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 |
---|---|---|---|---|---|
2001/12/28 | 657 | 673 | 645 | 647 | 250,000 |
2001/12/27 | 665 | 686 | 660 | 677 | 105,000 |
2001/12/26 | 660 | 675 | 655 | 665 | 75,000 |
2001/12/25 | 673 | 674 | 640 | 640 | 116,000 |
2001/12/21 | 678 | 678 | 668 | 671 | 422,000 |
2001/12/20 | 679 | 679 | 662 | 670 | 756,000 |
2001/12/19 | 680 | 680 | 661 | 661 | 386,000 |
2001/12/18 | 700 | 703 | 662 | 671 | 425,000 |
2001/12/17 | 708 | 708 | 690 | 691 | 171,000 |
2001/12/14 | 705 | 705 | 691 | 704 | 344,000 |
2001/12/13 | 716 | 717 | 690 | 705 | 235,000 |
2001/12/12 | 706 | 714 | 705 | 713 | 178,000 |
2001/12/11 | 706 | 714 | 706 | 706 | 52,000 |
2001/12/10 | 725 | 726 | 706 | 708 | 107,000 |
2001/12/07 | 724 | 731 | 724 | 727 | 305,000 |
2001/12/06 | 731 | 735 | 722 | 729 | 285,000 |
2001/12/05 | 726 | 731 | 725 | 731 | 297,000 |
2001/12/04 | 727 | 730 | 725 | 730 | 215,000 |
2001/12/03 | 725 | 731 | 721 | 728 | 218,000 |
2001/11/30 | 717 | 729 | 710 | 729 | 485,000 |
2001/11/29 | 706 | 714 | 706 | 709 | 209,000 |
2001/11/28 | 699 | 709 | 694 | 706 | 386,000 |
2001/11/27 | 700 | 708 | 694 | 699 | 224,000 |
2001/11/26 | 697 | 707 | 695 | 705 | 275,000 |
2001/11/22 | 691 | 695 | 680 | 687 | 164,000 |
2001/11/21 | 691 | 697 | 690 | 691 | 289,000 |
2001/11/20 | 700 | 700 | 690 | 691 | 275,000 |
2001/11/19 | 700 | 700 | 692 | 693 | 264,000 |
2001/11/16 | 695 | 699 | 691 | 698 | 510,000 |
2001/11/15 | 680 | 690 | 680 | 686 | 312,000 |
2001/11/14 | 680 | 682 | 670 | 670 | 266,000 |
2001/11/13 | 660 | 680 | 658 | 680 | 152,000 |
2001/11/12 | 667 | 667 | 650 | 659 | 282,000 |
2001/11/09 | 655 | 660 | 652 | 660 | 211,000 |
2001/11/08 | 659 | 659 | 650 | 654 | 319,000 |
2001/11/07 | 680 | 680 | 656 | 658 | 133,000 |
2001/11/06 | 673 | 682 | 663 | 680 | 291,000 |
2001/11/05 | 681 | 686 | 670 | 683 | 174,000 |
2001/11/02 | 676 | 700 | 676 | 688 | 201,000 |
2001/11/01 | 699 | 700 | 675 | 676 | 216,000 |
2001/10/31 | 701 | 702 | 659 | 659 | 426,000 |
2001/10/30 | 712 | 720 | 696 | 700 | 118,000 |
2001/10/29 | 705 | 713 | 704 | 712 | 203,000 |
2001/10/26 | 755 | 760 | 730 | 745 | 214,000 |
2001/10/25 | 762 | 766 | 751 | 754 | 245,000 |
2001/10/24 | 720 | 745 | 712 | 722 | 425,000 |
2001/10/23 | 714 | 714 | 706 | 711 | 249,000 |
2001/10/22 | 711 | 711 | 704 | 704 | 46,000 |
2001/10/19 | 720 | 720 | 702 | 711 | 132,000 |
2001/10/18 | 708 | 716 | 700 | 700 | 315,000 |
2001/10/17 | 692 | 720 | 691 | 720 | 129,000 |
2001/10/16 | 690 | 699 | 688 | 692 | 68,000 |
2001/10/15 | 720 | 720 | 696 | 704 | 182,000 |
2001/10/12 | 695 | 720 | 695 | 720 | 233,000 |
2001/10/11 | 692 | 692 | 679 | 691 | 127,000 |
2001/10/10 | 687 | 696 | 681 | 681 | 111,000 |
2001/10/09 | 695 | 696 | 682 | 687 | 154,000 |
2001/10/05 | 681 | 694 | 678 | 685 | 200,000 |
2001/10/04 | 664 | 671 | 660 | 671 | 113,000 |
2001/10/03 | 660 | 665 | 655 | 660 | 318,000 |
