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
2000/12/29 820 825 800 800 50,000
2000/12/28 820 820 800 820 38,000
2000/12/27 801 807 800 800 40,000
2000/12/26 805 810 801 801 122,000
2000/12/25 795 835 795 835 90,000
2000/12/22 810 810 790 793 74,000
2000/12/21 807 832 795 807 205,000
2000/12/20 788 793 785 787 346,000
2000/12/19 851 851 761 772 340,000
2000/12/18 847 868 847 851 104,000
2000/12/15 861 865 847 847 283,000
2000/12/14 855 872 855 860 147,000
2000/12/13 860 862 855 861 123,000
2000/12/12 866 886 866 886 99,000
2000/12/11 880 889 866 866 78,000
2000/12/08 860 888 860 880 263,000
2000/12/07 850 855 835 835 144,000
2000/12/06 850 859 850 850 175,000
2000/12/05 870 871 851 851 162,000
2000/12/04 872 875 870 874 89,000
2000/12/01 885 885 870 872 134,000
2000/11/30 875 885 869 885 92,000
2000/11/29 875 876 865 875 78,000
2000/11/28 855 884 855 875 70,000
2000/11/27 851 880 851 875 99,000
2000/11/24 867 871 859 871 123,000
2000/11/22 820 857 817 851 103,000
2000/11/21 850 851 810 830 166,000
2000/11/20 851 866 851 864 94,000
2000/11/17 839 855 839 850 52,000
2000/11/16 827 850 827 840 76,000
2000/11/15 846 848 820 827 85,000
2000/11/14 830 847 820 846 101,000
2000/11/13 801 820 795 820 122,000
2000/11/10 810 825 804 810 251,000
2000/11/09 830 830 813 820 76,000
2000/11/08 850 853 835 853 49,000
2000/11/07 835 843 831 843 113,000
2000/11/06 831 869 831 869 112,000
2000/11/02 820 823 815 817 53,000
2000/11/01 845 850 835 847 129,000
2000/10/31 812 813 795 795 97,000
2000/10/30 810 815 809 813 48,000
2000/10/27 820 820 814 815 116,000
2000/10/26 785 829 785 829 100,000
2000/10/25 810 810 795 806 57,000
2000/10/24 832 840 823 834 68,000
2000/10/23 810 838 810 828 81,000
2000/10/20 836 850 832 842 117,000
2000/10/19 802 840 802 835 265,000
2000/10/18 804 810 763 767 309,000
2000/10/17 825 825 800 801 180,000
2000/10/16 838 845 820 825 96,000
2000/10/13 834 851 830 838 101,000
2000/10/12 830 837 830 834 71,000
2000/10/11 840 848 837 839 42,000
2000/10/10 845 851 840 845 103,000
2000/10/06 845 855 843 850 124,000
2000/10/05 849 851 849 851 67,000
2000/10/04 845 858 845 852 73,000
2000/10/03 879 884 855 859 76,000
2000/10/02 849 878 842 878 98,000
2000/09/29 836 867 836 858 111,000
2000/09/28 835 843 835 839 80,000
2000/09/27 850 850 830 830 94,000
2000/09/26 835 850 835 850 78,000
2000/09/25 845 854 840 843 135,000
2000/09/22 852 853 835 845 230,000
2000/09/21 875 885 860 862 213,000
2000/09/20 874 909 874 881 295,000
2000/09/19 841 874 835 874 176,000
2000/09/18 849 859 835 848 201,000
2000/09/14 863 891 863 889 253,000
2000/09/13 833 860 833 860 147,000
2000/09/12 840 853 820 831 133,000
2000/09/11 859 865 840 850 151,000
2000/09/08 833 870 833 859 189,000
2000/09/07 830 830 815 823 312,000
2000/09/06 850 852 831 831 274,000
2000/09/05 864 866 851 857 166,000
2000/09/04 861 869 860 864 111,000
2000/09/01 861 870 852 869 215,000
2000/08/31 872 872 852 860 137,000
2000/08/30 869 869 852 852 294,000
2000/08/29 870 875 850 859 608,000
2000/08/28 903 903 875 879 452,000
2000/08/25 910 911 900 903 116,000
