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 |
|---|---|---|---|---|---|
| 2007/12/28 | 4,700 | 4,770 | 4,640 | 4,740 | 624,300 |
| 2007/12/27 | 4,970 | 5,030 | 4,950 | 4,950 | 282,000 |
| 2007/12/26 | 4,870 | 5,030 | 4,820 | 5,010 | 439,700 |
| 2007/12/25 | 4,920 | 4,930 | 4,820 | 4,880 | 329,500 |
| 2007/12/21 | 4,700 | 4,780 | 4,560 | 4,770 | 782,200 |
| 2007/12/20 | 4,610 | 4,660 | 4,550 | 4,550 | 445,800 |
| 2007/12/19 | 4,610 | 4,670 | 4,550 | 4,560 | 784,500 |
| 2007/12/18 | 4,620 | 4,620 | 4,510 | 4,560 | 954,400 |
| 2007/12/17 | 4,870 | 4,880 | 4,670 | 4,670 | 682,200 |
| 2007/12/14 | 4,930 | 5,000 | 4,890 | 4,920 | 624,400 |
| 2007/12/13 | 5,000 | 5,040 | 4,880 | 4,910 | 806,500 |
| 2007/12/12 | 4,840 | 5,010 | 4,840 | 4,980 | 437,100 |
| 2007/12/11 | 4,940 | 5,010 | 4,940 | 4,980 | 458,000 |
| 2007/12/10 | 5,020 | 5,040 | 4,850 | 4,890 | 473,400 |
| 2007/12/07 | 4,980 | 5,050 | 4,950 | 4,970 | 563,900 |
| 2007/12/06 | 4,900 | 4,920 | 4,780 | 4,890 | 492,000 |
| 2007/12/05 | 4,720 | 4,830 | 4,660 | 4,800 | 726,500 |
| 2007/12/04 | 4,850 | 4,900 | 4,740 | 4,770 | 847,000 |
| 2007/12/03 | 5,030 | 5,060 | 4,870 | 4,900 | 635,400 |
| 2007/11/30 | 4,760 | 5,010 | 4,750 | 4,930 | 1,281,400 |
| 2007/11/29 | 4,720 | 4,770 | 4,660 | 4,710 | 673,900 |
| 2007/11/28 | 4,740 | 4,780 | 4,550 | 4,590 | 820,300 |
| 2007/11/27 | 4,520 | 4,810 | 4,500 | 4,720 | 933,300 |
| 2007/11/26 | 4,700 | 4,840 | 4,630 | 4,670 | 821,100 |
| 2007/11/22 | 4,610 | 4,780 | 4,470 | 4,750 | 1,371,700 |
| 2007/11/21 | 4,850 | 4,870 | 4,660 | 4,660 | 821,900 |
| 2007/11/20 | 4,680 | 4,860 | 4,500 | 4,830 | 1,357,700 |
| 2007/11/19 | 5,110 | 5,150 | 4,800 | 4,800 | 753,800 |
| 2007/11/16 | 5,150 | 5,150 | 4,990 | 5,010 | 557,600 |
| 2007/11/15 | 5,240 | 5,370 | 5,170 | 5,240 | 488,900 |
| 2007/11/14 | 5,160 | 5,270 | 5,120 | 5,210 | 711,100 |
| 2007/11/13 | 5,090 | 5,110 | 4,940 | 5,020 | 918,800 |
| 2007/11/12 | 5,290 | 5,290 | 5,120 | 5,150 | 608,900 |
| 2007/11/09 | 5,500 | 5,580 | 5,390 | 5,410 | 1,066,200 |
| 2007/11/08 | 5,210 | 5,360 | 5,130 | 5,240 | 983,400 |
| 2007/11/07 | 5,530 | 5,550 | 5,280 | 5,300 | 887,300 |
| 2007/11/06 | 5,510 | 5,590 | 5,450 | 5,480 | 857,700 |
| 2007/11/05 | 5,810 | 5,820 | 5,540 | 5,620 | 524,700 |
| 2007/11/02 | 5,760 | 5,900 | 5,720 | 5,790 | 775,200 |
| 2007/11/01 | 5,710 | 5,920 | 5,710 | 5,860 | 1,731,200 |
