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 |
---|---|---|---|---|---|
2002/12/30 | 852 | 860 | 846 | 860 | 101,000 |
2002/12/27 | 850 | 857 | 847 | 855 | 165,000 |
2002/12/26 | 831 | 857 | 823 | 850 | 112,000 |
2002/12/25 | 836 | 840 | 835 | 838 | 153,000 |
2002/12/24 | 817 | 848 | 817 | 839 | 297,000 |
2002/12/20 | 829 | 829 | 817 | 817 | 350,000 |
2002/12/19 | 793 | 825 | 787 | 819 | 374,000 |
2002/12/18 | 810 | 810 | 790 | 792 | 199,000 |
2002/12/17 | 812 | 817 | 805 | 811 | 286,000 |
2002/12/16 | 810 | 827 | 810 | 812 | 140,000 |
2002/12/13 | 848 | 848 | 819 | 829 | 419,000 |
2002/12/12 | 840 | 845 | 816 | 830 | 149,000 |
2002/12/11 | 832 | 850 | 829 | 850 | 243,000 |
2002/12/10 | 810 | 835 | 810 | 835 | 363,000 |
2002/12/09 | 824 | 826 | 800 | 800 | 135,000 |
2002/12/06 | 806 | 835 | 806 | 821 | 182,000 |
2002/12/05 | 843 | 845 | 812 | 824 | 188,000 |
2002/12/04 | 842 | 853 | 842 | 846 | 289,000 |
2002/12/03 | 871 | 875 | 829 | 850 | 288,000 |
2002/12/02 | 886 | 886 | 844 | 875 | 429,000 |
2002/11/29 | 843 | 898 | 843 | 895 | 720,000 |
2002/11/28 | 798 | 843 | 788 | 843 | 606,000 |
2002/11/27 | 778 | 788 | 760 | 768 | 306,000 |
2002/11/26 | 773 | 800 | 773 | 798 | 939,000 |
2002/11/25 | 720 | 765 | 720 | 763 | 291,000 |
2002/11/22 | 713 | 719 | 708 | 719 | 185,000 |
2002/11/21 | 700 | 720 | 700 | 703 | 340,000 |
2002/11/20 | 710 | 710 | 697 | 701 | 416,000 |
2002/11/19 | 725 | 725 | 708 | 712 | 456,000 |
2002/11/18 | 755 | 756 | 727 | 728 | 462,000 |
2002/11/15 | 741 | 765 | 734 | 765 | 264,000 |
2002/11/14 | 750 | 750 | 731 | 731 | 117,000 |
2002/11/13 | 747 | 752 | 738 | 740 | 73,000 |
2002/11/12 | 735 | 759 | 735 | 757 | 180,000 |
2002/11/11 | 778 | 778 | 755 | 755 | 198,000 |
2002/11/08 | 793 | 801 | 771 | 771 | 183,000 |
2002/11/07 | 801 | 805 | 796 | 799 | 126,000 |
2002/11/06 | 792 | 808 | 790 | 791 | 178,000 |
2002/11/05 | 785 | 818 | 784 | 812 | 358,000 |
2002/11/01 | 788 | 788 | 774 | 775 | 185,000 |
2002/10/31 | 774 | 784 | 774 | 783 | 123,000 |
2002/10/30 | 779 | 790 | 771 | 774 | 346,000 |
2002/10/29 | 762 | 782 | 752 | 779 | 241,000 |
2002/10/28 | 740 | 760 | 738 | 760 | 355,000 |
2002/10/25 | 698 | 749 | 698 | 749 | 619,000 |
2002/10/24 | 701 | 708 | 698 | 708 | 280,000 |
2002/10/23 | 699 | 700 | 692 | 695 | 184,000 |
2002/10/22 | 711 | 711 | 700 | 701 | 92,000 |
2002/10/21 | 696 | 711 | 696 | 710 | 173,000 |
2002/10/18 | 700 | 709 | 700 | 706 | 109,000 |
2002/10/17 | 699 | 703 | 690 | 690 | 134,000 |
2002/10/16 | 701 | 710 | 701 | 709 | 309,000 |
2002/10/15 | 690 | 701 | 682 | 700 | 233,000 |
2002/10/11 | 670 | 690 | 670 | 681 | 207,000 |
2002/10/10 | 655 | 690 | 655 | 690 | 187,000 |
2002/10/09 | 663 | 663 | 654 | 654 | 225,000 |
2002/10/08 | 667 | 667 | 660 | 662 | 125,000 |
2002/10/07 | 673 | 676 | 666 | 666 | 122,000 |
2002/10/04 | 674 | 680 | 674 | 678 | 99,000 |
2002/10/03 | 672 | 690 | 672 | 684 | 237,000 |
