | 267,000 |
1990/09/25 | 1,860 | 1,900 | 1,840 | 1,850 | 119,000 |
1990/09/21 | 1,880 | 1,960 | 1,850 | 1,910 | 229,000 |
1990/09/20 | 1,980 | 2,000 | 1,930 | 1,930 | 210,000 |
1990/09/19 | 2,070 | 2,090 | 2,010 | 2,020 | 210,000 |
1990/09/18 | 2,080 | 2,080 | 2,000 | 2,050 | 187,000 |
1990/09/17 | 2,160 | 2,170 | 2,090 | 2,090 | 147,000 |
1990/09/14 | 2,230 | 2,230 | 2,180 | 2,190 | 142,000 |
1990/09/13 | 2,300 | 2,300 | 2,210 | 2,230 | 195,000 |
1990/09/12 | 2,160 | 2,300 | 2,160 | 2,300 | 97,000 |
1990/09/11 | 2,280 | 2,280 | 2,180 | 2,200 | 75,000 |
1990/09/10 | 2,180 | 2,250 | 2,180 | 2,250 | 150,000 |
1990/09/07 | 2,110 | 2,220 | 2,100 | 2,180 | 114,000 |
1990/09/06 | 2,200 | 2,200 | 2,110 | 2,180 | 163,000 |
1990/09/05 | 2,200 | 2,200 | 2,100 | 2,200 | 134,000 |
1990/09/04 | 2,360 | 2,370 | 2,250 | 2,270 | 126,000 |
1990/09/03 | 2,350 | 2,410 | 2,350 | 2,350 | 234,000 |
1990/08/31 | 2,420 | 2,420 | 2,350 | 2,350 | 186,000 |
1990/08/30 | 2,380 | 2,430 | 2,360 | 2,420 | 139,000 |
1990/08/29 | 2,390 | 2,400 | 2,330 | 2,340 | 222,000 |
1990/08/28 | 2,400 | 2,400 | 2,330 | 2,380 | 307,000 |
1990/08/27 | 2,180 | 2,290 | 2,180 | 2,280 | 233,000 |
1990/08/24 | 2,150 | 2,280 | 2,020 | 2,150 | 411,000 |
1990/08/23 | 2,300 | 2,340 | 2,280 | 2,290 | 150,000 |
1990/08/22 | 2,360 | 2,380 | 2,280 | 2,380 | 239,000 |
1990/08/21 | 2,550 | 2,570 | 2,450 | 2,450 | 165,000 |
1990/08/20 | 2,530 | 2,580 | 2,530 | 2,550 | 71,000 |
1990/08/17 | 2,500 | 2,530 | 2,500 | 2,530 | 180,000 |
1990/08/16 | 2,630 | 2,640 | 2,580 | 2,580 | 118,000 |
1990/08/15 | 2,540 | 2,640 | 2,540 | 2,640 | 238,000 |
1990/08/14 | 2,450 | 2,580 | 2,430 | 2,550 | 233,000 |
1990/08/13 | 2,540 | 2,540 | 2,410 | 2,450 | 152,000 |
1990/08/10 | 2,640 | 2,640 | 2,550 | 2,550 | 183,000 |
1990/08/09 | 2,640 | 2,650 | 2,580 | 2,600 | 272,000 |
1990/08/08 | 2,580 | 2,660 | 2,550 | 2,610 | 411,000 |
1990/08/07 | 2,490 | 2,620 | 2,490 | 2,600 | 500,000 |
1990/08/06 | 2,700 | 2,700 | 2,560 | 2,610 | 228,000 |
1990/08/03 | 2,800 | 2,840 | 2,760 | 2,800 | 686,000 |
1990/08/02 | 2,910 | 2,920 | 2,800 | 2,840 | 432,000 |
1990/08/01 | 2,950 | 2,970 | 2,910 | 2,910 | 561,000 |
1990/07/31 | 2,960 | 2,970 | 2,910 | 2,950 | 331,000 |
1990/07/30 | 2,980 | 2,990 | 2,900 | 2,930 | 354,000 |
1990/07/27 | 2,980 | 3,000 | 2,920 | 2,980 | 620,000 |
1990/07/26 | 3,020 | 3,030 | 2,930 | 2,950 | 567,000 |
1990/07/25 | 2,990 | 2,990 | 2,950 | 2,980 | 486,000 |
1990/07/24 | 2,990 | 2,990 | 2,900 | 2,950 | 273,000 |
1990/07/23 | 3,050 | 3,050 | 2,980 | 3,000 | 267,000 |