| 2007/10/31 | 5,180 | 5,510 | 5,060 | 5,510 | 1,030,600 |
| 2007/10/30 | 5,250 | 5,270 | 5,200 | 5,230 | 375,400 |
| 2007/10/29 | 5,270 | 5,320 | 5,240 | 5,290 | 985,200 |
| 2007/10/26 | 5,060 | 5,100 | 5,020 | 5,070 | 913,700 |
| 2007/10/25 | 5,000 | 5,030 | 4,910 | 4,940 | 507,000 |
| 2007/10/24 | 5,080 | 5,110 | 5,020 | 5,040 | 520,800 |
| 2007/10/23 | 5,020 | 5,110 | 5,000 | 5,040 | 577,900 |
| 2007/10/22 | 4,850 | 4,960 | 4,830 | 4,920 | 927,500 |
| 2007/10/19 | 5,240 | 5,240 | 5,040 | 5,080 | 709,800 |
| 2007/10/18 | 5,210 | 5,250 | 5,150 | 5,250 | 581,500 |
| 2007/10/17 | 5,250 | 5,250 | 5,090 | 5,220 | 1,025,800 |
| 2007/10/16 | 5,310 | 5,310 | 5,210 | 5,270 | 318,400 |
| 2007/10/15 | 5,300 | 5,320 | 5,220 | 5,300 | 407,700 |
| 2007/10/12 | 5,290 | 5,300 | 5,240 | 5,300 | 379,500 |
| 2007/10/11 | 5,200 | 5,300 | 5,200 | 5,300 | 414,200 |
| 2007/10/10 | 5,230 | 5,260 | 5,190 | 5,190 | 557,000 |
| 2007/10/09 | 5,360 | 5,360 | 5,200 | 5,220 | 609,700 |
| 2007/10/05 | 5,160 | 5,260 | 5,140 | 5,200 | 508,200 |
| 2007/10/04 | 5,260 | 5,290 | 5,140 | 5,200 | 606,200 |
| 2007/10/03 | 5,280 | 5,310 | 5,260 | 5,310 | 558,600 |
| 2007/10/02 | 5,240 | 5,350 | 5,230 | 5,340 | 992,400 |
| 2007/10/01 | 5,050 | 5,120 | 5,000 | 5,110 | 892,400 |
| 2007/09/28 | 5,030 | 5,060 | 4,950 | 5,040 | 863,300 |
| 2007/09/27 | 5,010 | 5,080 | 4,990 | 5,060 | 948,100 |
| 2007/09/26 | 4,900 | 4,940 | 4,820 | 4,910 | 719,900 |
| 2007/09/25 | 4,720 | 4,900 | 4,660 | 4,900 | 872,700 |
| 2007/09/21 | 4,610 | 4,730 | 4,540 | 4,700 | 1,135,200 |
| 2007/09/20 | 4,660 | 4,660 | 4,570 | 4,600 | 597,400 |
| 2007/09/19 | 4,500 | 4,610 | 4,480 | 4,600 | 802,500 |
| 2007/09/18 | 4,340 | 4,430 | 4,320 | 4,360 | 761,400 |
| 2007/09/14 | 4,260 | 4,340 | 4,220 | 4,320 | 964,100 |
| 2007/09/13 | 4,210 | 4,290 | 4,150 | 4,250 | 933,200 |
| 2007/09/12 | 4,300 | 4,370 | 4,170 | 4,200 | 714,600 |
| 2007/09/11 | 4,260 | 4,270 | 4,140 | 4,200 | 845,800 |
| 2007/09/10 | 4,350 | 4,350 | 4,130 | 4,160 | 1,387,500 |
| 2007/09/07 | 4,410 | 4,490 | 4,390 | 4,450 | 1,055,300 |
| 2007/09/06 | 4,230 | 4,360 | 4,210 | 4,360 | 828,100 |
| 2007/09/05 | 4,500 | 4,510 | 4,350 | 4,360 | 750,600 |
| 2007/09/04 | 4,370 | 4,480 | 4,350 | 4,410 | 622,800 |
| 2007/09/03 | 4,440 | 4,520 | 4,370 | 4,390 | 697,600 |
| 2007/08/31 | 4,220 | 4,480 | 4,220 | 4,480 | 1,317,600 |