2001/10/02 | 668 | 669 | 652 | 665 | 232,000 |
2001/10/01 | 650 | 663 | 645 | 648 | 405,000 |
2001/09/28 | 645 | 650 | 640 | 645 | 307,000 |
2001/09/27 | 625 | 645 | 620 | 640 | 460,000 |
2001/09/26 | 645 | 645 | 615 | 622 | 177,000 |
2001/09/25 | 650 | 652 | 645 | 647 | 203,000 |
2001/09/21 | 659 | 659 | 646 | 649 | 414,000 |
2001/09/20 | 683 | 683 | 659 | 663 | 377,000 |
2001/09/19 | 650 | 699 | 650 | 684 | 254,000 |
2001/09/18 | 666 | 675 | 664 | 665 | 452,000 |
2001/09/17 | 704 | 704 | 660 | 665 | 339,000 |
2001/09/14 | 700 | 710 | 700 | 704 | 370,000 |
2001/09/13 | 672 | 701 | 672 | 694 | 464,000 |
2001/09/12 | 710 | 710 | 682 | 682 | 259,000 |
2001/09/11 | 715 | 724 | 713 | 719 | 99,000 |
2001/09/10 | 720 | 720 | 713 | 713 | 201,000 |
2001/09/07 | 720 | 728 | 720 | 725 | 59,000 |
2001/09/06 | 726 | 735 | 724 | 728 | 71,000 |
2001/09/05 | 729 | 729 | 720 | 721 | 129,000 |
2001/09/04 | 730 | 730 | 716 | 725 | 258,000 |
2001/09/03 | 747 | 747 | 738 | 739 | 122,000 |
2001/08/31 | 756 | 756 | 710 | 752 | 825,000 |
2001/08/30 | 741 | 758 | 737 | 756 | 207,000 |
2001/08/29 | 756 | 762 | 741 | 741 | 173,000 |
2001/08/28 | 770 | 770 | 746 | 756 | 199,000 |
2001/08/27 | 761 | 780 | 759 | 775 | 201,000 |
2001/08/24 | 760 | 760 | 750 | 759 | 130,000 |
2001/08/23 | 764 | 768 | 760 | 763 | 109,000 |
2001/08/22 | 759 | 762 | 752 | 757 | 100,000 |
2001/08/21 | 755 | 765 | 749 | 765 | 239,000 |
2001/08/20 | 775 | 775 | 754 | 755 | 97,000 |
2001/08/17 | 766 | 767 | 756 | 758 | 63,000 |
2001/08/16 | 770 | 770 | 748 | 767 | 180,000 |
2001/08/15 | 775 | 775 | 766 | 774 | 135,000 |
2001/08/14 | 760 | 772 | 760 | 761 | 160,000 |
2001/08/13 | 765 | 765 | 748 | 759 | 159,000 |
2001/08/10 | 750 | 755 | 735 | 745 | 130,000 |
2001/08/09 | 769 | 769 | 751 | 751 | 216,000 |
2001/08/08 | 768 | 768 | 760 | 767 | 104,000 |
2001/08/07 | 761 | 769 | 757 | 769 | 114,000 |
2001/08/06 | 751 | 763 | 751 | 763 | 100,000 |
2001/08/03 | 756 | 760 | 751 | 751 | 195,000 |
2001/08/02 | 750 | 760 | 742 | 751 | 212,000 |
2001/08/01 | 756 | 756 | 744 | 750 | 112,000 |
2001/07/31 | 722 | 750 | 722 | 736 | 140,000 |
2001/07/30 | 734 | 736 | 713 | 716 | 166,000 |
2001/07/27 | 738 | 745 | 729 | 734 | 170,000 |
2001/07/26 | 737 | 740 | 731 | 738 | 96,000 |
2001/07/25 | 739 | 740 | 735 | 737 | 70,000 |
2001/07/24 | 740 | 740 | 730 | 740 | 193,000 |
2001/07/23 | 770 | 770 | 732 | 735 | 78,000 |
2001/07/19 | 780 | 780 | 750 | 754 | 166,000 |
2001/07/18 | 770 | 774 | 750 | 760 | 89,000 |
2001/07/17 | 779 | 779 | 760 | 761 | 124,000 |
2001/07/16 | 782 | 784 | 763 | 763 | 83,000 |
2001/07/13 | 780 | 785 | 775 | 778 | 135,000 |
2001/07/12 | 778 | 778 | 758 | 769 | 85,000 |
2001/07/11 | 778 | 778 | 761 | 761 | 97,000 |
2001/07/10 | 749 | 784 | 737 | 784 | 225,000 |
2001/07/09 | 750 | 750 | 723 | 729 | 254,000 |
2001/07/06 | 768 | 768 | 750 | 750 | 152,000 |
2001/07/05 | 778 | 778 | 758 | 768 | 352,000 |
