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 |
|---|---|---|---|---|---|
| 1999/12/30 | 910 | 920 | 902 | 920 | 10,000 |
| 1999/12/29 | 905 | 960 | 900 | 930 | 37,000 |
| 1999/12/28 | 935 | 945 | 915 | 945 | 39,000 |
| 1999/12/27 | 921 | 945 | 921 | 925 | 27,000 |
| 1999/12/24 | 960 | 984 | 960 | 980 | 103,000 |
| 1999/12/22 | 950 | 950 | 920 | 946 | 146,000 |
| 1999/12/21 | 950 | 950 | 935 | 950 | 139,000 |
| 1999/12/20 | 970 | 978 | 955 | 955 | 137,000 |
| 1999/12/17 | 950 | 951 | 941 | 950 | 47,000 |
| 1999/12/16 | 980 | 980 | 956 | 960 | 77,000 |
| 1999/12/15 | 1,000 | 1,010 | 971 | 980 | 247,000 |
| 1999/12/14 | 1,000 | 1,000 | 956 | 974 | 170,000 |
| 1999/12/13 | 1,009 | 1,009 | 995 | 995 | 209,000 |
| 1999/12/10 | 1,000 | 1,020 | 996 | 999 | 307,000 |
| 1999/12/09 | 1,026 | 1,030 | 1,006 | 1,019 | 225,000 |
| 1999/12/08 | 999 | 1,018 | 999 | 1,006 | 187,000 |
| 1999/12/07 | 1,040 | 1,040 | 990 | 990 | 194,000 |
| 1999/12/06 | 1,000 | 1,015 | 991 | 991 | 220,000 |
| 1999/12/03 | 1,000 | 1,017 | 990 | 1,017 | 187,000 |
| 1999/12/02 | 1,026 | 1,026 | 993 | 1,009 | 157,000 |
| 1999/12/01 | 980 | 1,020 | 980 | 1,020 | 200,000 |
| 1999/11/30 | 900 | 945 | 900 | 930 | 236,000 |
| 1999/11/29 | 920 | 923 | 888 | 890 | 188,000 |
| 1999/11/26 | 945 | 954 | 925 | 925 | 176,000 |
| 1999/11/25 | 970 | 970 | 945 | 945 | 148,000 |
| 1999/11/24 | 1,013 | 1,013 | 950 | 951 | 129,000 |
| 1999/11/22 | 1,002 | 1,030 | 1,002 | 1,024 | 85,000 |
| 1999/11/19 | 999 | 1,027 | 996 | 1,019 | 134,000 |
| 1999/11/18 | 939 | 967 | 935 | 950 | 119,000 |
| 1999/11/17 | 901 | 929 | 901 | 929 | 38,000 |
| 1999/11/16 | 881 | 922 | 879 | 899 | 105,000 |
| 1999/11/15 | 911 | 911 | 871 | 871 | 158,000 |
| 1999/11/12 | 900 | 907 | 899 | 901 | 95,000 |
| 1999/11/11 | 930 | 930 | 900 | 920 | 285,000 |
| 1999/11/10 | 904 | 940 | 865 | 931 | 241,000 |
| 1999/11/09 | 955 | 964 | 940 | 945 | 243,000 |
| 1999/11/08 | 972 | 981 | 956 | 956 | 113,000 |
| 1999/11/05 | 990 | 990 | 970 | 972 | 143,000 |
| 1999/11/04 | 985 | 998 | 980 | 980 | 130,000 |
| 1999/11/02 | 980 | 989 | 980 | 988 | 84,000 |
| 1999/11/01 | 1,000 | 1,009 | 980 | 985 | 96,000 |
| 1999/10/29 | 1,000 | 1,001 | 996 | 1,001 | 115,000 |
| 1999/10/28 | 970 | 1,000 | 970 | 990 | 127,000 |
| 1999/10/27 | 989 | 990 | 950 | 950 | 359,000 |
