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 |
|---|---|---|---|---|---|
| 1998/12/30 | 1,219 | 1,260 | 1,219 | 1,259 | 64,000 |
| 1998/12/29 | 1,234 | 1,235 | 1,210 | 1,219 | 143,000 |
| 1998/12/28 | 1,210 | 1,243 | 1,209 | 1,234 | 69,000 |
| 1998/12/25 | 1,181 | 1,205 | 1,181 | 1,205 | 52,000 |
| 1998/12/24 | 1,182 | 1,182 | 1,171 | 1,181 | 111,000 |
| 1998/12/22 | 1,200 | 1,200 | 1,181 | 1,182 | 203,000 |
| 1998/12/21 | 1,148 | 1,206 | 1,145 | 1,205 | 232,000 |
| 1998/12/18 | 1,125 | 1,133 | 1,120 | 1,126 | 400,000 |
| 1998/12/17 | 1,110 | 1,115 | 1,080 | 1,110 | 227,000 |
| 1998/12/16 | 1,135 | 1,148 | 1,115 | 1,115 | 162,000 |
| 1998/12/15 | 1,250 | 1,250 | 1,115 | 1,115 | 426,000 |
| 1998/12/14 | 1,261 | 1,262 | 1,246 | 1,246 | 81,000 |
| 1998/12/11 | 1,260 | 1,263 | 1,259 | 1,262 | 206,000 |
| 1998/12/10 | 1,275 | 1,287 | 1,275 | 1,280 | 106,000 |
| 1998/12/09 | 1,300 | 1,309 | 1,257 | 1,268 | 515,000 |
| 1998/12/08 | 1,320 | 1,320 | 1,300 | 1,300 | 127,000 |
| 1998/12/07 | 1,300 | 1,320 | 1,291 | 1,319 | 28,000 |
| 1998/12/04 | 1,310 | 1,325 | 1,310 | 1,325 | 55,000 |
| 1998/12/03 | 1,340 | 1,341 | 1,300 | 1,301 | 92,000 |
| 1998/12/02 | 1,334 | 1,350 | 1,314 | 1,350 | 59,000 |
| 1998/12/01 | 1,353 | 1,353 | 1,313 | 1,334 | 60,000 |
| 1998/11/30 | 1,386 | 1,386 | 1,310 | 1,360 | 101,000 |
| 1998/11/27 | 1,450 | 1,450 | 1,395 | 1,400 | 171,000 |
| 1998/11/26 | 1,391 | 1,470 | 1,386 | 1,470 | 229,000 |
| 1998/11/25 | 1,300 | 1,351 | 1,300 | 1,351 | 158,000 |
| 1998/11/24 | 1,292 | 1,305 | 1,289 | 1,293 | 240,000 |
| 1998/11/20 | 1,287 | 1,296 | 1,281 | 1,289 | 99,000 |
| 1998/11/19 | 1,299 | 1,299 | 1,285 | 1,286 | 32,000 |
| 1998/11/18 | 1,281 | 1,299 | 1,280 | 1,299 | 110,000 |
| 1998/11/17 | 1,290 | 1,300 | 1,290 | 1,300 | 51,000 |
| 1998/11/16 | 1,290 | 1,300 | 1,270 | 1,270 | 36,000 |
| 1998/11/13 | 1,300 | 1,300 | 1,262 | 1,269 | 148,000 |
| 1998/11/12 | 1,280 | 1,289 | 1,260 | 1,272 | 40,000 |
| 1998/11/11 | 1,270 | 1,295 | 1,270 | 1,293 | 79,000 |
| 1998/11/10 | 1,270 | 1,284 | 1,270 | 1,270 | 92,000 |
| 1998/11/09 | 1,256 | 1,300 | 1,256 | 1,270 | 48,000 |
| 1998/11/06 | 1,295 | 1,295 | 1,276 | 1,276 | 143,000 |
| 1998/11/05 | 1,295 | 1,310 | 1,290 | 1,295 | 167,000 |
| 1998/11/04 | 1,239 | 1,299 | 1,239 | 1,270 | 211,000 |
| 1998/11/02 | 1,240 | 1,248 | 1,205 | 1,219 | 293,000 |
