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 |
---|---|---|---|---|---|
2008/12/30 | 1,936 | 1,968 | 1,922 | 1,967 | 239,000 |
2008/12/29 | 1,930 | 1,960 | 1,879 | 1,944 | 357,200 |
2008/12/26 | 1,878 | 1,940 | 1,876 | 1,939 | 255,800 |
2008/12/25 | 1,886 | 1,920 | 1,864 | 1,908 | 218,100 |
2008/12/24 | 1,980 | 1,980 | 1,858 | 1,876 | 516,900 |
2008/12/22 | 1,911 | 2,010 | 1,911 | 1,997 | 629,200 |
2008/12/19 | 1,970 | 2,015 | 1,926 | 1,941 | 1,317,800 |
2008/12/18 | 1,876 | 1,970 | 1,858 | 1,908 | 819,900 |
2008/12/17 | 1,900 | 1,919 | 1,813 | 1,884 | 891,100 |
2008/12/16 | 1,969 | 1,985 | 1,861 | 1,875 | 1,541,100 |
2008/12/15 | 1,970 | 2,045 | 1,970 | 1,999 | 1,014,900 |
2008/12/12 | 1,919 | 2,130 | 1,894 | 1,942 | 2,600,500 |
2008/12/11 | 1,887 | 1,890 | 1,801 | 1,889 | 1,003,000 |
2008/12/10 | 1,718 | 1,785 | 1,667 | 1,767 | 852,700 |
2008/12/09 | 1,698 | 1,798 | 1,671 | 1,717 | 1,117,500 |
2008/12/08 | 1,615 | 1,676 | 1,570 | 1,658 | 1,007,100 |
2008/12/05 | 1,638 | 1,658 | 1,590 | 1,592 | 867,000 |
2008/12/04 | 1,700 | 1,723 | 1,610 | 1,623 | 932,000 |
2008/12/03 | 1,726 | 1,734 | 1,681 | 1,707 | 1,108,700 |
2008/12/02 | 1,730 | 1,758 | 1,696 | 1,696 | 992,100 |
2008/12/01 | 1,880 | 1,889 | 1,812 | 1,819 | 806,500 |
2008/11/28 | 1,743 | 1,875 | 1,728 | 1,850 | 1,457,600 |
2008/11/27 | 1,692 | 1,729 | 1,653 | 1,683 | 1,461,200 |
2008/11/26 | 1,670 | 1,700 | 1,630 | 1,662 | 1,101,400 |
2008/11/25 | 1,803 | 1,820 | 1,643 | 1,721 | 1,351,500 |
2008/11/21 | 1,592 | 1,719 | 1,525 | 1,706 | 1,843,500 |
2008/11/20 | 1,750 | 1,750 | 1,628 | 1,636 | 1,409,500 |
2008/11/19 | 1,895 | 1,905 | 1,803 | 1,819 | 1,348,600 |
2008/11/18 | 1,892 | 1,941 | 1,862 | 1,895 | 1,519,800 |
2008/11/17 | 1,790 | 1,944 | 1,756 | 1,892 | 1,372,800 |
2008/11/14 | 1,815 | 1,877 | 1,793 | 1,809 | 2,171,000 |
2008/11/13 | 1,815 | 1,848 | 1,771 | 1,785 | 1,760,900 |
2008/11/12 | 1,906 | 1,948 | 1,830 | 1,902 | 2,080,500 |
2008/11/11 | 2,015 | 2,075 | 1,990 | 2,000 | 1,315,400 |
2008/11/10 | 2,110 | 2,160 | 2,070 | 2,095 | 1,293,900 |
2008/11/07 | 1,820 | 2,080 | 1,792 | 2,035 | 2,416,000 |
2008/11/06 | 2,100 | 2,100 | 1,960 | 2,030 | 2,586,400 |
2008/11/05 | 2,125 | 2,215 | 2,095 | 2,215 | 1,470,100 |
2008/11/04 | 1,955 | 1,958 | 1,880 | 1,913 | 1,773,600 |
2008/10/31 | 1,620 | 1,880 | 1,530 | 1,745 | 1,727,100 |
2008/10/30 | 1,550 | 1,685 | 1,483 | 1,680 | 1,785,600 |
2008/10/29 | 1,586 | 1,586 | 1,447 | 1,550 | 2,451,000 |
2008/10/28 | 1,220 | 1,400 | 1,160 | 1,386 | 2,624,700 |