| 2007/08/30 | 4,290 | 4,380 | 4,240 | 4,280 | 951,700 |
| 2007/08/29 | 4,260 | 4,340 | 4,230 | 4,250 | 1,383,600 |
| 2007/08/28 | 4,450 | 4,610 | 4,430 | 4,510 | 458,700 |
| 2007/08/27 | 4,720 | 4,730 | 4,470 | 4,530 | 788,500 |
| 2007/08/24 | 4,610 | 4,650 | 4,560 | 4,600 | 1,201,200 |
| 2007/08/23 | 4,370 | 4,530 | 4,360 | 4,510 | 1,077,000 |
| 2007/08/22 | 4,270 | 4,320 | 4,180 | 4,220 | 782,900 |
| 2007/08/21 | 4,200 | 4,300 | 4,120 | 4,280 | 880,700 |
| 2007/08/20 | 4,230 | 4,260 | 4,130 | 4,200 | 1,302,900 |
| 2007/08/17 | 4,280 | 4,280 | 4,030 | 4,030 | 1,650,200 |
| 2007/08/16 | 4,530 | 4,540 | 4,380 | 4,530 | 1,102,700 |
| 2007/08/15 | 4,760 | 4,790 | 4,670 | 4,680 | 580,300 |
| 2007/08/14 | 4,730 | 4,880 | 4,680 | 4,850 | 1,052,900 |
| 2007/08/13 | 4,750 | 4,960 | 4,680 | 4,680 | 1,936,000 |
| 2007/08/10 | 4,660 | 4,700 | 4,450 | 4,500 | 1,564,600 |
| 2007/08/09 | 5,010 | 5,010 | 4,650 | 4,810 | 2,233,100 |
| 2007/08/08 | 5,190 | 5,210 | 4,980 | 5,000 | 1,412,200 |
| 2007/08/07 | 5,450 | 5,470 | 5,140 | 5,200 | 1,005,300 |
| 2007/08/06 | 5,310 | 5,400 | 5,310 | 5,350 | 1,052,400 |
| 2007/08/03 | 5,550 | 5,620 | 5,480 | 5,510 | 892,900 |
| 2007/08/02 | 5,590 | 5,620 | 5,500 | 5,570 | 1,103,100 |
| 2007/08/01 | 5,650 | 5,680 | 5,560 | 5,580 | 1,464,500 |
| 2007/07/31 | 5,320 | 5,640 | 5,320 | 5,500 | 1,251,800 |
| 2007/07/30 | 5,030 | 5,280 | 5,010 | 5,270 | 719,400 |
| 2007/07/27 | 5,060 | 5,180 | 5,060 | 5,130 | 793,000 |
| 2007/07/26 | 5,250 | 5,400 | 5,220 | 5,310 | 635,200 |
| 2007/07/25 | 5,440 | 5,450 | 5,350 | 5,400 | 721,200 |
| 2007/07/24 | 5,610 | 5,680 | 5,510 | 5,560 | 519,100 |
| 2007/07/23 | 5,570 | 5,580 | 5,520 | 5,580 | 457,000 |
| 2007/07/20 | 5,520 | 5,820 | 5,500 | 5,630 | 809,400 |
| 2007/07/19 | 5,450 | 5,510 | 5,440 | 5,510 | 468,600 |
| 2007/07/18 | 5,500 | 5,530 | 5,400 | 5,480 | 587,000 |
| 2007/07/17 | 5,460 | 5,480 | 5,420 | 5,480 | 397,900 |
| 2007/07/13 | 5,500 | 5,510 | 5,410 | 5,450 | 709,700 |
| 2007/07/12 | 5,460 | 5,510 | 5,400 | 5,410 | 479,000 |
| 2007/07/11 | 5,500 | 5,530 | 5,440 | 5,450 | 643,400 |
| 2007/07/10 | 5,550 | 5,600 | 5,520 | 5,560 | 514,900 |
| 2007/07/09 | 5,530 | 5,640 | 5,520 | 5,580 | 431,200 |
| 2007/07/06 | 5,540 | 5,540 | 5,480 | 5,510 | 437,700 |
| 2007/07/05 | 5,550 | 5,590 | 5,520 | 5,540 | 383,200 |
| 2007/07/04 | 5,550 | 5,560 | 5,520 | 5,540 | 376,600 |