| 1998/10/30 | 1,249 | 1,249 | 1,230 | 1,232 | 306,000 |
| 1998/10/29 | 1,260 | 1,261 | 1,238 | 1,249 | 381,000 |
| 1998/10/28 | 1,350 | 1,350 | 1,300 | 1,300 | 138,000 |
| 1998/10/27 | 1,405 | 1,410 | 1,365 | 1,366 | 244,000 |
| 1998/10/26 | 1,382 | 1,406 | 1,382 | 1,405 | 50,000 |
| 1998/10/23 | 1,445 | 1,447 | 1,414 | 1,416 | 282,000 |
| 1998/10/22 | 1,447 | 1,485 | 1,440 | 1,445 | 630,000 |
| 1998/10/21 | 1,479 | 1,479 | 1,452 | 1,467 | 155,000 |
| 1998/10/20 | 1,437 | 1,457 | 1,437 | 1,457 | 57,000 |
| 1998/10/19 | 1,453 | 1,477 | 1,451 | 1,477 | 36,000 |
| 1998/10/16 | 1,461 | 1,479 | 1,453 | 1,473 | 93,000 |
| 1998/10/15 | 1,435 | 1,455 | 1,420 | 1,420 | 92,000 |
| 1998/10/14 | 1,435 | 1,440 | 1,410 | 1,420 | 72,000 |
| 1998/10/13 | 1,401 | 1,415 | 1,401 | 1,415 | 72,000 |
| 1998/10/12 | 1,430 | 1,430 | 1,400 | 1,400 | 461,000 |
| 1998/10/09 | 1,473 | 1,500 | 1,424 | 1,449 | 257,000 |
| 1998/10/08 | 1,524 | 1,524 | 1,485 | 1,493 | 122,000 |
| 1998/10/07 | 1,509 | 1,525 | 1,505 | 1,524 | 106,000 |
| 1998/10/06 | 1,503 | 1,540 | 1,500 | 1,504 | 116,000 |
| 1998/10/05 | 1,556 | 1,559 | 1,550 | 1,550 | 85,000 |
| 1998/10/02 | 1,545 | 1,554 | 1,545 | 1,553 | 63,000 |
| 1998/10/01 | 1,561 | 1,580 | 1,544 | 1,545 | 68,000 |
| 1998/09/30 | 1,569 | 1,592 | 1,560 | 1,566 | 287,000 |
| 1998/09/29 | 1,500 | 1,587 | 1,500 | 1,577 | 125,000 |
| 1998/09/28 | 1,500 | 1,530 | 1,497 | 1,500 | 46,000 |
| 1998/09/25 | 1,518 | 1,518 | 1,489 | 1,500 | 237,000 |
| 1998/09/24 | 1,540 | 1,598 | 1,540 | 1,557 | 49,000 |
| 1998/09/22 | 1,540 | 1,551 | 1,490 | 1,504 | 321,000 |
| 1998/09/21 | 1,550 | 1,579 | 1,550 | 1,558 | 56,000 |
| 1998/09/18 | 1,564 | 1,600 | 1,522 | 1,600 | 65,000 |
| 1998/09/17 | 1,530 | 1,538 | 1,530 | 1,538 | 154,000 |
| 1998/09/16 | 1,572 | 1,572 | 1,542 | 1,555 | 44,000 |
| 1998/09/14 | 1,552 | 1,565 | 1,542 | 1,542 | 187,000 |
| 1998/09/11 | 1,600 | 1,601 | 1,580 | 1,581 | 254,000 |
| 1998/09/10 | 1,639 | 1,639 | 1,629 | 1,635 | 38,000 |
| 1998/09/09 | 1,579 | 1,639 | 1,579 | 1,639 | 155,000 |
| 1998/09/08 | 1,596 | 1,603 | 1,590 | 1,593 | 158,000 |
| 1998/09/07 | 1,565 | 1,600 | 1,560 | 1,599 | 275,000 |
| 1998/09/04 | 1,590 | 1,595 | 1,561 | 1,565 | 208,000 |
| 1998/09/03 | 1,605 | 1,605 | 1,595 | 1,599 | 73,000 |
| 1998/09/02 | 1,600 | 1,603 | 1,590 | 1,590 | 209,000 |