| 1999/10/26 | 1,010 | 1,012 | 990 | 999 | 252,000 |
| 1999/10/25 | 1,031 | 1,040 | 1,020 | 1,020 | 131,000 |
| 1999/10/22 | 1,055 | 1,081 | 1,051 | 1,051 | 232,000 |
| 1999/10/21 | 1,095 | 1,095 | 1,051 | 1,054 | 64,000 |
| 1999/10/20 | 1,081 | 1,100 | 1,081 | 1,089 | 72,000 |
| 1999/10/19 | 1,042 | 1,065 | 1,042 | 1,058 | 200,000 |
| 1999/10/18 | 1,030 | 1,041 | 1,030 | 1,031 | 221,000 |
| 1999/10/15 | 1,090 | 1,090 | 1,050 | 1,050 | 282,000 |
| 1999/10/14 | 1,100 | 1,100 | 1,070 | 1,074 | 284,000 |
| 1999/10/13 | 1,175 | 1,175 | 1,120 | 1,120 | 181,000 |
| 1999/10/12 | 1,185 | 1,198 | 1,175 | 1,175 | 185,000 |
| 1999/10/08 | 1,200 | 1,200 | 1,185 | 1,191 | 136,000 |
| 1999/10/07 | 1,204 | 1,204 | 1,189 | 1,190 | 156,000 |
| 1999/10/06 | 1,190 | 1,210 | 1,190 | 1,191 | 147,000 |
| 1999/10/05 | 1,215 | 1,215 | 1,190 | 1,190 | 235,000 |
| 1999/10/04 | 1,221 | 1,221 | 1,205 | 1,215 | 31,000 |
| 1999/10/01 | 1,202 | 1,206 | 1,200 | 1,201 | 55,000 |
| 1999/09/30 | 1,200 | 1,212 | 1,200 | 1,200 | 51,000 |
| 1999/09/29 | 1,201 | 1,210 | 1,200 | 1,200 | 59,000 |
| 1999/09/28 | 1,200 | 1,214 | 1,200 | 1,214 | 40,000 |
| 1999/09/27 | 1,190 | 1,193 | 1,190 | 1,190 | 75,000 |
| 1999/09/24 | 1,200 | 1,201 | 1,199 | 1,201 | 199,000 |
| 1999/09/22 | 1,200 | 1,211 | 1,190 | 1,211 | 139,000 |
| 1999/09/21 | 1,190 | 1,210 | 1,190 | 1,208 | 107,000 |
| 1999/09/20 | 1,200 | 1,210 | 1,199 | 1,210 | 204,000 |
| 1999/09/17 | 1,209 | 1,248 | 1,200 | 1,203 | 102,000 |
| 1999/09/16 | 1,275 | 1,275 | 1,249 | 1,249 | 251,000 |
| 1999/09/14 | 1,285 | 1,288 | 1,282 | 1,285 | 170,000 |
| 1999/09/13 | 1,295 | 1,295 | 1,280 | 1,288 | 122,000 |
| 1999/09/10 | 1,290 | 1,298 | 1,281 | 1,287 | 218,000 |
| 1999/09/09 | 1,300 | 1,300 | 1,293 | 1,297 | 144,000 |
| 1999/09/08 | 1,290 | 1,291 | 1,288 | 1,290 | 299,000 |
| 1999/09/07 | 1,300 | 1,304 | 1,291 | 1,300 | 103,000 |
| 1999/09/06 | 1,300 | 1,302 | 1,300 | 1,300 | 64,000 |
| 1999/09/03 | 1,300 | 1,305 | 1,300 | 1,300 | 68,000 |
| 1999/09/02 | 1,300 | 1,302 | 1,298 | 1,300 | 137,000 |
| 1999/09/01 | 1,300 | 1,325 | 1,300 | 1,325 | 157,000 |
| 1999/08/31 | 1,300 | 1,306 | 1,300 | 1,300 | 92,000 |
| 1999/08/30 | 1,320 | 1,320 | 1,313 | 1,320 | 211,000 |
| 1999/08/27 | 1,321 | 1,340 | 1,321 | 1,324 | 170,000 |