2008/10/27 | 1,337 | 1,444 | 1,200 | 1,200 | 2,103,800 |
2008/10/24 | 1,496 | 1,499 | 1,350 | 1,357 | 2,224,200 |
2008/10/23 | 1,635 | 1,648 | 1,495 | 1,586 | 2,292,900 |
2008/10/22 | 1,865 | 1,884 | 1,721 | 1,726 | 1,021,300 |
2008/10/21 | 1,990 | 2,025 | 1,869 | 1,925 | 1,390,200 |
2008/10/20 | 1,799 | 1,897 | 1,753 | 1,870 | 1,544,300 |
2008/10/17 | 1,954 | 1,990 | 1,696 | 1,715 | 1,396,300 |
2008/10/16 | 1,825 | 1,942 | 1,823 | 1,844 | 1,726,500 |
2008/10/15 | 2,035 | 2,055 | 1,932 | 2,055 | 2,741,500 |
2008/10/14 | 2,180 | 2,180 | 2,050 | 2,120 | 1,239,600 |
2008/10/10 | 1,725 | 1,929 | 1,720 | 1,882 | 1,839,900 |
2008/10/09 | 1,790 | 1,959 | 1,790 | 1,929 | 2,811,500 |
2008/10/08 | 1,770 | 1,787 | 1,655 | 1,673 | 2,313,500 |
2008/10/07 | 1,707 | 1,923 | 1,681 | 1,860 | 1,929,500 |
2008/10/06 | 1,900 | 1,920 | 1,791 | 1,816 | 1,828,900 |
2008/10/03 | 1,973 | 2,040 | 1,933 | 1,949 | 2,016,900 |
2008/10/02 | 2,180 | 2,190 | 1,996 | 1,998 | 2,496,100 |
2008/10/01 | 2,140 | 2,185 | 2,105 | 2,145 | 2,009,100 |
2008/09/30 | 2,030 | 2,165 | 1,965 | 2,100 | 1,741,400 |
2008/09/29 | 2,230 | 2,240 | 2,130 | 2,140 | 1,017,500 |
2008/09/26 | 2,330 | 2,375 | 2,185 | 2,220 | 1,672,100 |
2008/09/25 | 2,350 | 2,415 | 2,310 | 2,390 | 821,500 |
2008/09/24 | 2,390 | 2,420 | 2,350 | 2,395 | 1,298,500 |
2008/09/22 | 2,515 | 2,525 | 2,450 | 2,510 | 1,278,200 |
2008/09/19 | 2,200 | 2,365 | 2,185 | 2,355 | 1,522,400 |
2008/09/18 | 2,190 | 2,190 | 2,105 | 2,160 | 1,375,100 |
2008/09/17 | 2,400 | 2,400 | 2,245 | 2,270 | 1,123,100 |
2008/09/16 | 2,330 | 2,380 | 2,330 | 2,355 | 1,301,400 |
2008/09/12 | 2,425 | 2,480 | 2,380 | 2,450 | 1,808,400 |
2008/09/11 | 2,365 | 2,420 | 2,320 | 2,345 | 1,600,700 |
2008/09/10 | 2,345 | 2,450 | 2,320 | 2,405 | 2,302,900 |
2008/09/09 | 2,570 | 2,580 | 2,390 | 2,435 | 2,985,100 |
2008/09/08 | 2,520 | 2,670 | 2,505 | 2,650 | 2,088,900 |
2008/09/05 | 2,370 | 2,465 | 2,365 | 2,400 | 2,450,300 |
2008/09/04 | 2,590 | 2,590 | 2,480 | 2,490 | 1,950,800 |
2008/09/03 | 2,745 | 2,745 | 2,625 | 2,655 | 1,362,700 |
2008/09/02 | 2,800 | 2,830 | 2,655 | 2,705 | 1,395,100 |
2008/09/01 | 2,815 | 2,885 | 2,770 | 2,825 | 1,043,800 |
2008/08/29 | 2,845 | 2,860 | 2,790 | 2,850 | 2,616,900 |
2008/08/28 | 2,985 | 2,990 | 2,775 | 2,840 | 2,724,400 |
2008/08/27 | 3,120 | 3,130 | 2,965 | 2,980 | 1,506,300 |
2008/08/26 | 3,190 | 3,210 | 3,120 | 3,150 | 760,500 |
2008/08/25 | 3,250 | 3,260 | 3,160 | 3,170 | 489,100 |
2008/08/22 | 3,200 | 3,240 | 3,120 | 3,170 | 977,000 |