2001/07/04 | 790 | 794 | 778 | 778 | 77,000 |
2001/07/03 | 797 | 797 | 789 | 795 | 131,000 |
2001/07/02 | 799 | 799 | 785 | 787 | 194,000 |
2001/06/29 | 784 | 787 | 778 | 786 | 223,000 |
2001/06/28 | 772 | 780 | 766 | 771 | 162,000 |
2001/06/27 | 770 | 784 | 770 | 772 | 157,000 |
2001/06/26 | 756 | 770 | 755 | 770 | 135,000 |
2001/06/25 | 783 | 783 | 762 | 765 | 184,000 |
2001/06/22 | 769 | 779 | 767 | 779 | 151,000 |
2001/06/21 | 753 | 767 | 753 | 757 | 155,000 |
2001/06/20 | 750 | 765 | 750 | 753 | 257,000 |
2001/06/19 | 730 | 740 | 730 | 740 | 167,000 |
2001/06/18 | 725 | 732 | 722 | 730 | 158,000 |
2001/06/15 | 729 | 740 | 713 | 719 | 384,000 |
2001/06/14 | 720 | 724 | 716 | 716 | 223,000 |
2001/06/13 | 720 | 725 | 715 | 719 | 362,000 |
2001/06/12 | 735 | 735 | 720 | 721 | 721,000 |
2001/06/11 | 738 | 739 | 725 | 730 | 414,000 |
2001/06/08 | 733 | 743 | 728 | 731 | 554,000 |
2001/06/07 | 743 | 745 | 742 | 743 | 377,000 |
2001/06/06 | 748 | 753 | 742 | 745 | 376,000 |
2001/06/05 | 750 | 758 | 736 | 741 | 232,000 |
2001/06/04 | 749 | 753 | 745 | 750 | 139,000 |
2001/06/01 | 750 | 751 | 725 | 738 | 362,000 |
2001/05/31 | 750 | 755 | 740 | 749 | 319,000 |
2001/05/30 | 759 | 760 | 751 | 756 | 243,000 |
2001/05/29 | 750 | 758 | 749 | 754 | 311,000 |
2001/05/28 | 760 | 764 | 748 | 751 | 367,000 |
2001/05/25 | 765 | 777 | 747 | 768 | 724,000 |
2001/05/24 | 761 | 765 | 756 | 756 | 670,000 |
2001/05/23 | 785 | 785 | 754 | 760 | 821,000 |
2001/05/22 | 799 | 800 | 789 | 794 | 405,000 |
2001/05/21 | 800 | 800 | 778 | 779 | 356,000 |
2001/05/18 | 800 | 800 | 796 | 797 | 239,000 |
2001/05/17 | 800 | 800 | 786 | 796 | 213,000 |
2001/05/16 | 800 | 802 | 791 | 796 | 224,000 |
2001/05/15 | 800 | 800 | 796 | 799 | 277,000 |
2001/05/14 | 804 | 804 | 796 | 800 | 261,000 |
2001/05/11 | 805 | 805 | 790 | 799 | 243,000 |
2001/05/10 | 800 | 806 | 795 | 805 | 906,000 |
2001/05/09 | 806 | 806 | 801 | 801 | 343,000 |
2001/05/08 | 815 | 820 | 808 | 810 | 216,000 |
2001/05/07 | 820 | 820 | 809 | 815 | 214,000 |
2001/05/02 | 813 | 819 | 804 | 811 | 528,000 |
2001/05/01 | 793 | 799 | 790 | 793 | 641,000 |
2001/04/27 | 794 | 795 | 785 | 793 | 270,000 |
2001/04/26 | 798 | 802 | 792 | 792 | 456,000 |
2001/04/25 | 790 | 792 | 790 | 791 | 82,000 |
2001/04/24 | 785 | 794 | 780 | 794 | 139,000 |
2001/04/23 | 793 | 795 | 787 | 788 | 151,000 |
2001/04/20 | 800 | 800 | 793 | 793 | 211,000 |
2001/04/19 | 800 | 803 | 785 | 794 | 179,000 |
2001/04/18 | 794 | 805 | 794 | 800 | 215,000 |
2001/04/17 | 786 | 794 | 785 | 794 | 67,000 |
2001/04/16 | 799 | 799 | 785 | 785 | 76,000 |
2001/04/13 | 804 | 804 | 795 | 799 | 309,000 |
2001/04/12 | 801 | 801 | 787 | 794 | 174,000 |
2001/04/11 | 804 | 804 | 782 | 783 | 165,000 |
2001/04/10 | 809 | 815 | 803 | 804 | 82,000 |
2001/04/09 | 819 | 821 | 802 | 809 | 62,000 |
2001/04/06 | 825 | 830 | 820 | 826 | 288,000 |
2001/04/05 | 813 | 821 | 808 | 819 | 182,000 |