| 1999/08/26 | 1,325 | 1,328 | 1,325 | 1,325 | 95,000 |
| 1999/08/25 | 1,330 | 1,330 | 1,321 | 1,323 | 206,000 |
| 1999/08/24 | 1,341 | 1,345 | 1,333 | 1,333 | 245,000 |
| 1999/08/23 | 1,335 | 1,355 | 1,335 | 1,335 | 108,000 |
| 1999/08/20 | 1,350 | 1,358 | 1,350 | 1,355 | 43,000 |
| 1999/08/19 | 1,335 | 1,376 | 1,335 | 1,337 | 74,000 |
| 1999/08/18 | 1,365 | 1,367 | 1,300 | 1,329 | 415,000 |
| 1999/08/17 | 1,386 | 1,393 | 1,376 | 1,385 | 116,000 |
| 1999/08/16 | 1,360 | 1,400 | 1,360 | 1,398 | 89,000 |
| 1999/08/13 | 1,385 | 1,385 | 1,375 | 1,380 | 45,000 |
| 1999/08/12 | 1,375 | 1,385 | 1,375 | 1,382 | 162,000 |
| 1999/08/11 | 1,373 | 1,373 | 1,361 | 1,369 | 36,000 |
| 1999/08/10 | 1,347 | 1,365 | 1,347 | 1,354 | 61,000 |
| 1999/08/09 | 1,340 | 1,342 | 1,340 | 1,341 | 210,000 |
| 1999/08/06 | 1,346 | 1,353 | 1,345 | 1,351 | 255,000 |
| 1999/08/05 | 1,365 | 1,370 | 1,360 | 1,366 | 116,000 |
| 1999/08/04 | 1,375 | 1,378 | 1,370 | 1,370 | 235,000 |
| 1999/08/03 | 1,380 | 1,380 | 1,370 | 1,380 | 115,000 |
| 1999/08/02 | 1,380 | 1,388 | 1,380 | 1,380 | 58,000 |
| 1999/07/30 | 1,380 | 1,389 | 1,378 | 1,389 | 148,000 |
| 1999/07/29 | 1,390 | 1,390 | 1,386 | 1,389 | 302,000 |
| 1999/07/28 | 1,395 | 1,395 | 1,392 | 1,394 | 103,000 |
| 1999/07/27 | 1,395 | 1,398 | 1,392 | 1,395 | 128,000 |
| 1999/07/26 | 1,395 | 1,400 | 1,393 | 1,399 | 72,000 |
| 1999/07/23 | 1,409 | 1,409 | 1,390 | 1,395 | 180,000 |
| 1999/07/22 | 1,410 | 1,416 | 1,385 | 1,416 | 138,000 |
| 1999/07/21 | 1,426 | 1,426 | 1,400 | 1,417 | 118,000 |
| 1999/07/19 | 1,400 | 1,419 | 1,400 | 1,413 | 246,000 |
| 1999/07/16 | 1,378 | 1,395 | 1,378 | 1,380 | 137,000 |
| 1999/07/15 | 1,369 | 1,390 | 1,356 | 1,375 | 121,000 |
| 1999/07/14 | 1,345 | 1,363 | 1,345 | 1,355 | 54,000 |
| 1999/07/13 | 1,345 | 1,351 | 1,340 | 1,344 | 157,000 |
| 1999/07/12 | 1,367 | 1,367 | 1,348 | 1,350 | 99,000 |
| 1999/07/09 | 1,339 | 1,370 | 1,327 | 1,370 | 215,000 |
| 1999/07/08 | 1,345 | 1,345 | 1,340 | 1,340 | 156,000 |
| 1999/07/07 | 1,340 | 1,349 | 1,338 | 1,345 | 88,000 |
| 1999/07/06 | 1,342 | 1,344 | 1,339 | 1,342 | 179,000 |
| 1999/07/05 | 1,346 | 1,366 | 1,340 | 1,342 | 113,000 |
| 1999/07/02 | 1,365 | 1,365 | 1,340 | 1,341 | 122,000 |
| 1999/07/01 | 1,352 | 1,365 | 1,340 | 1,365 | 104,000 |
