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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,070 | 1,073 | 1,068 | 1,073 | 70,000 |
| 2003/12/29 | 1,059 | 1,066 | 1,051 | 1,061 | 112,000 |
| 2003/12/26 | 1,045 | 1,062 | 1,045 | 1,060 | 33,000 |
| 2003/12/25 | 1,061 | 1,065 | 1,050 | 1,060 | 33,000 |
| 2003/12/24 | 1,069 | 1,070 | 1,059 | 1,061 | 276,000 |
| 2003/12/22 | 1,070 | 1,079 | 1,063 | 1,067 | 268,000 |
| 2003/12/19 | 1,054 | 1,064 | 1,045 | 1,059 | 244,000 |
| 2003/12/18 | 1,017 | 1,049 | 1,013 | 1,049 | 271,000 |
| 2003/12/17 | 1,028 | 1,033 | 1,011 | 1,016 | 212,000 |
| 2003/12/16 | 1,018 | 1,025 | 1,010 | 1,022 | 240,000 |
| 2003/12/15 | 1,056 | 1,057 | 1,029 | 1,038 | 185,000 |
| 2003/12/12 | 1,028 | 1,038 | 1,015 | 1,036 | 409,000 |
| 2003/12/11 | 1,017 | 1,030 | 1,006 | 1,007 | 211,000 |
| 2003/12/10 | 1,018 | 1,020 | 1,014 | 1,016 | 186,000 |
| 2003/12/09 | 1,015 | 1,024 | 1,005 | 1,017 | 122,000 |
| 2003/12/08 | 1,028 | 1,028 | 1,005 | 1,015 | 111,000 |
| 2003/12/05 | 1,046 | 1,046 | 1,020 | 1,026 | 123,000 |
| 2003/12/04 | 1,023 | 1,052 | 1,017 | 1,038 | 171,000 |
| 2003/12/03 | 1,029 | 1,040 | 1,025 | 1,031 | 132,000 |
| 2003/12/02 | 1,050 | 1,064 | 1,041 | 1,049 | 294,000 |
| 2003/12/01 | 1,016 | 1,047 | 1,000 | 1,039 | 158,000 |
| 2003/11/28 | 1,012 | 1,018 | 992 | 1,004 | 203,000 |
| 2003/11/27 | 1,030 | 1,048 | 1,019 | 1,030 | 175,000 |
| 2003/11/26 | 1,013 | 1,033 | 1,013 | 1,024 | 134,000 |
| 2003/11/25 | 1,039 | 1,040 | 1,000 | 1,015 | 143,000 |
| 2003/11/21 | 1,025 | 1,025 | 990 | 990 | 359,000 |
| 2003/11/20 | 1,025 | 1,037 | 1,004 | 1,032 | 242,000 |
| 2003/11/19 | 1,000 | 1,000 | 989 | 995 | 476,000 |
| 2003/11/18 | 1,000 | 1,019 | 980 | 1,011 | 344,000 |
| 2003/11/17 | 986 | 1,020 | 970 | 984 | 176,000 |
| 2003/11/14 | 1,067 | 1,069 | 1,031 | 1,036 | 345,000 |
| 2003/11/13 | 1,052 | 1,058 | 1,033 | 1,055 | 237,000 |
| 2003/11/12 | 1,077 | 1,077 | 1,005 | 1,012 | 288,000 |
| 2003/11/11 | 1,080 | 1,080 | 1,049 | 1,059 | 475,000 |
| 2003/11/10 | 1,075 | 1,090 | 1,070 | 1,082 | 306,000 |
| 2003/11/07 | 1,090 | 1,098 | 1,067 | 1,095 | 558,000 |
| 2003/11/06 | 1,083 | 1,097 | 1,070 | 1,075 | 372,000 |
| 2003/11/05 | 1,083 | 1,109 | 1,074 | 1,100 | 720,000 |
| 2003/11/04 | 1,100 | 1,100 | 1,090 | 1,099 | 333,000 |
| 2003/10/31 | 1,100 | 1,100 | 1,076 | 1,090 | 482,000 |
| 2003/10/30 | 1,060 | 1,089 | 1,060 | 1,080 | 936,000 |
| 2003/10/29 | 1,012 | 1,055 | 1,008 | 1,050 | 638,000 |
| 2003/10/28 | 980 | 1,012 | 965 | 1,003 | 484,000 |
| 2003/10/27 | 981 | 985 | 964 | 980 | 144,000 |