2002/10/02 | 676 | 684 | 671 | 671 | 190,000 |
2002/10/01 | 687 | 687 | 674 | 675 | 221,000 |
2002/09/30 | 699 | 700 | 688 | 690 | 152,000 |
2002/09/27 | 702 | 707 | 694 | 699 | 302,000 |
2002/09/26 | 700 | 703 | 700 | 701 | 204,000 |
2002/09/25 | 710 | 710 | 690 | 690 | 99,000 |
2002/09/24 | 717 | 720 | 705 | 720 | 220,000 |
2002/09/20 | 712 | 720 | 711 | 716 | 122,000 |
2002/09/19 | 710 | 720 | 708 | 712 | 238,000 |
2002/09/18 | 702 | 712 | 701 | 710 | 91,000 |
2002/09/17 | 724 | 724 | 718 | 722 | 144,000 |
2002/09/13 | 707 | 708 | 697 | 704 | 302,000 |
2002/09/12 | 707 | 710 | 700 | 707 | 139,000 |
2002/09/11 | 693 | 698 | 690 | 697 | 207,000 |
2002/09/10 | 696 | 710 | 696 | 703 | 222,000 |
2002/09/09 | 700 | 701 | 692 | 692 | 112,000 |
2002/09/06 | 683 | 685 | 673 | 673 | 183,000 |
2002/09/05 | 690 | 694 | 682 | 683 | 193,000 |
2002/09/04 | 692 | 692 | 661 | 670 | 306,000 |
2002/09/03 | 693 | 695 | 691 | 691 | 277,000 |
2002/09/02 | 699 | 699 | 690 | 692 | 184,000 |
2002/08/30 | 698 | 698 | 688 | 698 | 268,000 |
2002/08/29 | 706 | 710 | 695 | 697 | 307,000 |
2002/08/28 | 720 | 722 | 710 | 712 | 195,000 |
2002/08/27 | 740 | 740 | 725 | 725 | 89,000 |
2002/08/26 | 715 | 742 | 715 | 742 | 130,000 |
2002/08/23 | 721 | 740 | 721 | 728 | 160,000 |
2002/08/22 | 718 | 730 | 708 | 730 | 324,000 |
2002/08/21 | 742 | 749 | 728 | 728 | 115,000 |
2002/08/20 | 749 | 752 | 731 | 732 | 115,000 |
2002/08/19 | 769 | 769 | 741 | 746 | 153,000 |
2002/08/16 | 763 | 763 | 743 | 759 | 104,000 |
2002/08/15 | 742 | 759 | 739 | 753 | 136,000 |
2002/08/14 | 737 | 752 | 725 | 752 | 119,000 |
2002/08/13 | 737 | 748 | 736 | 739 | 48,000 |
2002/08/12 | 768 | 768 | 735 | 735 | 128,000 |
2002/08/09 | 745 | 768 | 743 | 768 | 182,000 |
2002/08/08 | 723 | 737 | 720 | 729 | 132,000 |
2002/08/07 | 709 | 739 | 709 | 725 | 221,000 |
2002/08/06 | 709 | 709 | 693 | 702 | 180,000 |
2002/08/05 | 727 | 728 | 708 | 714 | 141,000 |
2002/08/02 | 721 | 721 | 707 | 716 | 158,000 |
2002/08/01 | 743 | 743 | 726 | 726 | 241,000 |
2002/07/31 | 735 | 750 | 734 | 745 | 168,000 |
2002/07/30 | 745 | 762 | 735 | 755 | 119,000 |
2002/07/29 | 750 | 760 | 746 | 747 | 157,000 |
2002/07/26 | 781 | 782 | 740 | 740 | 288,000 |
2002/07/25 | 810 | 810 | 783 | 783 | 189,000 |
2002/07/24 | 785 | 786 | 774 | 774 | 166,000 |
2002/07/23 | 786 | 791 | 781 | 785 | 74,000 |
2002/07/22 | 794 | 798 | 775 | 791 | 132,000 |
2002/07/19 | 829 | 829 | 797 | 797 | 135,000 |
2002/07/18 | 792 | 819 | 791 | 819 | 162,000 |
2002/07/17 | 793 | 793 | 767 | 768 | 280,000 |
2002/07/16 | 799 | 799 | 791 | 792 | 170,000 |
2002/07/15 | 820 | 821 | 799 | 799 | 135,000 |
2002/07/12 | 805 | 813 | 800 | 809 | 104,000 |
2002/07/11 | 797 | 797 | 784 | 785 | 216,000 |
2002/07/10 | 824 | 837 | 817 | 817 | 168,000 |
2002/07/09 | 796 | 829 | 796 | 824 | 161,000 |
2002/07/08 | 831 | 835 | 796 | 796 | 240,000 |
2002/07/05 | 815 | 824 | 811 | 811 | 88,000 |