2000/08/24 900 920 900 910 130,000
2000/08/23 910 910 890 897 170,000
2000/08/22 897 917 897 909 93,000
2000/08/21 900 910 890 899 136,000
2000/08/18 905 907 900 900 156,000
2000/08/17 931 935 902 905 69,000
2000/08/16 925 938 924 929 134,000
2000/08/15 920 926 920 925 66,000
2000/08/14 924 924 913 922 74,000
2000/08/11 930 940 920 940 53,000
2000/08/10 920 931 920 929 98,000
2000/08/09 904 915 904 908 79,000
2000/08/08 917 917 900 903 166,000
2000/08/07 924 924 915 918 35,000
2000/08/04 902 919 902 916 119,000
2000/08/03 910 916 900 905 132,000
2000/08/02 932 932 907 916 56,000
2000/08/01 934 940 922 932 101,000
2000/07/31 918 918 909 915 103,000
2000/07/28 904 910 903 908 116,000
2000/07/27 905 909 901 905 141,000
2000/07/26 921 923 916 916 275,000
2000/07/25 925 930 920 930 309,000
2000/07/24 945 951 930 945 172,000
2000/07/21 1,022 1,022 985 985 56,000
2000/07/19 1,000 1,005 990 992 149,000
2000/07/18 1,042 1,042 980 1,000 145,000
2000/07/17 1,040 1,046 1,016 1,042 86,000
2000/07/14 1,021 1,050 1,021 1,040 236,000
2000/07/13 1,050 1,053 1,011 1,016 215,000
2000/07/12 1,075 1,075 1,050 1,056 159,000
2000/07/11 1,050 1,075 1,050 1,065 148,000
2000/07/10 1,049 1,049 1,030 1,040 121,000
2000/07/07 1,075 1,075 1,050 1,056 78,000
2000/07/06 1,080 1,080 1,050 1,079 489,000
2000/07/05 1,016 1,100 1,015 1,100 464,000
2000/07/04 1,020 1,020 1,015 1,017 55,000
2000/07/03 1,030 1,035 1,010 1,013 141,000
2000/06/30 1,020 1,034 1,010 1,011 183,000
2000/06/29 1,011 1,012 1,000 1,000 131,000
2000/06/28 1,004 1,030 1,004 1,011 117,000
2000/06/27 1,007 1,014 1,000 1,004 153,000
2000/06/26 1,015 1,028 1,006 1,007 133,000
2000/06/23 990 1,040 990 1,022 202,000
2000/06/22 1,000 1,025 990 990 219,000
2000/06/21 994 1,016 991 1,000 254,000
2000/06/20 990 1,000 990 995 123,000
2000/06/19 972 984 952 976 102,000
2000/06/16 975 985 967 972 83,000
2000/06/15 1,020 1,020 967 984 194,000
2000/06/14 1,018 1,020 1,005 1,012 289,000
2000/06/13 1,019 1,028 1,015 1,024 153,000
2000/06/12 1,015 1,016 1,011 1,015 102,000
2000/06/09 1,030 1,031 1,010 1,011 546,000
2000/06/08 1,035 1,035 1,010 1,010 162,000
2000/06/07 1,030 1,040 1,010 1,015 105,000
2000/06/06 990 1,016 990 1,015 96,000
2000/06/05 980 1,014 980 994 87,000
2000/06/02 999 1,009 990 1,000 94,000
2000/06/01 1,010 1,010 962 977 93,000
2000/05/31 1,023 1,027 1,016 1,023 120,000
2000/05/30 1,040 1,050 1,023 1,023 54,000
2000/05/29 1,005 1,030 1,005 1,021 31,000
2000/05/26 1,005 1,015 1,002 1,004 64,000
2000/05/25 1,004 1,016 1,004 1,008 50,000
2000/05/24 1,020 1,050 1,020 1,044 63,000
2000/05/23 1,026 1,040 1,026 1,040 64,000
2000/05/22 1,001 1,040 1,001 1,026 128,000
2000/05/19 1,050 1,050 1,020 1,043 170,000
2000/05/18 1,050 1,050 999 1,003 44,000
2000/05/17 1,028 1,048 1,023 1,041 103,000
2000/05/16 1,010 1,030 988 1,016 142,000
2000/05/15 1,040 1,045 1,037 1,040 252,000
2000/05/12 975 1,040 975 1,035 531,000
2000/05/11 960 962 950 962 136,000
2000/05/10 962 971 955 970 123,000
2000/05/09 970 970 955 959 81,000
2000/05/08 970 995 970 970 150,000
2000/05/02 955 985 955 970 92,000
2000/05/01 948 962 930 962 156,000