| 2003/10/24 | 980 | 1,000 | 956 | 981 | 390,000 |
| 2003/10/23 | 1,013 | 1,019 | 980 | 1,010 | 561,000 |
| 2003/10/22 | 994 | 1,014 | 984 | 1,014 | 300,000 |
| 2003/10/21 | 1,011 | 1,024 | 981 | 984 | 199,000 |
| 2003/10/20 | 985 | 1,027 | 978 | 1,011 | 445,000 |
| 2003/10/17 | 940 | 959 | 937 | 959 | 674,000 |
| 2003/10/16 | 956 | 956 | 937 | 938 | 203,000 |
| 2003/10/15 | 958 | 960 | 949 | 950 | 309,000 |
| 2003/10/14 | 970 | 973 | 952 | 957 | 328,000 |
| 2003/10/10 | 968 | 972 | 947 | 962 | 200,000 |
| 2003/10/09 | 986 | 995 | 963 | 976 | 148,000 |
| 2003/10/08 | 989 | 996 | 982 | 984 | 111,000 |
| 2003/10/07 | 991 | 1,004 | 985 | 999 | 211,000 |
| 2003/10/06 | 1,030 | 1,030 | 1,000 | 1,003 | 203,000 |
| 2003/10/03 | 1,003 | 1,025 | 1,000 | 1,025 | 180,000 |
| 2003/10/02 | 995 | 1,004 | 983 | 993 | 207,000 |
| 2003/10/01 | 1,015 | 1,024 | 998 | 1,015 | 188,000 |
| 2003/09/30 | 983 | 1,020 | 977 | 1,016 | 230,000 |
| 2003/09/29 | 976 | 989 | 960 | 960 | 123,000 |
| 2003/09/26 | 965 | 995 | 965 | 974 | 77,000 |
| 2003/09/25 | 972 | 999 | 972 | 984 | 223,000 |
| 2003/09/24 | 1,000 | 1,020 | 978 | 1,020 | 163,000 |
| 2003/09/22 | 1,015 | 1,015 | 956 | 983 | 244,000 |
| 2003/09/19 | 1,020 | 1,030 | 1,005 | 1,015 | 305,000 |
| 2003/09/18 | 1,014 | 1,020 | 1,012 | 1,013 | 269,000 |
| 2003/09/17 | 1,024 | 1,038 | 1,024 | 1,034 | 184,000 |
| 2003/09/16 | 1,058 | 1,058 | 1,023 | 1,023 | 98,000 |
| 2003/09/12 | 1,045 | 1,050 | 1,027 | 1,040 | 335,000 |
| 2003/09/11 | 1,043 | 1,046 | 1,000 | 1,005 | 157,000 |
| 2003/09/10 | 1,050 | 1,050 | 1,027 | 1,044 | 139,000 |
| 2003/09/09 | 1,045 | 1,066 | 1,045 | 1,050 | 190,000 |
| 2003/09/08 | 1,060 | 1,069 | 1,038 | 1,038 | 106,000 |
| 2003/09/05 | 1,060 | 1,070 | 1,050 | 1,064 | 234,000 |
| 2003/09/04 | 1,070 | 1,070 | 1,040 | 1,042 | 127,000 |
| 2003/09/03 | 1,052 | 1,069 | 1,052 | 1,058 | 129,000 |
| 2003/09/02 | 1,071 | 1,071 | 1,028 | 1,049 | 205,000 |
| 2003/09/01 | 1,070 | 1,077 | 1,058 | 1,071 | 157,000 |
| 2003/08/29 | 1,030 | 1,059 | 1,030 | 1,051 | 278,000 |
| 2003/08/28 | 1,030 | 1,036 | 1,013 | 1,032 | 267,000 |
| 2003/08/27 | 1,042 | 1,047 | 1,010 | 1,010 | 225,000 |
| 2003/08/26 | 1,055 | 1,065 | 1,038 | 1,039 | 198,000 |
| 2003/08/25 | 1,057 | 1,068 | 1,037 | 1,056 | 230,000 |
| 2003/08/22 | 1,062 | 1,073 | 1,034 | 1,037 | 221,000 |
| 2003/08/21 | 1,063 | 1,086 | 1,053 | 1,078 | 184,000 |
| 2003/08/20 | 1,098 | 1,098 | 1,070 | 1,083 | 254,000 |
| 2003/08/19 | 1,109 | 1,109 | 1,078 | 1,098 | 187,000 |
| 2003/08/18 | 1,098 | 1,109 | 1,082 | 1,109 | 304,000 |