1990/07/20 | 3,000 | 3,050 | 2,990 | 3,030 | 999,000 |
1990/07/19 | 3,060 | 3,060 | 3,020 | 3,040 | 593,000 |
1990/07/18 | 3,080 | 3,100 | 3,020 | 3,040 | 921,000 |
1990/07/17 | 3,090 | 3,120 | 3,060 | 3,060 | 3,610,000 |
1990/07/16 | 3,010 | 3,050 | 2,980 | 3,040 | 1,713,000 |
1990/07/13 | 3,000 | 3,020 | 2,970 | 3,010 | 4,059,000 |
1990/07/12 | 2,920 | 3,020 | 2,910 | 2,990 | 5,228,000 |
1990/07/11 | 2,860 | 2,900 | 2,850 | 2,900 | 407,000 |
1990/07/10 | 2,930 | 2,930 | 2,850 | 2,850 | 402,000 |
1990/07/09 | 2,950 | 2,950 | 2,900 | 2,900 | 552,000 |
1990/07/06 | 2,880 | 2,960 | 2,880 | 2,920 | 3,471,000 |
1990/07/05 | 2,890 | 2,900 | 2,880 | 2,880 | 812,000 |
1990/07/04 | 2,920 | 2,920 | 2,880 | 2,900 | 1,489,000 |
1990/07/03 | 2,840 | 2,910 | 2,830 | 2,880 | 2,026,000 |
1990/07/02 | 2,850 | 2,860 | 2,810 | 2,830 | 534,000 |
1990/06/29 | 2,860 | 2,870 | 2,830 | 2,830 | 843,000 |
1990/06/28 | 2,890 | 2,900 | 2,840 | 2,860 | 2,156,000 |
1990/06/27 | 2,800 | 2,880 | 2,770 | 2,880 | 3,843,000 |
1990/06/26 | 2,690 | 2,780 | 2,690 | 2,780 | 539,000 |
1990/06/25 | 2,710 | 2,710 | 2,690 | 2,690 | 251,000 |
1990/06/22 | 2,750 | 2,760 | 2,710 | 2,750 | 626,000 |
1990/06/21 | 2,810 | 2,820 | 2,730 | 2,730 | 1,280,000 |
1990/06/20 | 2,760 | 2,810 | 2,740 | 2,790 | 2,056,000 |
1990/06/19 | 2,760 | 2,770 | 2,710 | 2,770 | 863,000 |
1990/06/18 | 2,740 | 2,810 | 2,720 | 2,790 | 2,590,000 |
1990/06/15 | 2,650 | 2,760 | 2,640 | 2,740 | 2,065,000 |
1990/06/14 | 2,630 | 2,630 | 2,610 | 2,610 | 138,000 |
1990/06/13 | 2,620 | 2,650 | 2,600 | 2,610 | 382,000 |
1990/06/12 | 2,640 | 2,660 | 2,610 | 2,630 | 322,000 |
1990/06/11 | 2,620 | 2,630 | 2,610 | 2,610 | 179,000 |
1990/06/08 | 2,650 | 2,650 | 2,600 | 2,630 | 1,005,000 |
1990/06/07 | 2,700 | 2,710 | 2,660 | 2,680 | 535,000 |
1990/06/06 | 2,690 | 2,730 | 2,650 | 2,660 | 1,467,000 |
1990/06/05 | 2,580 | 2,680 | 2,570 | 2,680 | 1,145,000 |
1990/06/04 | 2,590 | 2,590 | 2,550 | 2,580 | 290,000 |
1990/06/01 | 2,580 | 2,600 | 2,550 | 2,580 | 528,000 |
1990/05/31 | 2,570 | 2,600 | 2,550 | 2,600 | 257,000 |
1990/05/30 | 2,550 | 2,580 | 2,520 | 2,560 | 207,000 |
1990/05/29 | 2,500 | 2,580 | 2,500 | 2,550 | 323,000 |
1990/05/28 | 2,540 | 2,540 | 2,500 | 2,500 | 191,000 |
1990/05/25 | 2,600 | 2,620 | 2,550 | 2,560 | 179,000 |
1990/05/24 | 2,630 | 2,640 | 2,580 | 2,600 | 459,000 |
1990/05/23 | 2,610 | 2,660 | 2,600 | 2,630 | 604,000 |
1990/05/22 | 2,580 | 2,610 | 2,570 | 2,610 | 427,000 |
1990/05/21 | 2,560 | 2,590 | 2,550 | 2,580 | 218,000 |