| 1998/09/01 | 1,600 | 1,610 | 1,593 | 1,600 | 311,000 |
| 1998/08/31 | 1,600 | 1,642 | 1,591 | 1,642 | 135,000 |
| 1998/08/28 | 1,600 | 1,600 | 1,565 | 1,596 | 85,000 |
| 1998/08/27 | 1,600 | 1,631 | 1,600 | 1,621 | 34,000 |
| 1998/08/26 | 1,670 | 1,670 | 1,667 | 1,669 | 37,000 |
| 1998/08/25 | 1,664 | 1,670 | 1,663 | 1,670 | 104,000 |
| 1998/08/24 | 1,670 | 1,670 | 1,660 | 1,663 | 125,000 |
| 1998/08/21 | 1,650 | 1,671 | 1,650 | 1,666 | 283,000 |
| 1998/08/20 | 1,691 | 1,691 | 1,637 | 1,669 | 346,000 |
| 1998/08/19 | 1,699 | 1,699 | 1,668 | 1,680 | 349,000 |
| 1998/08/18 | 1,665 | 1,674 | 1,665 | 1,669 | 154,000 |
| 1998/08/17 | 1,659 | 1,665 | 1,640 | 1,665 | 76,000 |
| 1998/08/14 | 1,655 | 1,659 | 1,645 | 1,645 | 299,000 |
| 1998/08/13 | 1,648 | 1,665 | 1,648 | 1,655 | 180,000 |
| 1998/08/12 | 1,631 | 1,653 | 1,631 | 1,650 | 83,000 |
| 1998/08/11 | 1,655 | 1,668 | 1,650 | 1,651 | 135,000 |
| 1998/08/10 | 1,663 | 1,663 | 1,655 | 1,663 | 79,000 |
| 1998/08/07 | 1,620 | 1,655 | 1,620 | 1,655 | 108,000 |
| 1998/08/06 | 1,655 | 1,655 | 1,640 | 1,640 | 148,000 |
| 1998/08/05 | 1,652 | 1,670 | 1,651 | 1,663 | 176,000 |
| 1998/08/04 | 1,669 | 1,671 | 1,651 | 1,651 | 24,000 |
| 1998/08/03 | 1,660 | 1,671 | 1,660 | 1,660 | 41,000 |
| 1998/07/31 | 1,665 | 1,680 | 1,664 | 1,680 | 98,000 |
| 1998/07/30 | 1,651 | 1,680 | 1,651 | 1,671 | 27,000 |
| 1998/07/29 | 1,650 | 1,652 | 1,645 | 1,652 | 17,000 |
| 1998/07/28 | 1,689 | 1,689 | 1,678 | 1,678 | 12,000 |
| 1998/07/27 | 1,600 | 1,632 | 1,600 | 1,631 | 82,000 |
| 1998/07/24 | 1,670 | 1,670 | 1,655 | 1,660 | 39,000 |
| 1998/07/23 | 1,661 | 1,661 | 1,651 | 1,653 | 50,000 |
| 1998/07/22 | 1,671 | 1,671 | 1,670 | 1,671 | 54,000 |
| 1998/07/21 | 1,675 | 1,675 | 1,670 | 1,675 | 27,000 |
| 1998/07/17 | 1,675 | 1,680 | 1,661 | 1,675 | 134,000 |
| 1998/07/16 | 1,670 | 1,691 | 1,667 | 1,671 | 349,000 |
| 1998/07/15 | 1,680 | 1,680 | 1,650 | 1,650 | 85,000 |
| 1998/07/14 | 1,639 | 1,650 | 1,630 | 1,650 | 104,000 |
| 1998/07/13 | 1,520 | 1,630 | 1,520 | 1,580 | 113,000 |
| 1998/07/10 | 1,605 | 1,620 | 1,605 | 1,610 | 100,000 |
| 1998/07/09 | 1,610 | 1,610 | 1,605 | 1,605 | 222,000 |
| 1998/07/08 | 1,616 | 1,616 | 1,601 | 1,605 | 63,000 |
| 1998/07/07 | 1,591 | 1,600 | 1,591 | 1,600 | 11,000 |
| 1998/07/06 | 1,611 | 1,625 | 1,611 | 1,611 | 61,000 |
| 1998/07/03 | 1,625 | 1,640 | 1,604 | 1,630 | 117,000 |