| 2003/08/15 | 1,099 | 1,100 | 1,071 | 1,079 | 152,000 |
| 2003/08/14 | 1,094 | 1,100 | 1,085 | 1,098 | 210,000 |
| 2003/08/13 | 1,095 | 1,096 | 1,068 | 1,083 | 190,000 |
| 2003/08/12 | 1,074 | 1,095 | 1,055 | 1,095 | 287,000 |
| 2003/08/11 | 1,066 | 1,080 | 1,059 | 1,067 | 177,000 |
| 2003/08/08 | 1,060 | 1,073 | 1,050 | 1,067 | 467,000 |
| 2003/08/07 | 1,050 | 1,084 | 1,030 | 1,070 | 468,000 |
| 2003/08/06 | 1,008 | 1,040 | 1,006 | 1,013 | 239,000 |
| 2003/08/05 | 1,041 | 1,041 | 1,008 | 1,008 | 207,000 |
| 2003/08/04 | 1,025 | 1,041 | 1,009 | 1,021 | 237,000 |
| 2003/08/01 | 1,030 | 1,060 | 1,021 | 1,056 | 967,000 |
| 2003/07/31 | 976 | 995 | 948 | 960 | 413,000 |
| 2003/07/30 | 990 | 1,022 | 978 | 979 | 243,000 |
| 2003/07/29 | 983 | 1,002 | 975 | 980 | 250,000 |
| 2003/07/28 | 984 | 1,003 | 973 | 1,003 | 134,000 |
| 2003/07/25 | 980 | 997 | 960 | 992 | 180,000 |
| 2003/07/24 | 1,010 | 1,010 | 977 | 990 | 288,000 |
| 2003/07/23 | 997 | 1,016 | 997 | 1,009 | 456,000 |
| 2003/07/22 | 962 | 998 | 951 | 990 | 385,000 |
| 2003/07/18 | 946 | 998 | 946 | 952 | 338,000 |
| 2003/07/17 | 938 | 968 | 938 | 943 | 296,000 |
| 2003/07/16 | 967 | 969 | 939 | 948 | 228,000 |
| 2003/07/15 | 948 | 970 | 948 | 966 | 365,000 |
| 2003/07/14 | 919 | 934 | 917 | 928 | 181,000 |
| 2003/07/11 | 930 | 945 | 918 | 919 | 176,000 |
| 2003/07/10 | 918 | 955 | 918 | 949 | 361,000 |
| 2003/07/09 | 926 | 940 | 906 | 911 | 368,000 |
| 2003/07/08 | 950 | 950 | 938 | 941 | 247,000 |
| 2003/07/07 | 951 | 951 | 938 | 938 | 164,000 |
| 2003/07/04 | 939 | 940 | 930 | 931 | 141,000 |
| 2003/07/03 | 980 | 985 | 927 | 938 | 342,000 |
| 2003/07/02 | 976 | 980 | 963 | 980 | 122,000 |
| 2003/07/01 | 965 | 980 | 965 | 967 | 202,000 |
| 2003/06/30 | 975 | 978 | 966 | 975 | 137,000 |
| 2003/06/27 | 965 | 975 | 957 | 970 | 166,000 |
| 2003/06/26 | 962 | 965 | 950 | 965 | 200,000 |
| 2003/06/25 | 950 | 960 | 943 | 952 | 184,000 |
| 2003/06/24 | 941 | 950 | 938 | 940 | 139,000 |
| 2003/06/23 | 942 | 966 | 942 | 961 | 189,000 |
| 2003/06/20 | 938 | 950 | 931 | 935 | 239,000 |
| 2003/06/19 | 967 | 967 | 930 | 935 | 257,000 |
| 2003/06/18 | 960 | 969 | 949 | 967 | 180,000 |
| 2003/06/17 | 963 | 967 | 949 | 961 | 217,000 |
| 2003/06/16 | 945 | 962 | 926 | 962 | 144,000 |
| 2003/06/13 | 962 | 969 | 949 | 965 | 418,000 |
| 2003/06/12 | 967 | 978 | 948 | 948 | 300,000 |
| 2003/06/11 | 960 | 978 | 958 | 970 | 324,000 |
| 2003/06/10 | 947 | 957 | 923 | 957 | 322,000 |
| 2003/06/09 | 945 | 957 | 938 | 952 | 168,000 |
| 2003/06/06 | 953 | 953 | 943 | 951 | 107,000 |