1990/05/18 | 2,550 | 2,580 | 2,530 | 2,570 | 306,000 |
1990/05/17 | 2,510 | 2,550 | 2,490 | 2,530 | 209,000 |
1990/05/16 | 2,510 | 2,530 | 2,490 | 2,530 | 284,000 |
1990/05/15 | 2,500 | 2,560 | 2,500 | 2,510 | 167,000 |
1990/05/14 | 2,580 | 2,580 | 2,490 | 2,560 | 365,000 |
1990/05/11 | 2,440 | 2,550 | 2,440 | 2,540 | 194,000 |
1990/05/10 | 2,480 | 2,480 | 2,440 | 2,480 | 419,000 |
1990/05/09 | 2,550 | 2,560 | 2,480 | 2,480 | 251,000 |
1990/05/08 | 2,560 | 2,590 | 2,540 | 2,540 | 245,000 |
1990/05/07 | 2,560 | 2,590 | 2,540 | 2,550 | 209,000 |
1990/05/02 | 2,580 | 2,580 | 2,550 | 2,560 | 230,000 |
1990/05/01 | 2,540 | 2,550 | 2,510 | 2,540 | 103,000 |
1990/04/27 | 2,530 | 2,530 | 2,490 | 2,500 | 217,000 |
1990/04/26 | 2,540 | 2,540 | 2,490 | 2,490 | 251,000 |
1990/04/25 | 2,510 | 2,550 | 2,510 | 2,530 | 248,000 |
1990/04/24 | 2,550 | 2,550 | 2,490 | 2,520 | 323,000 |
1990/04/23 | 2,520 | 2,540 | 2,490 | 2,510 | 312,000 |
1990/04/20 | 2,530 | 2,550 | 2,480 | 2,480 | 355,000 |
1990/04/19 | 2,500 | 2,520 | 2,480 | 2,500 | 381,000 |
1990/04/18 | 2,500 | 2,580 | 2,470 | 2,510 | 287,000 |
1990/04/17 | 2,540 | 2,550 | 2,470 | 2,520 | 667,000 |
1990/04/16 | 2,550 | 2,590 | 2,530 | 2,550 | 556,000 |
1990/04/13 | 2,680 | 2,710 | 2,650 | 2,670 | 454,000 |
1990/04/12 | 2,770 | 2,770 | 2,700 | 2,700 | 536,000 |
1990/04/11 | 2,760 | 2,820 | 2,760 | 2,760 | 498,000 |
1990/04/10 | 2,760 | 2,810 | 2,750 | 2,770 | 511,000 |
1990/04/09 | 2,780 | 2,840 | 2,750 | 2,800 | 710,000 |
1990/04/06 | 2,840 | 2,840 | 2,780 | 2,780 | 323,000 |
1990/04/05 | 2,740 | 2,800 | 2,600 | 2,800 | 869,000 |
1990/04/04 | 2,870 | 2,890 | 2,760 | 2,780 | 703,000 |
1990/04/03 | 2,780 | 2,870 | 2,690 | 2,840 | 986,000 |
1990/04/02 | 2,670 | 2,770 | 2,670 | 2,690 | 481,000 |
1990/03/30 | 2,870 | 2,870 | 2,750 | 2,830 | 914,000 |
1990/03/29 | 2,950 | 2,970 | 2,860 | 2,890 | 3,144,000 |
1990/03/28 | 2,800 | 2,930 | 2,750 | 2,930 | 3,833,000 |
1990/03/27 | 2,720 | 2,840 | 2,670 | 2,820 | 3,988,000 |
1990/03/27 | 1 -> 1.10 分割 | ||||
1990/03/26 | 2,820 | 2,950 | 2,790 | 2,910 | 1,615,000 |
1990/03/23 | 2,740 | 2,780 | 2,670 | 2,780 | 549,000 |
1990/03/22 | 2,700 | 2,720 | 2,610 | 2,710 | 629,000 |
1990/03/20 | 2,700 | 2,750 | 2,670 | 2,710 | 338,000 |
1990/03/19 | 2,800 | 2,820 | 2,660 | 2,660 | 367,000 |
1990/03/16 | 2,830 | 2,850 | 2,800 | 2,800 | 256,000 |
1990/03/15 | 2,820 | 2,850 | 2,800 | 2,800 | 333,000 |
1990/03/14 | 2,830 | 2,900 | 2,800 | 2,800 | 587,000 |
1990/03/13 | 2,900 | 2,910 | 2,870 | 2,870 | 369,000 |