| 1999/06/30 | 1,345 | 1,369 | 1,344 | 1,369 | 115,000 |
| 1999/06/29 | 1,350 | 1,350 | 1,334 | 1,344 | 119,000 |
| 1999/06/28 | 1,367 | 1,367 | 1,350 | 1,350 | 71,000 |
| 1999/06/25 | 1,360 | 1,360 | 1,336 | 1,347 | 167,000 |
| 1999/06/24 | 1,360 | 1,363 | 1,355 | 1,360 | 213,000 |
| 1999/06/23 | 1,359 | 1,359 | 1,351 | 1,354 | 275,000 |
| 1999/06/22 | 1,370 | 1,379 | 1,361 | 1,379 | 243,000 |
| 1999/06/21 | 1,345 | 1,365 | 1,345 | 1,351 | 103,000 |
| 1999/06/18 | 1,340 | 1,349 | 1,337 | 1,338 | 229,000 |
| 1999/06/17 | 1,350 | 1,351 | 1,339 | 1,340 | 171,000 |
| 1999/06/16 | 1,370 | 1,370 | 1,351 | 1,360 | 51,000 |
| 1999/06/15 | 1,364 | 1,380 | 1,364 | 1,380 | 82,000 |
| 1999/06/14 | 1,355 | 1,360 | 1,350 | 1,355 | 75,000 |
| 1999/06/11 | 1,364 | 1,377 | 1,364 | 1,375 | 248,000 |
| 1999/06/10 | 1,350 | 1,360 | 1,349 | 1,350 | 75,000 |
| 1999/06/09 | 1,347 | 1,360 | 1,346 | 1,360 | 111,000 |
| 1999/06/08 | 1,343 | 1,349 | 1,343 | 1,349 | 58,000 |
| 1999/06/07 | 1,333 | 1,350 | 1,330 | 1,343 | 52,000 |
| 1999/06/04 | 1,340 | 1,351 | 1,315 | 1,335 | 154,000 |
| 1999/06/03 | 1,354 | 1,354 | 1,345 | 1,351 | 80,000 |
| 1999/06/02 | 1,363 | 1,363 | 1,346 | 1,358 | 173,000 |
| 1999/06/01 | 1,374 | 1,374 | 1,345 | 1,364 | 40,000 |
| 1999/05/31 | 1,316 | 1,380 | 1,316 | 1,380 | 125,000 |
| 1999/05/28 | 1,312 | 1,324 | 1,312 | 1,316 | 60,000 |
| 1999/05/27 | 1,335 | 1,340 | 1,315 | 1,335 | 279,000 |
| 1999/05/26 | 1,320 | 1,338 | 1,320 | 1,330 | 106,000 |
| 1999/05/25 | 1,320 | 1,329 | 1,311 | 1,316 | 211,000 |
| 1999/05/24 | 1,360 | 1,360 | 1,340 | 1,340 | 36,000 |
| 1999/05/21 | 1,349 | 1,369 | 1,349 | 1,360 | 160,000 |
| 1999/05/20 | 1,320 | 1,369 | 1,318 | 1,345 | 116,000 |
| 1999/05/19 | 1,320 | 1,320 | 1,315 | 1,315 | 132,000 |
| 1999/05/18 | 1,312 | 1,320 | 1,312 | 1,320 | 67,000 |
| 1999/05/17 | 1,310 | 1,320 | 1,309 | 1,309 | 366,000 |
| 1999/05/14 | 1,327 | 1,327 | 1,297 | 1,297 | 312,000 |
| 1999/05/13 | 1,310 | 1,321 | 1,307 | 1,307 | 260,000 |
| 1999/05/12 | 1,330 | 1,337 | 1,325 | 1,330 | 124,000 |
| 1999/05/11 | 1,325 | 1,330 | 1,323 | 1,325 | 113,000 |
| 1999/05/10 | 1,326 | 1,330 | 1,320 | 1,325 | 169,000 |
| 1999/05/07 | 1,323 | 1,323 | 1,305 | 1,320 | 196,000 |
| 1999/05/06 | 1,310 | 1,310 | 1,300 | 1,306 | 262,000 |