| 2007/07/03 | 5,570 | 5,580 | 5,530 | 5,570 | 664,100 |
| 2007/07/02 | 5,490 | 5,590 | 5,470 | 5,570 | 569,600 |
| 2007/06/29 | 5,490 | 5,520 | 5,420 | 5,480 | 674,100 |
| 2007/06/28 | 5,320 | 5,420 | 5,310 | 5,390 | 501,100 |
| 2007/06/27 | 5,430 | 5,430 | 5,310 | 5,340 | 564,100 |
| 2007/06/26 | 5,460 | 5,490 | 5,350 | 5,450 | 558,300 |
| 2007/06/25 | 5,520 | 5,560 | 5,470 | 5,480 | 344,200 |
| 2007/06/22 | 5,650 | 5,650 | 5,470 | 5,550 | 796,700 |
| 2007/06/21 | 5,450 | 5,600 | 5,440 | 5,570 | 801,800 |
| 2007/06/20 | 5,460 | 5,630 | 5,430 | 5,530 | 833,600 |
| 2007/06/19 | 5,390 | 5,460 | 5,370 | 5,390 | 605,600 |
| 2007/06/18 | 5,420 | 5,430 | 5,370 | 5,410 | 698,600 |
| 2007/06/15 | 5,380 | 5,430 | 5,320 | 5,420 | 675,200 |
| 2007/06/14 | 5,250 | 5,410 | 5,250 | 5,360 | 761,800 |
| 2007/06/13 | 5,250 | 5,260 | 5,120 | 5,230 | 766,900 |
| 2007/06/12 | 5,240 | 5,350 | 5,210 | 5,320 | 1,472,000 |
| 2007/06/11 | 5,170 | 5,270 | 5,130 | 5,160 | 1,159,200 |
| 2007/06/08 | 4,990 | 4,990 | 4,920 | 4,970 | 552,100 |
| 2007/06/07 | 5,010 | 5,020 | 4,960 | 5,010 | 630,500 |
| 2007/06/06 | 4,970 | 5,020 | 4,940 | 5,010 | 626,100 |
| 2007/06/05 | 5,050 | 5,060 | 4,980 | 5,060 | 529,400 |
| 2007/06/04 | 5,150 | 5,160 | 5,030 | 5,050 | 554,000 |
| 2007/06/01 | 5,060 | 5,120 | 5,020 | 5,050 | 933,600 |
| 2007/05/31 | 4,900 | 5,060 | 4,890 | 5,060 | 1,348,700 |
| 2007/05/30 | 4,900 | 4,930 | 4,860 | 4,890 | 420,000 |
| 2007/05/29 | 4,830 | 4,910 | 4,800 | 4,880 | 385,300 |
| 2007/05/28 | 4,820 | 4,870 | 4,790 | 4,820 | 521,500 |
| 2007/05/25 | 4,830 | 4,870 | 4,770 | 4,840 | 474,400 |
| 2007/05/24 | 4,850 | 4,950 | 4,850 | 4,910 | 821,000 |
| 2007/05/23 | 4,900 | 4,980 | 4,850 | 4,870 | 658,400 |
| 2007/05/22 | 4,850 | 4,970 | 4,840 | 4,930 | 676,100 |
| 2007/05/21 | 4,810 | 4,910 | 4,780 | 4,890 | 570,500 |
| 2007/05/18 | 4,890 | 4,890 | 4,720 | 4,740 | 495,800 |
| 2007/05/17 | 4,880 | 4,950 | 4,860 | 4,880 | 699,100 |
| 2007/05/16 | 4,760 | 4,910 | 4,700 | 4,890 | 1,384,600 |
| 2007/05/15 | 4,730 | 4,740 | 4,640 | 4,720 | 628,400 |
| 2007/05/14 | 4,710 | 4,800 | 4,680 | 4,780 | 774,100 |
| 2007/05/11 | 4,600 | 4,680 | 4,540 | 4,660 | 848,700 |
| 2007/05/10 | 4,700 | 4,740 | 4,640 | 4,690 | 854,100 |
| 2007/05/09 | 4,740 | 4,800 | 4,700 | 4,750 | 788,800 |
| 2007/05/08 | 4,710 | 4,710 | 4,640 | 4,690 | 661,500 |