2001/04/04 | 800 | 822 | 791 | 810 | 304,000 |
2001/04/03 | 790 | 791 | 783 | 785 | 96,000 |
2001/04/02 | 791 | 791 | 770 | 770 | 167,000 |
2001/03/30 | 800 | 800 | 770 | 771 | 71,000 |
2001/03/29 | 805 | 814 | 795 | 795 | 76,000 |
2001/03/28 | 835 | 839 | 792 | 808 | 280,000 |
2001/03/27 | 815 | 839 | 809 | 835 | 484,000 |
2001/03/26 | 785 | 810 | 785 | 810 | 243,000 |
2001/03/23 | 766 | 785 | 751 | 784 | 186,000 |
2001/03/22 | 768 | 780 | 758 | 766 | 467,000 |
2001/03/21 | 729 | 764 | 729 | 764 | 222,000 |
2001/03/19 | 765 | 765 | 720 | 729 | 355,000 |
2001/03/16 | 765 | 770 | 757 | 765 | 211,000 |
2001/03/15 | 745 | 765 | 730 | 765 | 222,000 |
2001/03/14 | 734 | 746 | 733 | 735 | 196,000 |
2001/03/13 | 730 | 736 | 720 | 731 | 146,000 |
2001/03/12 | 711 | 745 | 711 | 745 | 545,000 |
2001/03/09 | 750 | 756 | 749 | 751 | 821,000 |
2001/03/08 | 750 | 765 | 750 | 761 | 234,000 |
2001/03/07 | 733 | 751 | 733 | 748 | 275,000 |
2001/03/06 | 720 | 745 | 720 | 743 | 294,000 |
2001/03/05 | 720 | 735 | 720 | 728 | 268,000 |
2001/03/02 | 730 | 731 | 725 | 725 | 271,000 |
2001/03/01 | 731 | 734 | 728 | 729 | 474,000 |
2001/02/28 | 737 | 741 | 734 | 734 | 130,000 |
2001/02/27 | 745 | 748 | 738 | 745 | 335,000 |
2001/02/26 | 739 | 748 | 735 | 736 | 304,000 |
2001/02/23 | 733 | 737 | 732 | 734 | 430,000 |
2001/02/22 | 740 | 745 | 728 | 728 | 493,000 |
2001/02/21 | 770 | 771 | 760 | 767 | 256,000 |
2001/02/20 | 793 | 793 | 776 | 779 | 155,000 |
2001/02/19 | 785 | 792 | 776 | 783 | 425,000 |
2001/02/16 | 795 | 800 | 794 | 798 | 303,000 |
2001/02/15 | 800 | 814 | 791 | 809 | 299,000 |
2001/02/14 | 795 | 800 | 790 | 799 | 158,000 |
2001/02/13 | 799 | 803 | 790 | 801 | 278,000 |
2001/02/09 | 788 | 802 | 788 | 800 | 368,000 |
2001/02/08 | 805 | 805 | 795 | 803 | 311,000 |
2001/02/07 | 805 | 812 | 801 | 805 | 170,000 |
2001/02/06 | 797 | 815 | 795 | 815 | 194,000 |
2001/02/05 | 800 | 810 | 797 | 805 | 260,000 |
2001/02/02 | 802 | 815 | 802 | 810 | 153,000 |
2001/02/01 | 813 | 825 | 811 | 822 | 136,000 |
2001/01/31 | 805 | 830 | 805 | 813 | 208,000 |
2001/01/30 | 805 | 815 | 805 | 805 | 216,000 |
2001/01/29 | 810 | 811 | 805 | 805 | 218,000 |
2001/01/26 | 810 | 825 | 807 | 820 | 282,000 |
2001/01/25 | 810 | 816 | 808 | 812 | 166,000 |
2001/01/24 | 810 | 816 | 809 | 811 | 148,000 |
2001/01/23 | 806 | 815 | 796 | 796 | 345,000 |
2001/01/22 | 795 | 815 | 795 | 806 | 197,000 |
2001/01/19 | 800 | 820 | 800 | 800 | 238,000 |
2001/01/18 | 790 | 815 | 790 | 806 | 284,000 |
2001/01/17 | 810 | 810 | 794 | 795 | 173,000 |
2001/01/16 | 814 | 821 | 814 | 820 | 104,000 |
2001/01/15 | 810 | 814 | 790 | 790 | 367,000 |
2001/01/12 | 800 | 805 | 787 | 797 | 321,000 |
2001/01/11 | 814 | 815 | 805 | 811 | 144,000 |
2001/01/10 | 805 | 825 | 805 | 814 | 107,000 |
2001/01/09 | 814 | 833 | 810 | 825 | 151,000 |
2001/01/05 | 811 | 840 | 811 | 840 | 160,000 |
2001/01/04 | 800 | 810 | 800 | 810 | 80,000 |