| 1999/04/30 | 1,300 | 1,300 | 1,281 | 1,282 | 150,000 |
| 1999/04/28 | 1,300 | 1,300 | 1,275 | 1,275 | 142,000 |
| 1999/04/27 | 1,320 | 1,320 | 1,265 | 1,265 | 125,000 |
| 1999/04/26 | 1,305 | 1,315 | 1,300 | 1,300 | 69,000 |
| 1999/04/23 | 1,279 | 1,300 | 1,265 | 1,300 | 224,000 |
| 1999/04/22 | 1,284 | 1,286 | 1,277 | 1,284 | 138,000 |
| 1999/04/21 | 1,287 | 1,287 | 1,255 | 1,284 | 34,000 |
| 1999/04/20 | 1,309 | 1,309 | 1,250 | 1,288 | 99,000 |
| 1999/04/19 | 1,300 | 1,315 | 1,300 | 1,310 | 215,000 |
| 1999/04/16 | 1,260 | 1,295 | 1,245 | 1,281 | 312,000 |
| 1999/04/15 | 1,277 | 1,277 | 1,260 | 1,264 | 110,000 |
| 1999/04/14 | 1,294 | 1,294 | 1,272 | 1,281 | 116,000 |
| 1999/04/13 | 1,340 | 1,340 | 1,300 | 1,314 | 109,000 |
| 1999/04/12 | 1,360 | 1,360 | 1,325 | 1,325 | 69,000 |
| 1999/04/09 | 1,345 | 1,348 | 1,315 | 1,342 | 110,000 |
| 1999/04/08 | 1,349 | 1,349 | 1,338 | 1,348 | 81,000 |
| 1999/04/07 | 1,380 | 1,380 | 1,320 | 1,335 | 152,000 |
| 1999/04/06 | 1,315 | 1,400 | 1,311 | 1,400 | 107,000 |
| 1999/04/05 | 1,300 | 1,325 | 1,300 | 1,313 | 95,000 |
| 1999/04/02 | 1,330 | 1,330 | 1,280 | 1,288 | 52,000 |
| 1999/04/01 | 1,330 | 1,343 | 1,325 | 1,325 | 279,000 |
| 1999/03/31 | 1,301 | 1,348 | 1,300 | 1,321 | 171,000 |
| 1999/03/30 | 1,332 | 1,342 | 1,280 | 1,281 | 206,000 |
| 1999/03/29 | 1,328 | 1,336 | 1,323 | 1,332 | 293,000 |
| 1999/03/26 | 1,379 | 1,390 | 1,356 | 1,366 | 74,000 |
| 1999/03/25 | 1,372 | 1,388 | 1,370 | 1,378 | 40,000 |
| 1999/03/24 | 1,351 | 1,380 | 1,350 | 1,370 | 71,000 |
| 1999/03/23 | 1,360 | 1,366 | 1,345 | 1,345 | 115,000 |
| 1999/03/19 | 1,371 | 1,390 | 1,351 | 1,360 | 94,000 |
| 1999/03/18 | 1,354 | 1,383 | 1,350 | 1,360 | 79,000 |
| 1999/03/17 | 1,375 | 1,390 | 1,350 | 1,350 | 146,000 |
| 1999/03/16 | 1,317 | 1,378 | 1,312 | 1,375 | 166,000 |
| 1999/03/15 | 1,325 | 1,326 | 1,295 | 1,303 | 206,000 |
| 1999/03/12 | 1,346 | 1,350 | 1,312 | 1,317 | 248,000 |
| 1999/03/11 | 1,244 | 1,282 | 1,240 | 1,266 | 101,000 |
| 1999/03/10 | 1,210 | 1,230 | 1,210 | 1,228 | 155,000 |
| 1999/03/09 | 1,193 | 1,210 | 1,192 | 1,210 | 182,000 |
| 1999/03/08 | 1,200 | 1,213 | 1,198 | 1,200 | 226,000 |
| 1999/03/05 | 1,141 | 1,180 | 1,140 | 1,180 | 188,000 |
| 1999/03/04 | 1,125 | 1,139 | 1,125 | 1,139 | 108,000 |
| 1999/03/03 | 1,122 | 1,125 | 1,119 | 1,125 | 62,000 |