| 2003/06/05 | 948 | 958 | 941 | 952 | 225,000 |
| 2003/06/04 | 946 | 950 | 942 | 944 | 121,000 |
| 2003/06/03 | 958 | 958 | 928 | 945 | 191,000 |
| 2003/06/02 | 924 | 968 | 924 | 958 | 373,000 |
| 2003/05/30 | 904 | 940 | 904 | 924 | 266,000 |
| 2003/05/29 | 917 | 920 | 896 | 901 | 236,000 |
| 2003/05/28 | 905 | 919 | 904 | 916 | 172,000 |
| 2003/05/27 | 916 | 916 | 894 | 894 | 130,000 |
| 2003/05/26 | 918 | 920 | 903 | 918 | 78,000 |
| 2003/05/23 | 905 | 940 | 903 | 928 | 217,000 |
| 2003/05/22 | 903 | 910 | 897 | 900 | 212,000 |
| 2003/05/21 | 900 | 905 | 890 | 897 | 145,000 |
| 2003/05/20 | 902 | 908 | 894 | 900 | 197,000 |
| 2003/05/19 | 900 | 903 | 891 | 902 | 161,000 |
| 2003/05/16 | 914 | 920 | 909 | 909 | 181,000 |
| 2003/05/15 | 923 | 923 | 906 | 913 | 176,000 |
| 2003/05/14 | 920 | 930 | 905 | 913 | 232,000 |
| 2003/05/13 | 917 | 942 | 917 | 940 | 265,000 |
| 2003/05/12 | 910 | 922 | 906 | 911 | 266,000 |
| 2003/05/09 | 916 | 918 | 898 | 905 | 180,000 |
| 2003/05/08 | 896 | 906 | 892 | 906 | 238,000 |
| 2003/05/07 | 903 | 907 | 897 | 901 | 382,000 |
| 2003/05/06 | 901 | 916 | 896 | 898 | 568,000 |
| 2003/05/02 | 899 | 903 | 890 | 900 | 242,000 |
| 2003/05/01 | 895 | 900 | 890 | 899 | 236,000 |
| 2003/04/30 | 888 | 899 | 885 | 895 | 362,000 |
| 2003/04/28 | 885 | 885 | 858 | 872 | 189,000 |
| 2003/04/25 | 856 | 891 | 855 | 884 | 166,000 |
| 2003/04/24 | 864 | 871 | 861 | 861 | 55,000 |
| 2003/04/23 | 861 | 880 | 861 | 873 | 151,000 |
| 2003/04/22 | 885 | 885 | 868 | 868 | 78,000 |
| 2003/04/21 | 863 | 882 | 863 | 877 | 69,000 |
| 2003/04/18 | 875 | 883 | 861 | 861 | 104,000 |
| 2003/04/17 | 875 | 881 | 870 | 875 | 42,000 |
| 2003/04/16 | 883 | 894 | 873 | 875 | 110,000 |
| 2003/04/15 | 867 | 890 | 867 | 883 | 194,000 |
| 2003/04/14 | 865 | 875 | 849 | 867 | 139,000 |
| 2003/04/11 | 870 | 879 | 856 | 864 | 128,000 |
| 2003/04/10 | 876 | 880 | 860 | 860 | 153,000 |
| 2003/04/09 | 874 | 877 | 865 | 872 | 122,000 |
| 2003/04/08 | 885 | 885 | 860 | 875 | 170,000 |
| 2003/04/07 | 888 | 891 | 873 | 890 | 119,000 |
| 2003/04/04 | 863 | 892 | 856 | 888 | 196,000 |
| 2003/04/03 | 885 | 894 | 834 | 843 | 573,000 |
| 2003/04/02 | 865 | 910 | 862 | 905 | 361,000 |
| 2003/04/01 | 841 | 868 | 840 | 861 | 215,000 |
| 2003/03/31 | 856 | 860 | 830 | 831 | 245,000 |
| 2003/03/28 | 855 | 866 | 851 | 855 | 297,000 |
| 2003/03/27 | 837 | 850 | 837 | 845 | 153,000 |
| 2003/03/26 | 829 | 842 | 829 | 835 | 241,000 |
| 2003/03/25 | 864 | 868 | 843 | 845 | 199,000 |
| 2003/03/24 | 874 | 890 | 867 | 874 | 325,000 |
