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 |
---|---|---|---|---|---|
2004/12/30 | 1,755 | 1,792 | 1,755 | 1,792 | 223,000 |
2004/12/29 | 1,774 | 1,781 | 1,751 | 1,751 | 346,000 |
2004/12/28 | 1,776 | 1,785 | 1,763 | 1,774 | 197,000 |
2004/12/27 | 1,787 | 1,797 | 1,765 | 1,780 | 342,000 |
2004/12/24 | 1,769 | 1,791 | 1,753 | 1,757 | 495,000 |
2004/12/22 | 1,756 | 1,773 | 1,751 | 1,758 | 647,000 |
2004/12/21 | 1,763 | 1,765 | 1,750 | 1,755 | 517,000 |
2004/12/20 | 1,780 | 1,780 | 1,749 | 1,767 | 896,000 |
2004/12/17 | 1,690 | 1,874 | 1,690 | 1,783 | 1,413,000 |
2004/12/16 | 1,650 | 1,680 | 1,650 | 1,674 | 340,000 |
2004/12/15 | 1,663 | 1,673 | 1,641 | 1,649 | 579,000 |
2004/12/14 | 1,590 | 1,671 | 1,585 | 1,663 | 1,187,000 |
2004/12/13 | 1,566 | 1,585 | 1,566 | 1,579 | 246,000 |
2004/12/10 | 1,585 | 1,585 | 1,561 | 1,568 | 399,000 |
2004/12/09 | 1,583 | 1,599 | 1,550 | 1,571 | 515,000 |
2004/12/08 | 1,577 | 1,589 | 1,564 | 1,573 | 364,000 |
2004/12/07 | 1,609 | 1,610 | 1,583 | 1,585 | 251,000 |
2004/12/06 | 1,590 | 1,610 | 1,584 | 1,610 | 317,000 |
2004/12/03 | 1,616 | 1,622 | 1,605 | 1,613 | 348,000 |
2004/12/02 | 1,619 | 1,619 | 1,590 | 1,615 | 304,000 |
2004/12/01 | 1,580 | 1,598 | 1,562 | 1,567 | 444,000 |
2004/11/30 | 1,600 | 1,610 | 1,584 | 1,591 | 389,000 |
2004/11/29 | 1,584 | 1,619 | 1,574 | 1,592 | 404,000 |
2004/11/26 | 1,589 | 1,597 | 1,573 | 1,583 | 317,000 |
2004/11/25 | 1,562 | 1,609 | 1,561 | 1,605 | 522,000 |
2004/11/24 | 1,569 | 1,582 | 1,553 | 1,567 | 716,000 |
2004/11/22 | 1,579 | 1,596 | 1,557 | 1,566 | 375,000 |
2004/11/19 | 1,614 | 1,615 | 1,575 | 1,580 | 702,000 |
2004/11/18 | 1,616 | 1,625 | 1,595 | 1,603 | 448,000 |
2004/11/17 | 1,624 | 1,630 | 1,603 | 1,606 | 638,000 |
2004/11/16 | 1,648 | 1,648 | 1,611 | 1,623 | 620,000 |
2004/11/15 | 1,619 | 1,647 | 1,617 | 1,647 | 353,000 |
2004/11/12 | 1,603 | 1,615 | 1,592 | 1,607 | 451,000 |
2004/11/11 | 1,650 | 1,668 | 1,597 | 1,602 | 591,000 |
2004/11/10 | 1,587 | 1,632 | 1,578 | 1,630 | 851,000 |
2004/11/09 | 1,584 | 1,598 | 1,559 | 1,578 | 409,000 |
2004/11/08 | 1,603 | 1,604 | 1,582 | 1,591 | 345,000 |
2004/11/05 | 1,565 | 1,603 | 1,565 | 1,602 | 738,000 |
2004/11/04 | 1,566 | 1,571 | 1,548 | 1,552 | 566,000 |
2004/11/02 | 1,515 | 1,548 | 1,514 | 1,548 | 914,000 |