2000/04/28 970 970 938 938 69,000
2000/04/27 965 965 950 960 84,000
2000/04/26 955 985 955 985 48,000
2000/04/25 966 979 966 968 46,000
2000/04/24 1,010 1,010 970 986 49,000
2000/04/21 1,010 1,010 980 981 20,000
2000/04/20 982 1,007 982 983 56,000
2000/04/19 990 1,000 980 992 73,000
2000/04/18 990 1,010 960 980 114,000
2000/04/17 950 950 930 940 114,000
2000/04/14 999 1,000 965 970 129,000
2000/04/13 949 1,000 949 984 123,000
2000/04/12 938 958 938 958 32,000
2000/04/11 950 950 935 937 153,000
2000/04/10 980 1,020 980 1,000 95,000
2000/04/07 955 979 950 970 111,000
2000/04/06 935 950 930 941 79,000
2000/04/05 933 951 925 935 102,000
2000/04/04 916 940 916 931 87,000
2000/04/03 910 923 908 915 108,000
2000/03/31 896 909 891 909 259,000
2000/03/30 920 920 890 890 73,000
2000/03/29 920 939 920 920 64,000
2000/03/28 920 925 901 920 107,000
2000/03/27 907 913 905 911 103,000
2000/03/24 920 934 898 905 74,000
2000/03/23 910 930 910 919 57,000
2000/03/22 935 935 905 930 105,000
2000/03/21 961 961 929 931 97,000
2000/03/17 910 932 910 931 100,000
2000/03/16 896 896 880 894 74,000
2000/03/15 889 901 888 901 92,000
2000/03/14 896 900 870 876 114,000
2000/03/13 898 898 890 893 136,000
2000/03/10 880 903 880 903 278,000
2000/03/09 905 908 882 886 284,000
2000/03/08 910 914 905 911 225,000
2000/03/07 951 952 943 944 201,000
2000/03/06 951 955 932 942 133,000
2000/03/03 1,015 1,015 980 980 90,000
2000/03/02 1,045 1,050 1,023 1,035 214,000
2000/03/01 1,005 1,005 1,000 1,004 92,000
2000/02/29 980 980 905 905 159,000
2000/02/28 994 1,000 980 990 115,000
2000/02/25 979 997 979 995 129,000
2000/02/24 990 990 971 978 133,000
2000/02/23 990 990 970 990 152,000
2000/02/22 1,000 1,000 985 988 134,000
2000/02/21 1,008 1,009 995 995 168,000
2000/02/18 1,070 1,073 1,028 1,029 248,000
2000/02/17 1,030 1,069 1,030 1,059 183,000
2000/02/16 1,074 1,074 1,000 1,021 141,000
2000/02/15 1,105 1,105 1,070 1,074 235,000
2000/02/14 1,100 1,108 1,080 1,091 74,000
2000/02/10 1,169 1,169 1,110 1,122 55,000
2000/02/09 1,133 1,180 1,125 1,180 156,000
2000/02/08 1,133 1,150 1,110 1,110 98,000
2000/02/07 1,110 1,150 1,110 1,133 92,000
2000/02/04 1,120 1,120 1,108 1,110 315,000
2000/02/03 1,190 1,190 1,110 1,123 244,000
2000/02/02 1,137 1,200 1,137 1,190 86,000
2000/02/01 1,180 1,180 1,120 1,120 156,000
2000/01/31 1,229 1,240 1,200 1,200 369,000
2000/01/28 1,100 1,120 1,100 1,109 416,000
2000/01/27 1,066 1,071 1,051 1,064 192,000
2000/01/26 1,126 1,127 1,060 1,066 191,000
2000/01/25 1,162 1,162 1,115 1,131 209,000
2000/01/24 1,201 1,201 1,170 1,182 231,000
2000/01/21 1,100 1,146 1,100 1,121 545,000
2000/01/20 1,040 1,075 1,035 1,060 267,000
2000/01/19 1,001 1,040 1,001 1,029 135,000
2000/01/18 1,010 1,010 990 997 57,000
2000/01/17 1,020 1,050 1,010 1,011 110,000
2000/01/14 1,000 1,010 990 1,000 298,000
2000/01/13 960 1,014 940 1,000 117,000
2000/01/12 960 960 940 940 100,000
2000/01/11 950 980 950 960 94,000
2000/01/07 950 950 929 949 95,000
2000/01/06 970 970 955 955 61,000
2000/01/05 973 974 944 960 81,000
2000/01/04 941 941 930 933 25,000

このページの先頭へ