| 2003/03/20 | 869 | 883 | 868 | 883 | 282,000 |
| 2003/03/19 | 862 | 869 | 856 | 868 | 147,000 |
| 2003/03/18 | 857 | 869 | 857 | 862 | 312,000 |
| 2003/03/17 | 842 | 857 | 835 | 853 | 265,000 |
| 2003/03/14 | 840 | 855 | 834 | 841 | 773,000 |
| 2003/03/13 | 842 | 842 | 823 | 834 | 181,000 |
| 2003/03/12 | 816 | 842 | 805 | 842 | 235,000 |
| 2003/03/11 | 801 | 823 | 800 | 815 | 177,000 |
| 2003/03/10 | 790 | 818 | 790 | 808 | 185,000 |
| 2003/03/07 | 815 | 823 | 799 | 800 | 158,000 |
| 2003/03/06 | 808 | 838 | 808 | 833 | 152,000 |
| 2003/03/05 | 805 | 813 | 805 | 808 | 61,000 |
| 2003/03/04 | 811 | 828 | 797 | 802 | 55,000 |
| 2003/03/03 | 800 | 810 | 800 | 810 | 105,000 |
| 2003/02/28 | 780 | 801 | 780 | 790 | 142,000 |
| 2003/02/27 | 777 | 795 | 777 | 780 | 116,000 |
| 2003/02/26 | 775 | 792 | 775 | 776 | 101,000 |
| 2003/02/25 | 799 | 810 | 789 | 790 | 63,000 |
| 2003/02/24 | 817 | 822 | 817 | 819 | 37,000 |
| 2003/02/21 | 837 | 837 | 811 | 827 | 79,000 |
| 2003/02/20 | 826 | 836 | 826 | 836 | 150,000 |
| 2003/02/19 | 825 | 840 | 820 | 825 | 69,000 |
| 2003/02/18 | 834 | 835 | 798 | 835 | 197,000 |
| 2003/02/17 | 840 | 844 | 830 | 834 | 187,000 |
| 2003/02/14 | 803 | 830 | 803 | 820 | 226,000 |
| 2003/02/13 | 806 | 820 | 797 | 802 | 145,000 |
| 2003/02/12 | 811 | 818 | 807 | 807 | 207,000 |
| 2003/02/10 | 798 | 814 | 798 | 809 | 122,000 |
| 2003/02/07 | 814 | 814 | 804 | 808 | 117,000 |
| 2003/02/06 | 796 | 807 | 793 | 807 | 141,000 |
| 2003/02/05 | 816 | 816 | 796 | 796 | 160,000 |
| 2003/02/04 | 820 | 820 | 807 | 808 | 109,000 |
| 2003/02/03 | 772 | 794 | 762 | 792 | 66,000 |
| 2003/01/31 | 774 | 780 | 756 | 772 | 146,000 |
| 2003/01/30 | 783 | 792 | 773 | 783 | 193,000 |
| 2003/01/29 | 805 | 805 | 779 | 791 | 261,000 |
| 2003/01/28 | 817 | 817 | 803 | 809 | 235,000 |
| 2003/01/27 | 841 | 841 | 825 | 827 | 57,000 |
| 2003/01/24 | 840 | 843 | 829 | 836 | 163,000 |
| 2003/01/23 | 822 | 830 | 814 | 830 | 165,000 |
| 2003/01/22 | 823 | 824 | 818 | 822 | 94,000 |
| 2003/01/21 | 816 | 826 | 816 | 822 | 110,000 |
| 2003/01/20 | 825 | 836 | 823 | 823 | 90,000 |
| 2003/01/17 | 832 | 836 | 825 | 825 | 66,000 |
| 2003/01/16 | 838 | 840 | 830 | 837 | 209,000 |
| 2003/01/15 | 832 | 839 | 821 | 828 | 170,000 |
| 2003/01/14 | 815 | 836 | 815 | 832 | 99,000 |
| 2003/01/10 | 818 | 829 | 811 | 813 | 174,000 |
| 2003/01/09 | 819 | 840 | 815 | 840 | 169,000 |
| 2003/01/08 | 839 | 844 | 812 | 819 | 335,000 |
| 2003/01/07 | 883 | 883 | 832 | 835 | 285,000 |
| 2003/01/06 | 860 | 885 | 854 | 885 | 178,000 |