2004/11/01 | 1,480 | 1,500 | 1,463 | 1,495 | 711,000 |
2004/10/29 | 1,458 | 1,468 | 1,448 | 1,460 | 1,028,000 |
2004/10/28 | 1,411 | 1,441 | 1,390 | 1,438 | 1,196,000 |
2004/10/27 | 1,410 | 1,430 | 1,405 | 1,405 | 109,000 |
2004/10/26 | 1,430 | 1,450 | 1,410 | 1,418 | 277,000 |
2004/10/25 | 1,420 | 1,420 | 1,379 | 1,415 | 288,000 |
2004/10/22 | 1,483 | 1,483 | 1,435 | 1,454 | 399,000 |
2004/10/21 | 1,489 | 1,497 | 1,444 | 1,466 | 322,000 |
2004/10/20 | 1,505 | 1,505 | 1,479 | 1,489 | 404,000 |
2004/10/19 | 1,499 | 1,510 | 1,487 | 1,493 | 411,000 |
2004/10/18 | 1,463 | 1,467 | 1,440 | 1,460 | 277,000 |
2004/10/15 | 1,446 | 1,473 | 1,425 | 1,462 | 542,000 |
2004/10/14 | 1,482 | 1,482 | 1,434 | 1,442 | 219,000 |
2004/10/13 | 1,492 | 1,508 | 1,465 | 1,467 | 493,000 |
2004/10/12 | 1,516 | 1,516 | 1,486 | 1,488 | 386,000 |
2004/10/08 | 1,519 | 1,523 | 1,504 | 1,515 | 221,000 |
2004/10/07 | 1,505 | 1,520 | 1,501 | 1,501 | 435,000 |
2004/10/06 | 1,495 | 1,513 | 1,491 | 1,501 | 1,106,000 |
2004/10/05 | 1,544 | 1,557 | 1,540 | 1,545 | 228,000 |
2004/10/04 | 1,525 | 1,554 | 1,520 | 1,542 | 236,000 |
2004/10/01 | 1,532 | 1,545 | 1,496 | 1,506 | 431,000 |
2004/09/30 | 1,535 | 1,564 | 1,525 | 1,556 | 467,000 |
2004/09/29 | 1,503 | 1,508 | 1,483 | 1,497 | 282,000 |
2004/09/28 | 1,493 | 1,493 | 1,463 | 1,483 | 289,000 |
2004/09/27 | 1,540 | 1,540 | 1,475 | 1,497 | 379,000 |
2004/09/24 | 1,554 | 1,557 | 1,498 | 1,524 | 451,000 |
2004/09/22 | 1,584 | 1,608 | 1,530 | 1,556 | 300,000 |
2004/09/21 | 1,563 | 1,564 | 1,535 | 1,554 | 267,000 |
2004/09/17 | 1,570 | 1,577 | 1,540 | 1,549 | 249,000 |
2004/09/16 | 1,563 | 1,584 | 1,546 | 1,546 | 339,000 |
2004/09/15 | 1,594 | 1,600 | 1,571 | 1,572 | 275,000 |
2004/09/14 | 1,600 | 1,601 | 1,590 | 1,593 | 232,000 |
2004/09/13 | 1,589 | 1,613 | 1,559 | 1,602 | 336,000 |
2004/09/10 | 1,569 | 1,581 | 1,537 | 1,573 | 516,000 |
2004/09/09 | 1,588 | 1,600 | 1,566 | 1,570 | 343,000 |
2004/09/08 | 1,597 | 1,613 | 1,585 | 1,586 | 278,000 |
2004/09/07 | 1,591 | 1,600 | 1,591 | 1,596 | 130,000 |
2004/09/06 | 1,583 | 1,592 | 1,575 | 1,587 | 255,000 |
2004/09/03 | 1,601 | 1,603 | 1,577 | 1,582 | 137,000 |
2004/09/02 | 1,623 | 1,625 | 1,597 | 1,606 | 101,000 |
2004/09/01 | 1,620 | 1,631 | 1,607 | 1,619 | 239,000 |