| 1998/07/02 | 1,640 | 1,662 | 1,640 | 1,650 | 192,000 |
| 1998/07/01 | 1,605 | 1,653 | 1,595 | 1,652 | 307,000 |
| 1998/06/30 | 1,570 | 1,600 | 1,570 | 1,599 | 336,000 |
| 1998/06/29 | 1,570 | 1,570 | 1,560 | 1,569 | 119,000 |
| 1998/06/26 | 1,550 | 1,550 | 1,540 | 1,550 | 147,000 |
| 1998/06/25 | 1,570 | 1,570 | 1,520 | 1,539 | 90,000 |
| 1998/06/24 | 1,510 | 1,520 | 1,500 | 1,520 | 148,000 |
| 1998/06/23 | 1,505 | 1,510 | 1,505 | 1,510 | 117,000 |
| 1998/06/22 | 1,505 | 1,510 | 1,505 | 1,510 | 32,000 |
| 1998/06/19 | 1,456 | 1,505 | 1,456 | 1,505 | 337,000 |
| 1998/06/18 | 1,500 | 1,510 | 1,475 | 1,496 | 202,000 |
| 1998/06/17 | 1,500 | 1,500 | 1,490 | 1,500 | 267,000 |
| 1998/06/16 | 1,498 | 1,515 | 1,497 | 1,510 | 134,000 |
| 1998/06/15 | 1,508 | 1,508 | 1,485 | 1,490 | 191,000 |
| 1998/06/12 | 1,500 | 1,504 | 1,495 | 1,495 | 205,000 |
| 1998/06/11 | 1,490 | 1,500 | 1,481 | 1,500 | 78,000 |
| 1998/06/10 | 1,470 | 1,488 | 1,470 | 1,488 | 37,000 |
| 1998/06/09 | 1,470 | 1,490 | 1,470 | 1,489 | 62,000 |
| 1998/06/08 | 1,450 | 1,480 | 1,450 | 1,480 | 61,000 |
| 1998/06/05 | 1,480 | 1,480 | 1,470 | 1,470 | 27,000 |
| 1998/06/04 | 1,458 | 1,470 | 1,458 | 1,470 | 56,000 |
| 1998/06/03 | 1,488 | 1,488 | 1,445 | 1,456 | 40,000 |
| 1998/06/02 | 1,450 | 1,490 | 1,450 | 1,489 | 92,000 |
| 1998/06/01 | 1,455 | 1,463 | 1,455 | 1,455 | 109,000 |
| 1998/05/29 | 1,498 | 1,498 | 1,485 | 1,495 | 45,000 |
| 1998/05/28 | 1,480 | 1,492 | 1,480 | 1,485 | 29,000 |
| 1998/05/27 | 1,487 | 1,492 | 1,480 | 1,480 | 44,000 |
| 1998/05/26 | 1,494 | 1,498 | 1,494 | 1,496 | 66,000 |
| 1998/05/25 | 1,505 | 1,505 | 1,458 | 1,495 | 92,000 |
| 1998/05/22 | 1,505 | 1,505 | 1,480 | 1,490 | 185,000 |
| 1998/05/21 | 1,460 | 1,500 | 1,460 | 1,491 | 243,000 |
| 1998/05/20 | 1,420 | 1,445 | 1,410 | 1,444 | 310,000 |
| 1998/05/19 | 1,416 | 1,421 | 1,415 | 1,421 | 88,000 |
| 1998/05/18 | 1,407 | 1,421 | 1,403 | 1,416 | 114,000 |
| 1998/05/15 | 1,435 | 1,450 | 1,434 | 1,447 | 188,000 |
| 1998/05/14 | 1,445 | 1,445 | 1,422 | 1,422 | 14,000 |
| 1998/05/13 | 1,420 | 1,445 | 1,420 | 1,445 | 70,000 |
| 1998/05/12 | 1,429 | 1,429 | 1,425 | 1,427 | 113,000 |
| 1998/05/11 | 1,428 | 1,430 | 1,423 | 1,429 | 48,000 |
| 1998/05/08 | 1,414 | 1,423 | 1,414 | 1,422 | 50,000 |
| 1998/05/07 | 1,415 | 1,415 | 1,403 | 1,414 | 88,000 |