| 2007/05/07 | 4,700 | 4,770 | 4,640 | 4,700 | 1,455,600 |
| 2007/05/02 | 4,730 | 4,830 | 4,640 | 4,800 | 1,395,700 |
| 2007/05/01 | 4,770 | 4,870 | 4,710 | 4,830 | 1,892,200 |
| 2007/04/27 | 4,380 | 4,600 | 4,350 | 4,570 | 1,570,900 |
| 2007/04/26 | 4,370 | 4,370 | 4,310 | 4,340 | 498,500 |
| 2007/04/25 | 4,390 | 4,400 | 4,320 | 4,360 | 356,700 |
| 2007/04/24 | 4,420 | 4,450 | 4,390 | 4,410 | 361,300 |
| 2007/04/23 | 4,420 | 4,460 | 4,400 | 4,430 | 600,500 |
| 2007/04/20 | 4,410 | 4,470 | 4,370 | 4,400 | 517,700 |
| 2007/04/19 | 4,460 | 4,530 | 4,390 | 4,430 | 1,285,200 |
| 2007/04/18 | 4,400 | 4,460 | 4,390 | 4,460 | 735,300 |
| 2007/04/17 | 4,420 | 4,430 | 4,340 | 4,370 | 726,900 |
| 2007/04/16 | 4,330 | 4,410 | 4,330 | 4,370 | 386,500 |
| 2007/04/13 | 4,410 | 4,440 | 4,320 | 4,320 | 342,300 |
| 2007/04/12 | 4,410 | 4,430 | 4,360 | 4,370 | 386,000 |
| 2007/04/11 | 4,450 | 4,460 | 4,410 | 4,450 | 335,100 |
| 2007/04/10 | 4,420 | 4,470 | 4,390 | 4,460 | 337,500 |
| 2007/04/09 | 4,340 | 4,500 | 4,340 | 4,470 | 460,500 |
| 2007/04/06 | 4,340 | 4,400 | 4,300 | 4,320 | 178,900 |
| 2007/04/05 | 4,380 | 4,410 | 4,330 | 4,380 | 523,100 |
| 2007/04/04 | 4,330 | 4,360 | 4,300 | 4,330 | 361,600 |
| 2007/04/03 | 4,240 | 4,330 | 4,240 | 4,280 | 483,700 |
| 2007/04/02 | 4,420 | 4,440 | 4,210 | 4,210 | 477,800 |
| 2007/03/30 | 4,430 | 4,430 | 4,330 | 4,370 | 563,200 |
| 2007/03/29 | 4,260 | 4,430 | 4,230 | 4,380 | 1,000,500 |
| 2007/03/28 | 4,370 | 4,400 | 4,290 | 4,310 | 702,900 |
| 2007/03/27 | 4,300 | 4,400 | 4,300 | 4,350 | 401,900 |
| 2007/03/26 | 4,440 | 4,460 | 4,410 | 4,450 | 450,000 |
| 2007/03/23 | 4,380 | 4,390 | 4,320 | 4,390 | 667,100 |
| 2007/03/22 | 4,290 | 4,330 | 4,270 | 4,290 | 649,000 |
| 2007/03/20 | 4,220 | 4,230 | 4,170 | 4,190 | 397,300 |
| 2007/03/19 | 4,110 | 4,200 | 4,100 | 4,170 | 377,800 |
| 2007/03/16 | 4,150 | 4,180 | 4,100 | 4,100 | 404,500 |
| 2007/03/15 | 4,120 | 4,120 | 4,070 | 4,100 | 1,054,300 |
| 2007/03/14 | 4,250 | 4,260 | 4,100 | 4,130 | 1,321,100 |
| 2007/03/13 | 4,450 | 4,510 | 4,400 | 4,400 | 468,300 |
| 2007/03/12 | 4,500 | 4,570 | 4,450 | 4,500 | 448,100 |
| 2007/03/09 | 4,460 | 4,500 | 4,420 | 4,460 | 659,000 |
| 2007/03/08 | 4,360 | 4,470 | 4,350 | 4,470 | 589,900 |
| 2007/03/07 | 4,360 | 4,390 | 4,300 | 4,310 | 517,500 |
| 2007/03/06 | 4,170 | 4,320 | 4,160 | 4,310 | 599,600 |