2004/08/31 | 1,640 | 1,640 | 1,605 | 1,615 | 304,000 |
2004/08/30 | 1,618 | 1,649 | 1,611 | 1,642 | 518,000 |
2004/08/27 | 1,589 | 1,600 | 1,578 | 1,595 | 290,000 |
2004/08/26 | 1,566 | 1,589 | 1,566 | 1,586 | 260,000 |
2004/08/25 | 1,578 | 1,599 | 1,575 | 1,589 | 229,000 |
2004/08/24 | 1,573 | 1,583 | 1,550 | 1,571 | 124,000 |
2004/08/23 | 1,590 | 1,591 | 1,577 | 1,581 | 143,000 |
2004/08/20 | 1,565 | 1,573 | 1,551 | 1,570 | 162,000 |
2004/08/19 | 1,566 | 1,567 | 1,540 | 1,565 | 168,000 |
2004/08/18 | 1,574 | 1,574 | 1,525 | 1,567 | 274,000 |
2004/08/17 | 1,584 | 1,598 | 1,573 | 1,574 | 548,000 |
2004/08/16 | 1,594 | 1,594 | 1,580 | 1,583 | 311,000 |
2004/08/13 | 1,625 | 1,627 | 1,607 | 1,607 | 237,000 |
2004/08/12 | 1,615 | 1,621 | 1,577 | 1,613 | 178,000 |
2004/08/11 | 1,631 | 1,631 | 1,592 | 1,614 | 223,000 |
2004/08/10 | 1,629 | 1,630 | 1,614 | 1,620 | 352,000 |
2004/08/09 | 1,580 | 1,580 | 1,543 | 1,575 | 323,000 |
2004/08/06 | 1,581 | 1,582 | 1,561 | 1,579 | 328,000 |
2004/08/05 | 1,597 | 1,607 | 1,575 | 1,587 | 196,000 |
2004/08/04 | 1,599 | 1,599 | 1,569 | 1,569 | 396,000 |
2004/08/03 | 1,599 | 1,623 | 1,595 | 1,598 | 421,000 |
2004/08/02 | 1,609 | 1,624 | 1,592 | 1,597 | 347,000 |
2004/07/30 | 1,580 | 1,583 | 1,555 | 1,579 | 230,000 |
2004/07/29 | 1,558 | 1,558 | 1,515 | 1,536 | 139,000 |
2004/07/28 | 1,527 | 1,545 | 1,527 | 1,542 | 148,000 |
2004/07/27 | 1,527 | 1,559 | 1,512 | 1,512 | 436,000 |
2004/07/26 | 1,501 | 1,520 | 1,495 | 1,505 | 739,000 |
2004/07/23 | 1,583 | 1,584 | 1,561 | 1,561 | 412,000 |
2004/07/22 | 1,600 | 1,602 | 1,572 | 1,582 | 690,000 |
2004/07/21 | 1,640 | 1,640 | 1,624 | 1,629 | 476,000 |
2004/07/20 | 1,634 | 1,640 | 1,622 | 1,639 | 222,000 |
2004/07/16 | 1,626 | 1,626 | 1,605 | 1,617 | 196,000 |
2004/07/15 | 1,626 | 1,640 | 1,620 | 1,626 | 232,000 |
2004/07/14 | 1,625 | 1,638 | 1,610 | 1,615 | 304,000 |
2004/07/13 | 1,650 | 1,660 | 1,622 | 1,640 | 253,000 |
2004/07/12 | 1,625 | 1,675 | 1,625 | 1,664 | 458,000 |
2004/07/09 | 1,614 | 1,614 | 1,597 | 1,602 | 465,000 |
2004/07/08 | 1,599 | 1,599 | 1,582 | 1,584 | 333,000 |
2004/07/07 | 1,581 | 1,603 | 1,578 | 1,581 | 435,000 |
2004/07/06 | 1,634 | 1,641 | 1,616 | 1,622 | 411,000 |
2004/07/05 | 1,647 | 1,647 | 1,611 | 1,633 | 353,000 |