1990/03/12 | 2,970 | 2,970 | 2,910 | 2,910 | 303,000 |
1990/03/09 | 3,000 | 3,000 | 2,910 | 2,980 | 801,000 |
1990/03/08 | 2,920 | 3,000 | 2,900 | 3,000 | 996,000 |
1990/03/07 | 2,950 | 2,950 | 2,870 | 2,950 | 349,000 |
1990/03/06 | 2,940 | 3,000 | 2,930 | 2,970 | 727,000 |
1990/03/05 | 3,030 | 3,030 | 2,970 | 2,970 | 768,000 |
1990/03/02 | 2,950 | 3,070 | 2,920 | 3,010 | 6,388,999 |
1990/03/01 | 2,840 | 2,970 | 2,830 | 2,960 | 3,397,000 |
1990/02/28 | 2,770 | 2,880 | 2,770 | 2,880 | 794,000 |
1990/02/27 | 2,680 | 2,800 | 2,560 | 2,800 | 814,000 |
1990/02/26 | 2,690 | 2,690 | 2,450 | 2,600 | 231,000 |
1990/02/23 | 2,790 | 2,790 | 2,700 | 2,790 | 318,000 |
1990/02/22 | 2,840 | 2,850 | 2,750 | 2,800 | 412,000 |
1990/02/21 | 2,860 | 2,880 | 2,760 | 2,830 | 532,000 |
1990/02/20 | 2,880 | 2,910 | 2,870 | 2,890 | 266,000 |
1990/02/19 | 2,940 | 2,950 | 2,890 | 2,920 | 338,000 |
1990/02/16 | 2,950 | 2,970 | 2,880 | 2,950 | 1,331,000 |
1990/02/15 | 2,860 | 2,950 | 2,860 | 2,950 | 1,389,000 |
1990/02/14 | 2,810 | 2,840 | 2,800 | 2,830 | 413,000 |
1990/02/13 | 2,800 | 2,830 | 2,780 | 2,810 | 275,000 |
1990/02/09 | 2,820 | 2,830 | 2,800 | 2,800 | 428,000 |
1990/02/08 | 2,850 | 2,850 | 2,790 | 2,850 | 601,000 |
1990/02/07 | 2,800 | 2,860 | 2,800 | 2,830 | 877,000 |
1990/02/06 | 2,770 | 2,800 | 2,750 | 2,780 | 437,000 |
1990/02/05 | 2,760 | 2,810 | 2,750 | 2,750 | 129,000 |
1990/02/02 | 2,800 | 2,800 | 2,780 | 2,780 | 286,000 |
1990/02/01 | 2,800 | 2,820 | 2,780 | 2,800 | 261,000 |
1990/01/31 | 2,820 | 2,820 | 2,780 | 2,780 | 285,000 |
1990/01/30 | 2,840 | 2,850 | 2,810 | 2,810 | 302,000 |
1990/01/29 | 2,830 | 2,840 | 2,810 | 2,830 | 391,000 |
1990/01/26 | 2,860 | 2,880 | 2,770 | 2,800 | 610,000 |
1990/01/25 | 2,850 | 2,920 | 2,830 | 2,860 | 605,000 |
1990/01/24 | 2,940 | 2,940 | 2,810 | 2,810 | 569,000 |
1990/01/23 | 2,900 | 2,940 | 2,900 | 2,930 | 1,053,000 |
1990/01/22 | 2,920 | 2,960 | 2,910 | 2,940 | 2,499,000 |
1990/01/19 | 2,960 | 2,990 | 2,880 | 2,910 | 1,536,000 |
1990/01/18 | 3,000 | 3,050 | 2,930 | 2,990 | 5,343,999 |
1990/01/17 | 2,810 | 3,000 | 2,790 | 2,970 | 5,557,999 |
1990/01/16 | 2,800 | 2,810 | 2,710 | 2,810 | 1,649,000 |
1990/01/12 | 2,820 | 2,880 | 2,780 | 2,830 | 3,305,000 |
1990/01/11 | 2,760 | 2,810 | 2,730 | 2,810 | 1,219,000 |
1990/01/10 | 2,660 | 2,750 | 2,660 | 2,740 | 701,000 |
1990/01/09 | 2,650 | 2,700 | 2,580 | 2,700 | 467,000 |
1990/01/08 | 2,700 | 2,710 | 2,650 | 2,650 | 196,000 |
1990/01/05 | 2,760 | 2,760 | 2,650 | 2,710 | 464,000 |
1990/01/04 | 2,770 | 2,770 | 2,740 | 2,760 | 108,000 |