| 2007/03/05 | 4,360 | 4,360 | 4,210 | 4,210 | 675,600 |
| 2007/03/02 | 4,470 | 4,470 | 4,300 | 4,350 | 671,000 |
| 2007/03/01 | 4,400 | 4,500 | 4,390 | 4,450 | 925,300 |
| 2007/02/28 | 4,330 | 4,400 | 4,260 | 4,350 | 1,108,400 |
| 2007/02/27 | 4,610 | 4,610 | 4,530 | 4,580 | 502,300 |
| 2007/02/26 | 4,500 | 4,630 | 4,500 | 4,610 | 798,800 |
| 2007/02/23 | 4,440 | 4,490 | 4,400 | 4,490 | 607,500 |
| 2007/02/22 | 4,370 | 4,430 | 4,370 | 4,400 | 653,000 |
| 2007/02/21 | 4,350 | 4,370 | 4,300 | 4,330 | 263,100 |
| 2007/02/20 | 4,240 | 4,360 | 4,220 | 4,330 | 370,700 |
| 2007/02/19 | 4,300 | 4,340 | 4,290 | 4,330 | 288,100 |
| 2007/02/16 | 4,380 | 4,380 | 4,320 | 4,350 | 329,300 |
| 2007/02/15 | 4,370 | 4,400 | 4,340 | 4,370 | 375,800 |
| 2007/02/14 | 4,300 | 4,390 | 4,300 | 4,340 | 450,300 |
| 2007/02/13 | 4,430 | 4,440 | 4,310 | 4,380 | 645,400 |
| 2007/02/09 | 4,310 | 4,400 | 4,290 | 4,380 | 545,700 |
| 2007/02/08 | 4,320 | 4,340 | 4,230 | 4,260 | 408,500 |
| 2007/02/07 | 4,360 | 4,410 | 4,300 | 4,310 | 812,000 |
| 2007/02/06 | 4,230 | 4,320 | 4,220 | 4,280 | 582,900 |
| 2007/02/05 | 4,230 | 4,270 | 4,180 | 4,220 | 986,400 |
| 2007/02/02 | 4,340 | 4,500 | 4,320 | 4,420 | 1,281,200 |
| 2007/02/01 | 4,170 | 4,350 | 4,150 | 4,330 | 1,566,400 |
| 2007/01/31 | 4,010 | 4,210 | 4,000 | 4,170 | 2,466,500 |
| 2007/01/30 | 3,970 | 3,990 | 3,860 | 3,890 | 544,000 |
| 2007/01/29 | 3,950 | 3,980 | 3,910 | 3,980 | 618,700 |
| 2007/01/26 | 3,830 | 3,930 | 3,820 | 3,930 | 685,800 |
| 2007/01/25 | 3,930 | 3,930 | 3,830 | 3,880 | 950,600 |
| 2007/01/24 | 3,950 | 3,950 | 3,880 | 3,900 | 613,200 |
| 2007/01/23 | 3,910 | 3,950 | 3,880 | 3,940 | 770,900 |
| 2007/01/22 | 3,900 | 3,900 | 3,850 | 3,880 | 734,200 |
| 2007/01/19 | 3,860 | 3,860 | 3,760 | 3,790 | 511,100 |
| 2007/01/18 | 3,780 | 3,850 | 3,780 | 3,820 | 656,400 |
| 2007/01/17 | 3,800 | 3,800 | 3,740 | 3,780 | 559,900 |
| 2007/01/16 | 3,780 | 3,780 | 3,730 | 3,770 | 318,900 |
| 2007/01/15 | 3,760 | 3,800 | 3,740 | 3,780 | 410,900 |
| 2007/01/12 | 3,780 | 3,790 | 3,700 | 3,710 | 1,126,500 |
| 2007/01/11 | 3,640 | 3,720 | 3,630 | 3,660 | 931,400 |
| 2007/01/10 | 3,720 | 3,720 | 3,600 | 3,620 | 711,000 |
| 2007/01/09 | 3,640 | 3,710 | 3,600 | 3,690 | 722,500 |
| 2007/01/05 | 3,690 | 3,710 | 3,570 | 3,610 | 788,100 |
| 2007/01/04 | 3,720 | 3,760 | 3,710 | 3,730 | 323,300 |