2004/07/02 | 1,646 | 1,647 | 1,615 | 1,635 | 271,000 |
2004/07/01 | 1,646 | 1,660 | 1,639 | 1,653 | 370,000 |
2004/06/30 | 1,630 | 1,636 | 1,621 | 1,636 | 259,000 |
2004/06/29 | 1,610 | 1,635 | 1,608 | 1,620 | 277,000 |
2004/06/28 | 1,600 | 1,616 | 1,600 | 1,615 | 211,000 |
2004/06/25 | 1,588 | 1,598 | 1,584 | 1,596 | 217,000 |
2004/06/24 | 1,561 | 1,592 | 1,561 | 1,588 | 191,000 |
2004/06/23 | 1,616 | 1,616 | 1,575 | 1,586 | 200,000 |
2004/06/22 | 1,570 | 1,588 | 1,562 | 1,586 | 213,000 |
2004/06/21 | 1,600 | 1,621 | 1,589 | 1,600 | 284,000 |
2004/06/18 | 1,620 | 1,620 | 1,578 | 1,582 | 284,000 |
2004/06/17 | 1,585 | 1,610 | 1,585 | 1,593 | 385,000 |
2004/06/16 | 1,622 | 1,622 | 1,585 | 1,591 | 277,000 |
2004/06/15 | 1,587 | 1,592 | 1,541 | 1,562 | 579,000 |
2004/06/14 | 1,588 | 1,630 | 1,580 | 1,630 | 213,000 |
2004/06/11 | 1,650 | 1,650 | 1,615 | 1,618 | 652,000 |
2004/06/10 | 1,579 | 1,686 | 1,569 | 1,675 | 988,000 |
2004/06/09 | 1,533 | 1,580 | 1,520 | 1,569 | 632,000 |
2004/06/08 | 1,529 | 1,535 | 1,516 | 1,532 | 205,000 |
2004/06/07 | 1,469 | 1,530 | 1,452 | 1,502 | 381,000 |
2004/06/04 | 1,494 | 1,510 | 1,465 | 1,469 | 379,000 |
2004/06/03 | 1,532 | 1,540 | 1,495 | 1,509 | 523,000 |
2004/06/02 | 1,531 | 1,531 | 1,501 | 1,511 | 318,000 |
2004/06/01 | 1,549 | 1,549 | 1,531 | 1,537 | 136,000 |
2004/05/31 | 1,550 | 1,558 | 1,533 | 1,550 | 231,000 |
2004/05/28 | 1,559 | 1,560 | 1,543 | 1,550 | 322,000 |
2004/05/27 | 1,567 | 1,567 | 1,515 | 1,543 | 312,000 |
2004/05/26 | 1,513 | 1,567 | 1,510 | 1,567 | 382,000 |
2004/05/25 | 1,532 | 1,533 | 1,490 | 1,517 | 430,000 |
2004/05/24 | 1,530 | 1,571 | 1,515 | 1,555 | 362,000 |
2004/05/21 | 1,529 | 1,545 | 1,484 | 1,510 | 585,000 |
2004/05/20 | 1,523 | 1,555 | 1,507 | 1,544 | 744,000 |
2004/05/19 | 1,494 | 1,529 | 1,482 | 1,522 | 487,000 |
2004/05/18 | 1,401 | 1,493 | 1,401 | 1,469 | 342,000 |
2004/05/17 | 1,470 | 1,475 | 1,367 | 1,390 | 463,000 |
2004/05/14 | 1,490 | 1,496 | 1,454 | 1,457 | 550,000 |
2004/05/13 | 1,458 | 1,497 | 1,452 | 1,459 | 315,000 |
2004/05/12 | 1,502 | 1,508 | 1,445 | 1,457 | 881,000 |
2004/05/11 | 1,422 | 1,548 | 1,422 | 1,545 | 999,000 |
2004/05/10 | 1,468 | 1,490 | 1,382 | 1,382 | 528,000 |
2004/05/07 | 1,453 | 1,493 | 1,444 | 1,448 | 713,000 |