| 1998/05/06 | 1,434 | 1,434 | 1,402 | 1,426 | 71,000 |
| 1998/05/01 | 1,445 | 1,445 | 1,435 | 1,439 | 50,000 |
| 1998/04/30 | 1,430 | 1,440 | 1,430 | 1,440 | 70,000 |
| 1998/04/28 | 1,435 | 1,445 | 1,430 | 1,430 | 50,000 |
| 1998/04/27 | 1,430 | 1,435 | 1,426 | 1,435 | 66,000 |
| 1998/04/24 | 1,429 | 1,450 | 1,420 | 1,430 | 36,000 |
| 1998/04/23 | 1,422 | 1,425 | 1,403 | 1,409 | 49,000 |
| 1998/04/22 | 1,459 | 1,459 | 1,401 | 1,422 | 79,000 |
| 1998/04/21 | 1,464 | 1,465 | 1,460 | 1,465 | 78,000 |
| 1998/04/20 | 1,421 | 1,439 | 1,420 | 1,426 | 53,000 |
| 1998/04/17 | 1,420 | 1,420 | 1,400 | 1,401 | 44,000 |
| 1998/04/16 | 1,444 | 1,444 | 1,401 | 1,401 | 60,000 |
| 1998/04/15 | 1,439 | 1,470 | 1,419 | 1,438 | 74,000 |
| 1998/04/14 | 1,415 | 1,420 | 1,391 | 1,420 | 148,000 |
| 1998/04/13 | 1,420 | 1,420 | 1,415 | 1,415 | 12,000 |
| 1998/04/10 | 1,420 | 1,420 | 1,410 | 1,420 | 66,000 |
| 1998/04/09 | 1,450 | 1,450 | 1,400 | 1,440 | 88,000 |
| 1998/04/08 | 1,400 | 1,470 | 1,400 | 1,470 | 66,000 |
| 1998/04/07 | 1,390 | 1,410 | 1,390 | 1,390 | 90,000 |
| 1998/04/06 | 1,390 | 1,410 | 1,390 | 1,400 | 51,000 |
| 1998/04/03 | 1,410 | 1,420 | 1,380 | 1,410 | 73,000 |
| 1998/04/02 | 1,440 | 1,440 | 1,400 | 1,410 | 71,000 |
| 1998/04/01 | 1,420 | 1,470 | 1,420 | 1,430 | 100,000 |
| 1998/03/31 | 1,390 | 1,420 | 1,390 | 1,400 | 88,000 |
| 1998/03/30 | 1,390 | 1,410 | 1,360 | 1,380 | 101,000 |
| 1998/03/27 | 1,440 | 1,450 | 1,390 | 1,390 | 34,000 |
| 1998/03/26 | 1,410 | 1,440 | 1,400 | 1,400 | 81,000 |
| 1998/03/25 | 1,390 | 1,420 | 1,390 | 1,400 | 119,000 |
| 1998/03/24 | 1,380 | 1,390 | 1,370 | 1,370 | 84,000 |
| 1998/03/23 | 1,380 | 1,390 | 1,380 | 1,380 | 208,000 |
| 1998/03/20 | 1,380 | 1,380 | 1,360 | 1,360 | 362,000 |
| 1998/03/19 | 1,370 | 1,380 | 1,370 | 1,380 | 83,000 |
| 1998/03/18 | 1,390 | 1,390 | 1,370 | 1,370 | 52,000 |
| 1998/03/17 | 1,360 | 1,380 | 1,360 | 1,370 | 80,000 |
| 1998/03/16 | 1,360 | 1,380 | 1,360 | 1,380 | 131,000 |
| 1998/03/13 | 1,370 | 1,380 | 1,350 | 1,350 | 355,000 |
| 1998/03/12 | 1,380 | 1,380 | 1,380 | 1,380 | 269,000 |
| 1998/03/11 | 1,420 | 1,420 | 1,390 | 1,390 | 211,000 |
| 1998/03/10 | 1,410 | 1,410 | 1,400 | 1,400 | 126,000 |
| 1998/03/09 | 1,410 | 1,440 | 1,410 | 1,410 | 57,000 |
| 1998/03/06 | 1,420 | 1,420 | 1,410 | 1,410 | 254,000 |
| 1998/03/05 | 1,410 | 1,420 | 1,400 | 1,410 | 675,000 |