2008/08/21 | 3,270 | 3,320 | 3,140 | 3,170 | 1,161,900 |
2008/08/20 | 3,080 | 3,190 | 3,070 | 3,180 | 973,200 |
2008/08/19 | 3,160 | 3,160 | 3,060 | 3,060 | 768,900 |
2008/08/18 | 3,050 | 3,280 | 3,050 | 3,170 | 1,139,500 |
2008/08/15 | 3,020 | 3,100 | 3,020 | 3,090 | 893,300 |
2008/08/14 | 3,020 | 3,090 | 2,960 | 2,980 | 1,546,700 |
2008/08/13 | 3,190 | 3,200 | 2,985 | 3,030 | 1,763,600 |
2008/08/12 | 3,310 | 3,330 | 3,190 | 3,210 | 1,018,000 |
2008/08/11 | 3,330 | 3,350 | 3,260 | 3,280 | 1,249,300 |
2008/08/08 | 3,290 | 3,430 | 3,230 | 3,380 | 1,477,800 |
2008/08/07 | 3,520 | 3,630 | 3,470 | 3,540 | 986,700 |
2008/08/06 | 3,540 | 3,580 | 3,460 | 3,570 | 1,263,300 |
2008/08/05 | 3,310 | 3,330 | 3,220 | 3,300 | 1,419,900 |
2008/08/04 | 3,370 | 3,430 | 3,200 | 3,210 | 1,525,300 |
2008/08/01 | 3,800 | 3,830 | 3,310 | 3,380 | 2,606,200 |
2008/07/31 | 3,830 | 3,830 | 3,570 | 3,720 | 1,522,900 |
2008/07/30 | 3,880 | 3,930 | 3,840 | 3,860 | 315,500 |
2008/07/29 | 3,810 | 3,860 | 3,750 | 3,840 | 641,700 |
2008/07/28 | 4,000 | 4,030 | 3,820 | 3,860 | 778,700 |
2008/07/25 | 4,050 | 4,080 | 4,010 | 4,020 | 911,100 |
2008/07/24 | 3,980 | 4,100 | 3,970 | 4,100 | 650,100 |
2008/07/23 | 3,930 | 4,040 | 3,920 | 3,970 | 861,000 |
2008/07/22 | 3,840 | 3,890 | 3,710 | 3,880 | 589,300 |
2008/07/18 | 3,840 | 3,850 | 3,720 | 3,740 | 730,200 |
2008/07/17 | 3,750 | 3,850 | 3,750 | 3,790 | 603,200 |
2008/07/16 | 3,730 | 3,820 | 3,660 | 3,710 | 729,200 |
2008/07/15 | 3,820 | 3,850 | 3,730 | 3,780 | 1,400,000 |
2008/07/14 | 3,690 | 3,900 | 3,690 | 3,770 | 1,403,400 |
2008/07/11 | 3,620 | 3,720 | 3,540 | 3,680 | 1,208,700 |
2008/07/10 | 3,520 | 3,650 | 3,470 | 3,590 | 1,139,300 |
2008/07/09 | 3,700 | 3,750 | 3,560 | 3,570 | 1,082,400 |
2008/07/08 | 3,770 | 3,770 | 3,600 | 3,620 | 1,484,400 |
2008/07/07 | 3,830 | 3,850 | 3,680 | 3,820 | 1,236,900 |
2008/07/04 | 3,900 | 3,910 | 3,770 | 3,840 | 1,232,600 |
2008/07/03 | 3,900 | 3,950 | 3,820 | 3,910 | 1,365,800 |
2008/07/02 | 4,230 | 4,230 | 3,960 | 3,990 | 1,173,700 |
2008/07/01 | 4,300 | 4,380 | 4,150 | 4,180 | 1,122,600 |
2008/06/30 | 4,280 | 4,390 | 4,240 | 4,340 | 1,352,600 |
2008/06/27 | 4,150 | 4,320 | 4,120 | 4,230 | 1,489,200 |
2008/06/26 | 4,130 | 4,270 | 4,090 | 4,200 | 955,900 |
2008/06/25 | 4,100 | 4,110 | 3,990 | 4,090 | 668,300 |
2008/06/24 | 4,010 | 4,130 | 3,960 | 4,090 | 644,300 |
2008/06/23 | 3,930 | 4,040 | 3,860 | 4,030 | 570,400 |
2008/06/20 | 4,070 | 4,090 | 3,920 | 3,980 | 821,800 |