2004/05/06 | 1,494 | 1,494 | 1,450 | 1,452 | 449,000 |
2004/04/30 | 1,510 | 1,510 | 1,474 | 1,494 | 631,000 |
2004/04/28 | 1,455 | 1,535 | 1,450 | 1,508 | 747,000 |
2004/04/27 | 1,479 | 1,479 | 1,458 | 1,464 | 158,000 |
2004/04/26 | 1,449 | 1,499 | 1,449 | 1,480 | 222,000 |
2004/04/23 | 1,433 | 1,481 | 1,433 | 1,467 | 382,000 |
2004/04/22 | 1,460 | 1,499 | 1,460 | 1,473 | 419,000 |
2004/04/21 | 1,470 | 1,485 | 1,461 | 1,478 | 424,000 |
2004/04/20 | 1,496 | 1,499 | 1,470 | 1,490 | 166,000 |
2004/04/19 | 1,485 | 1,510 | 1,480 | 1,496 | 394,000 |
2004/04/16 | 1,490 | 1,513 | 1,475 | 1,502 | 356,000 |
2004/04/15 | 1,530 | 1,546 | 1,481 | 1,493 | 397,000 |
2004/04/14 | 1,448 | 1,509 | 1,448 | 1,496 | 480,000 |
2004/04/13 | 1,454 | 1,471 | 1,445 | 1,458 | 288,000 |
2004/04/12 | 1,423 | 1,461 | 1,420 | 1,453 | 205,000 |
2004/04/09 | 1,420 | 1,433 | 1,420 | 1,429 | 331,000 |
2004/04/08 | 1,420 | 1,426 | 1,399 | 1,421 | 475,000 |
2004/04/07 | 1,420 | 1,430 | 1,418 | 1,421 | 394,000 |
2004/04/06 | 1,431 | 1,440 | 1,417 | 1,434 | 522,000 |
2004/04/05 | 1,422 | 1,436 | 1,405 | 1,417 | 761,000 |
2004/04/02 | 1,336 | 1,380 | 1,331 | 1,362 | 362,000 |
2004/04/01 | 1,348 | 1,348 | 1,315 | 1,316 | 270,000 |
2004/03/31 | 1,340 | 1,341 | 1,316 | 1,339 | 280,000 |
2004/03/30 | 1,329 | 1,343 | 1,310 | 1,334 | 439,000 |
2004/03/29 | 1,306 | 1,313 | 1,300 | 1,309 | 297,000 |
2004/03/26 | 1,317 | 1,322 | 1,303 | 1,322 | 399,000 |
2004/03/25 | 1,309 | 1,328 | 1,292 | 1,316 | 443,000 |
2004/03/24 | 1,312 | 1,334 | 1,302 | 1,328 | 323,000 |
2004/03/23 | 1,297 | 1,311 | 1,288 | 1,311 | 312,000 |
2004/03/22 | 1,290 | 1,298 | 1,290 | 1,296 | 70,000 |
2004/03/19 | 1,301 | 1,305 | 1,290 | 1,297 | 113,000 |
2004/03/18 | 1,319 | 1,321 | 1,305 | 1,310 | 393,000 |
2004/03/17 | 1,284 | 1,309 | 1,284 | 1,309 | 454,000 |
2004/03/16 | 1,301 | 1,301 | 1,275 | 1,284 | 194,000 |
2004/03/15 | 1,288 | 1,301 | 1,288 | 1,300 | 432,000 |
2004/03/12 | 1,258 | 1,288 | 1,258 | 1,285 | 380,000 |
2004/03/11 | 1,276 | 1,293 | 1,267 | 1,278 | 328,000 |
2004/03/10 | 1,301 | 1,330 | 1,298 | 1,316 | 461,000 |
2004/03/09 | 1,299 | 1,305 | 1,289 | 1,305 | 582,000 |
2004/03/08 | 1,299 | 1,304 | 1,293 | 1,300 | 561,000 |
2004/03/05 | 1,297 | 1,297 | 1,278 | 1,294 | 265,000 |
2004/03/04 | 1,288 | 1,300 | 1,288 | 1,292 | 350,000 |