| 1998/03/04 | 1,440 | 1,450 | 1,440 | 1,440 | 55,000 |
| 1998/03/03 | 1,440 | 1,450 | 1,430 | 1,450 | 166,000 |
| 1998/03/02 | 1,460 | 1,470 | 1,450 | 1,450 | 64,000 |
| 1998/02/27 | 1,490 | 1,500 | 1,460 | 1,460 | 96,000 |
| 1998/02/26 | 1,460 | 1,470 | 1,460 | 1,470 | 35,000 |
| 1998/02/25 | 1,480 | 1,480 | 1,460 | 1,470 | 79,000 |
| 1998/02/24 | 1,470 | 1,470 | 1,460 | 1,460 | 60,000 |
| 1998/02/23 | 1,440 | 1,450 | 1,440 | 1,450 | 79,000 |
| 1998/02/20 | 1,440 | 1,440 | 1,430 | 1,430 | 79,000 |
| 1998/02/19 | 1,450 | 1,450 | 1,430 | 1,450 | 142,000 |
| 1998/02/18 | 1,470 | 1,470 | 1,460 | 1,460 | 133,000 |
| 1998/02/17 | 1,450 | 1,450 | 1,450 | 1,450 | 75,000 |
| 1998/02/16 | 1,440 | 1,460 | 1,440 | 1,450 | 20,000 |
| 1998/02/13 | 1,450 | 1,460 | 1,400 | 1,440 | 396,000 |
| 1998/02/12 | 1,460 | 1,470 | 1,460 | 1,460 | 55,000 |
| 1998/02/10 | 1,460 | 1,460 | 1,440 | 1,440 | 156,000 |
| 1998/02/09 | 1,450 | 1,460 | 1,450 | 1,460 | 152,000 |
| 1998/02/06 | 1,430 | 1,450 | 1,410 | 1,450 | 235,000 |
| 1998/02/05 | 1,420 | 1,430 | 1,410 | 1,420 | 85,000 |
| 1998/02/04 | 1,420 | 1,420 | 1,390 | 1,420 | 123,000 |
| 1998/02/03 | 1,370 | 1,420 | 1,360 | 1,400 | 164,000 |
| 1998/02/02 | 1,330 | 1,340 | 1,320 | 1,330 | 145,000 |
| 1998/01/30 | 1,330 | 1,340 | 1,320 | 1,330 | 192,000 |
| 1998/01/29 | 1,330 | 1,350 | 1,330 | 1,330 | 307,000 |
| 1998/01/28 | 1,360 | 1,360 | 1,310 | 1,320 | 243,000 |
| 1998/01/27 | 1,350 | 1,350 | 1,320 | 1,320 | 193,000 |
| 1998/01/26 | 1,320 | 1,350 | 1,320 | 1,340 | 141,000 |
| 1998/01/23 | 1,350 | 1,360 | 1,340 | 1,340 | 131,000 |
| 1998/01/22 | 1,340 | 1,340 | 1,320 | 1,340 | 180,000 |
| 1998/01/21 | 1,320 | 1,350 | 1,320 | 1,340 | 341,000 |
| 1998/01/20 | 1,320 | 1,330 | 1,310 | 1,320 | 62,000 |
| 1998/01/19 | 1,250 | 1,350 | 1,250 | 1,330 | 217,000 |
| 1998/01/16 | 1,190 | 1,250 | 1,190 | 1,240 | 113,000 |
| 1998/01/14 | 1,180 | 1,190 | 1,170 | 1,190 | 121,000 |
| 1998/01/13 | 1,070 | 1,100 | 1,070 | 1,100 | 285,000 |
| 1998/01/12 | 1,140 | 1,140 | 1,100 | 1,110 | 222,000 |
| 1998/01/09 | 1,190 | 1,210 | 1,190 | 1,200 | 266,000 |
| 1998/01/08 | 1,240 | 1,270 | 1,190 | 1,190 | 214,000 |
| 1998/01/07 | 1,240 | 1,250 | 1,230 | 1,250 | 36,000 |
| 1998/01/06 | 1,250 | 1,280 | 1,240 | 1,280 | 108,000 |
| 1998/01/05 | 1,250 | 1,270 | 1,240 | 1,260 | 56,000 |