| 1999/03/02 | 1,130 | 1,130 | 1,120 | 1,120 | 173,000 |
| 1999/03/01 | 1,155 | 1,155 | 1,124 | 1,124 | 89,000 |
| 1999/02/26 | 1,151 | 1,152 | 1,132 | 1,137 | 101,000 |
| 1999/02/25 | 1,141 | 1,165 | 1,141 | 1,160 | 115,000 |
| 1999/02/24 | 1,121 | 1,199 | 1,120 | 1,122 | 104,000 |
| 1999/02/23 | 1,119 | 1,125 | 1,115 | 1,115 | 94,000 |
| 1999/02/22 | 1,112 | 1,140 | 1,112 | 1,119 | 56,000 |
| 1999/02/19 | 1,125 | 1,125 | 1,103 | 1,114 | 117,000 |
| 1999/02/18 | 1,163 | 1,163 | 1,123 | 1,123 | 86,000 |
| 1999/02/17 | 1,155 | 1,155 | 1,123 | 1,123 | 79,000 |
| 1999/02/16 | 1,136 | 1,160 | 1,136 | 1,152 | 152,000 |
| 1999/02/15 | 1,130 | 1,135 | 1,130 | 1,135 | 109,000 |
| 1999/02/12 | 1,100 | 1,118 | 1,099 | 1,110 | 207,000 |
| 1999/02/10 | 1,130 | 1,130 | 1,091 | 1,093 | 160,000 |
| 1999/02/09 | 1,158 | 1,158 | 1,130 | 1,130 | 84,000 |
| 1999/02/08 | 1,165 | 1,165 | 1,150 | 1,160 | 27,000 |
| 1999/02/05 | 1,136 | 1,169 | 1,135 | 1,169 | 137,000 |
| 1999/02/04 | 1,140 | 1,142 | 1,131 | 1,131 | 196,000 |
| 1999/02/03 | 1,197 | 1,198 | 1,172 | 1,180 | 91,000 |
| 1999/02/02 | 1,225 | 1,225 | 1,191 | 1,209 | 155,000 |
| 1999/02/01 | 1,199 | 1,225 | 1,198 | 1,225 | 173,000 |
| 1999/01/29 | 1,175 | 1,189 | 1,160 | 1,189 | 144,000 |
| 1999/01/28 | 1,164 | 1,180 | 1,155 | 1,155 | 71,000 |
| 1999/01/27 | 1,160 | 1,168 | 1,160 | 1,164 | 73,000 |
| 1999/01/26 | 1,130 | 1,167 | 1,130 | 1,160 | 344,000 |
| 1999/01/25 | 1,120 | 1,120 | 1,110 | 1,110 | 136,000 |
| 1999/01/22 | 1,082 | 1,129 | 1,082 | 1,120 | 291,000 |
| 1999/01/21 | 1,105 | 1,107 | 1,080 | 1,081 | 304,000 |
| 1999/01/20 | 1,145 | 1,145 | 1,100 | 1,119 | 391,000 |
| 1999/01/19 | 1,120 | 1,129 | 1,120 | 1,125 | 85,000 |
| 1999/01/18 | 1,126 | 1,139 | 1,126 | 1,130 | 178,000 |
| 1999/01/14 | 1,179 | 1,179 | 1,121 | 1,143 | 225,000 |
| 1999/01/13 | 1,190 | 1,190 | 1,179 | 1,179 | 173,000 |
| 1999/01/12 | 1,190 | 1,192 | 1,181 | 1,190 | 140,000 |
| 1999/01/11 | 1,185 | 1,205 | 1,185 | 1,201 | 75,000 |
| 1999/01/08 | 1,215 | 1,215 | 1,200 | 1,205 | 105,000 |
| 1999/01/07 | 1,212 | 1,225 | 1,210 | 1,215 | 192,000 |
| 1999/01/06 | 1,185 | 1,198 | 1,185 | 1,192 | 141,000 |
| 1999/01/05 | 1,201 | 1,201 | 1,175 | 1,185 | 245,000 |
| 1999/01/04 | 1,240 | 1,240 | 1,200 | 1,201 | 73,000 |