2004/03/03 | 1,291 | 1,305 | 1,282 | 1,288 | 581,000 |
2004/03/02 | 1,286 | 1,299 | 1,283 | 1,291 | 417,000 |
2004/03/01 | 1,294 | 1,294 | 1,270 | 1,282 | 439,000 |
2004/02/27 | 1,275 | 1,298 | 1,270 | 1,298 | 403,000 |
2004/02/26 | 1,259 | 1,280 | 1,259 | 1,274 | 265,000 |
2004/02/25 | 1,285 | 1,288 | 1,255 | 1,259 | 232,000 |
2004/02/24 | 1,270 | 1,294 | 1,270 | 1,288 | 469,000 |
2004/02/23 | 1,256 | 1,275 | 1,255 | 1,274 | 501,000 |
2004/02/20 | 1,240 | 1,258 | 1,239 | 1,255 | 449,000 |
2004/02/19 | 1,197 | 1,245 | 1,196 | 1,239 | 700,000 |
2004/02/18 | 1,190 | 1,198 | 1,183 | 1,193 | 330,000 |
2004/02/17 | 1,192 | 1,200 | 1,180 | 1,199 | 458,000 |
2004/02/16 | 1,192 | 1,212 | 1,181 | 1,201 | 794,000 |
2004/02/13 | 1,182 | 1,196 | 1,166 | 1,180 | 542,000 |
2004/02/12 | 1,165 | 1,185 | 1,165 | 1,165 | 290,000 |
2004/02/10 | 1,173 | 1,192 | 1,168 | 1,176 | 227,000 |
2004/02/09 | 1,164 | 1,182 | 1,148 | 1,153 | 472,000 |
2004/02/06 | 1,190 | 1,196 | 1,184 | 1,184 | 273,000 |
2004/02/05 | 1,168 | 1,196 | 1,163 | 1,184 | 508,000 |
2004/02/04 | 1,157 | 1,170 | 1,151 | 1,169 | 404,000 |
2004/02/03 | 1,133 | 1,150 | 1,123 | 1,137 | 333,000 |
2004/02/02 | 1,132 | 1,158 | 1,128 | 1,132 | 170,000 |
2004/01/30 | 1,142 | 1,149 | 1,112 | 1,131 | 513,000 |
2004/01/29 | 1,114 | 1,136 | 1,108 | 1,111 | 398,000 |
2004/01/28 | 1,154 | 1,160 | 1,108 | 1,112 | 338,000 |
2004/01/27 | 1,167 | 1,167 | 1,134 | 1,134 | 340,000 |
2004/01/26 | 1,172 | 1,175 | 1,151 | 1,167 | 299,000 |
2004/01/23 | 1,136 | 1,179 | 1,130 | 1,177 | 856,000 |
2004/01/22 | 1,081 | 1,138 | 1,081 | 1,135 | 510,000 |
2004/01/21 | 1,089 | 1,089 | 1,071 | 1,076 | 116,000 |
2004/01/20 | 1,089 | 1,099 | 1,086 | 1,089 | 153,000 |
2004/01/19 | 1,074 | 1,096 | 1,061 | 1,084 | 152,000 |
2004/01/16 | 1,053 | 1,079 | 1,040 | 1,074 | 191,000 |
2004/01/15 | 1,091 | 1,095 | 1,070 | 1,073 | 191,000 |
2004/01/14 | 1,097 | 1,097 | 1,061 | 1,087 | 100,000 |
2004/01/13 | 1,100 | 1,100 | 1,080 | 1,100 | 148,000 |
2004/01/09 | 1,090 | 1,100 | 1,080 | 1,100 | 223,000 |
2004/01/08 | 1,097 | 1,097 | 1,086 | 1,088 | 153,000 |
2004/01/07 | 1,094 | 1,096 | 1,080 | 1,096 | 297,000 |
2004/01/06 | 1,100 | 1,100 | 1,090 | 1,094 | 159,000 |
2004/01/05 | 1,080 | 1,100 | 1,080 | 1,100 | 172,000 |