2002/07/04 | 828 | 830 | 813 | 814 | 182,000 |
2002/07/03 | 796 | 809 | 796 | 798 | 188,000 |
2002/07/02 | 797 | 797 | 775 | 796 | 258,000 |
2002/07/01 | 775 | 802 | 771 | 789 | 238,000 |
2002/06/28 | 784 | 784 | 774 | 774 | 299,000 |
2002/06/27 | 775 | 794 | 774 | 774 | 140,000 |
2002/06/26 | 780 | 787 | 764 | 764 | 170,000 |
2002/06/25 | 770 | 781 | 767 | 770 | 84,000 |
2002/06/24 | 755 | 774 | 755 | 774 | 190,000 |
2002/06/21 | 789 | 789 | 760 | 760 | 178,000 |
2002/06/20 | 800 | 801 | 780 | 780 | 335,000 |
2002/06/19 | 800 | 806 | 790 | 791 | 138,000 |
2002/06/18 | 790 | 798 | 780 | 796 | 123,000 |
2002/06/17 | 806 | 811 | 782 | 788 | 277,000 |
2002/06/14 | 828 | 828 | 810 | 812 | 456,000 |
2002/06/13 | 829 | 837 | 815 | 818 | 312,000 |
2002/06/12 | 816 | 825 | 816 | 820 | 138,000 |
2002/06/11 | 808 | 825 | 808 | 816 | 160,000 |
2002/06/10 | 810 | 814 | 804 | 808 | 144,000 |
2002/06/07 | 815 | 823 | 802 | 817 | 120,000 |
2002/06/06 | 811 | 815 | 805 | 815 | 149,000 |
2002/06/05 | 810 | 816 | 806 | 810 | 138,000 |
2002/06/04 | 810 | 820 | 804 | 820 | 169,000 |
2002/06/03 | 810 | 825 | 810 | 817 | 132,000 |
2002/05/31 | 826 | 830 | 814 | 814 | 200,000 |
2002/05/30 | 825 | 835 | 821 | 821 | 188,000 |
2002/05/29 | 830 | 838 | 824 | 828 | 208,000 |
2002/05/28 | 830 | 838 | 825 | 830 | 139,000 |
2002/05/27 | 838 | 838 | 829 | 830 | 128,000 |
2002/05/24 | 849 | 849 | 829 | 840 | 93,000 |
2002/05/23 | 847 | 847 | 826 | 830 | 221,000 |
2002/05/22 | 830 | 848 | 827 | 843 | 116,000 |
2002/05/21 | 830 | 840 | 821 | 833 | 179,000 |
2002/05/20 | 854 | 854 | 830 | 830 | 177,000 |
2002/05/17 | 852 | 857 | 834 | 834 | 128,000 |
2002/05/16 | 850 | 853 | 837 | 849 | 191,000 |
2002/05/15 | 860 | 865 | 844 | 860 | 224,000 |
2002/05/14 | 849 | 849 | 835 | 841 | 110,000 |
2002/05/13 | 826 | 833 | 817 | 829 | 179,000 |
2002/05/10 | 830 | 830 | 822 | 826 | 314,000 |
2002/05/09 | 825 | 830 | 818 | 818 | 365,000 |
2002/05/08 | 818 | 828 | 816 | 820 | 249,000 |
2002/05/07 | 840 | 840 | 790 | 796 | 393,000 |
2002/05/02 | 846 | 846 | 840 | 840 | 104,000 |
2002/05/01 | 834 | 849 | 834 | 845 | 97,000 |
2002/04/30 | 841 | 857 | 837 | 844 | 314,000 |
2002/04/26 | 860 | 860 | 835 | 844 | 394,000 |
2002/04/25 | 877 | 887 | 852 | 852 | 352,000 |
2002/04/24 | 888 | 898 | 881 | 897 | 81,000 |
2002/04/23 | 897 | 898 | 894 | 898 | 79,000 |
2002/04/22 | 898 | 899 | 886 | 898 | 152,000 |
2002/04/19 | 897 | 903 | 880 | 903 | 247,000 |
2002/04/18 | 885 | 893 | 882 | 887 | 121,000 |
2002/04/17 | 885 | 889 | 865 | 885 | 128,000 |
2002/04/16 | 876 | 880 | 864 | 880 | 200,000 |
2002/04/15 | 860 | 882 | 860 | 877 | 154,000 |
2002/04/12 | 865 | 876 | 847 | 847 | 378,000 |
2002/04/11 | 895 | 895 | 861 | 862 | 224,000 |
2002/04/10 | 900 | 904 | 895 | 899 | 300,000 |
2002/04/09 | 903 | 903 | 870 | 870 | 219,000 |
2002/04/08 | 909 | 909 | 900 | 903 | 161,000 |
2002/04/05 | 890 | 900 | 886 | 892 | 482,000 |
2002/04/04 | 885 | 890 | 873 | 884 | 233,000 |
2002/04/03 | 860 | 882 | 856 | 876 | 303,000 |
2002/04/02 | 853 | 860 | 840 | 857 | 97,000 |
2002/04/01 | 863 | 863 | 825 | 833 | 82,000 |
2002/03/29 | 860 | 865 | 835 | 860 | 169,000 |
2002/03/28 | 851 | 865 | 845 | 864 | 390,000 |
2002/03/27 | 840 | 850 | 840 | 842 | 361,000 |
2002/03/26 | 836 | 840 | 818 | 833 | 272,000 |
2002/03/25 | 860 | 865 | 858 | 865 | 269,000 |
2002/03/22 | 855 | 860 | 831 | 860 | 250,000 |
2002/03/20 | 870 | 871 | 860 | 869 | 310,000 |
2002/03/19 | 865 | 868 | 859 | 863 | 220,000 |
2002/03/18 | 850 | 868 | 849 | 858 | 269,000 |
2002/03/15 | 832 | 843 | 819 | 840 | 230,000 |
2002/03/14 | 829 | 829 | 812 | 812 | 214,000 |
2002/03/13 | 833 | 844 | 830 | 830 | 244,000 |
2002/03/12 | 846 | 846 | 833 | 833 | 396,000 |
2002/03/11 | 812 | 849 | 805 | 846 | 444,000 |
2002/03/08 | 850 | 850 | 830 | 830 | 612,000 |
2002/03/07 | 836 | 849 | 836 | 849 | 380,000 |
2002/03/06 | 844 | 844 | 832 | 833 | 216,000 |
2002/03/05 | 845 | 846 | 826 | 832 | 218,000 |
2002/03/04 | 822 | 845 | 819 | 845 | 369,000 |
2002/03/01 | 800 | 815 | 792 | 809 | 213,000 |
2002/02/28 | 804 | 808 | 782 | 782 | 314,000 |
2002/02/27 | 789 | 815 | 782 | 815 | 192,000 |
2002/02/26 | 791 | 791 | 756 | 786 | 392,000 |
2002/02/25 | 787 | 825 | 780 | 818 | 655,000 |
2002/02/22 | 770 | 771 | 763 | 768 | 180,000 |
2002/02/21 | 736 | 764 | 736 | 764 | 188,000 |
2002/02/20 | 735 | 742 | 726 | 726 | 182,000 |
2002/02/19 | 737 | 742 | 721 | 725 | 219,000 |
2002/02/18 | 755 | 766 | 752 | 757 | 251,000 |
2002/02/15 | 750 | 753 | 740 | 751 | 299,000 |
2002/02/14 | 723 | 760 | 723 | 748 | 411,000 |
2002/02/13 | 713 | 722 | 704 | 721 | 129,000 |
2002/02/12 | 696 | 728 | 696 | 717 | 338,000 |
2002/02/08 | 659 | 670 | 658 | 663 | 284,000 |
2002/02/07 | 661 | 670 | 655 | 665 | 119,000 |
2002/02/06 | 666 | 674 | 662 | 674 | 118,000 |
2002/02/05 | 670 | 670 | 648 | 663 | 195,000 |
2002/02/04 | 684 | 688 | 670 | 670 | 74,000 |
2002/02/01 | 697 | 697 | 681 | 688 | 171,000 |
2002/01/31 | 664 | 682 | 664 | 677 | 54,000 |
2002/01/30 | 670 | 671 | 660 | 667 | 134,000 |
2002/01/29 | 700 | 700 | 688 | 688 | 42,000 |
2002/01/28 | 679 | 700 | 679 | 700 | 79,000 |
2002/01/25 | 698 | 700 | 693 | 699 | 128,000 |
2002/01/24 | 690 | 697 | 686 | 693 | 110,000 |
2002/01/23 | 672 | 697 | 672 | 684 | 68,000 |
2002/01/22 | 703 | 706 | 685 | 685 | 88,000 |
2002/01/21 | 700 | 710 | 693 | 710 | 231,000 |
2002/01/18 | 690 | 693 | 684 | 693 | 269,000 |
2002/01/17 | 686 | 686 | 680 | 680 | 187,000 |
2002/01/16 | 689 | 689 | 678 | 681 | 235,000 |
2002/01/15 | 690 | 691 | 686 | 686 | 245,000 |
2002/01/11 | 684 | 692 | 684 | 687 | 326,000 |
2002/01/10 | 670 | 684 | 670 | 684 | 291,000 |
2002/01/09 | 666 | 669 | 658 | 668 | 171,000 |
2002/01/08 | 669 | 685 | 662 | 668 | 323,000 |
2002/01/07 | 663 | 669 | 656 | 666 | 316,000 |
2002/01/04 | 677 | 678 | 651 | 653 | 476,000 |