2008/06/19 | 4,160 | 4,190 | 4,040 | 4,060 | 657,800 |
2008/06/18 | 4,180 | 4,240 | 4,140 | 4,220 | 495,500 |
2008/06/17 | 4,200 | 4,320 | 4,120 | 4,180 | 834,900 |
2008/06/16 | 4,090 | 4,260 | 4,040 | 4,250 | 917,500 |
2008/06/13 | 4,020 | 4,080 | 3,960 | 4,020 | 916,800 |
2008/06/12 | 4,000 | 4,020 | 3,940 | 4,000 | 803,500 |
2008/06/11 | 4,250 | 4,250 | 4,010 | 4,120 | 1,379,200 |
2008/06/10 | 4,300 | 4,310 | 4,160 | 4,210 | 741,300 |
2008/06/09 | 4,320 | 4,390 | 4,300 | 4,310 | 655,000 |
2008/06/06 | 4,660 | 4,690 | 4,470 | 4,470 | 806,700 |
2008/06/05 | 4,700 | 4,780 | 4,530 | 4,580 | 1,196,800 |
2008/06/04 | 4,380 | 4,570 | 4,370 | 4,570 | 773,400 |
2008/06/03 | 4,380 | 4,410 | 4,310 | 4,390 | 594,800 |
2008/06/02 | 4,430 | 4,440 | 4,320 | 4,420 | 803,700 |
2008/05/30 | 4,220 | 4,440 | 4,220 | 4,440 | 1,252,800 |
2008/05/29 | 4,120 | 4,230 | 4,110 | 4,210 | 694,800 |
2008/05/28 | 4,150 | 4,190 | 4,020 | 4,040 | 1,076,700 |
2008/05/27 | 4,010 | 4,160 | 3,970 | 4,160 | 1,577,100 |
2008/05/26 | 3,980 | 4,010 | 3,860 | 3,860 | 676,500 |
2008/05/23 | 4,050 | 4,120 | 4,010 | 4,020 | 939,800 |
2008/05/22 | 3,890 | 4,110 | 3,820 | 4,050 | 1,068,900 |
2008/05/21 | 3,960 | 3,980 | 3,880 | 3,900 | 1,072,500 |
2008/05/20 | 3,990 | 4,080 | 3,980 | 4,050 | 1,149,000 |
2008/05/19 | 3,980 | 4,060 | 3,940 | 4,000 | 833,900 |
2008/05/16 | 3,890 | 4,020 | 3,880 | 3,980 | 976,900 |
2008/05/15 | 3,860 | 3,950 | 3,850 | 3,880 | 1,156,800 |
2008/05/14 | 3,900 | 3,910 | 3,810 | 3,850 | 1,470,000 |
2008/05/13 | 3,910 | 3,960 | 3,880 | 3,900 | 1,093,900 |
2008/05/12 | 3,770 | 3,890 | 3,740 | 3,860 | 876,500 |
2008/05/09 | 3,900 | 3,930 | 3,760 | 3,790 | 1,502,100 |
2008/05/08 | 4,000 | 4,090 | 3,940 | 3,940 | 1,139,500 |
2008/05/07 | 4,040 | 4,090 | 4,000 | 4,050 | 1,174,400 |
2008/05/02 | 3,880 | 4,050 | 3,850 | 4,030 | 1,828,700 |
2008/05/01 | 3,600 | 3,920 | 3,600 | 3,870 | 3,277,000 |
2008/04/30 | 3,590 | 3,810 | 3,450 | 3,580 | 2,340,000 |
2008/04/28 | 3,660 | 3,800 | 3,620 | 3,740 | 1,197,100 |
2008/04/25 | 3,640 | 3,660 | 3,450 | 3,580 | 2,065,400 |
2008/04/24 | 3,310 | 3,370 | 3,270 | 3,340 | 842,200 |
2008/04/23 | 3,280 | 3,390 | 3,240 | 3,270 | 1,601,400 |
2008/04/22 | 3,490 | 3,500 | 3,410 | 3,450 | 650,100 |
2008/04/21 | 3,560 | 3,570 | 3,430 | 3,540 | 1,572,900 |
2008/04/18 | 3,380 | 3,380 | 3,270 | 3,370 | 804,300 |
2008/04/17 | 3,310 | 3,400 | 3,300 | 3,340 | 826,900 |
2008/04/16 | 3,180 | 3,240 | 3,170 | 3,210 | 632,300 |
2008/04/15 | 3,150 | 3,160 | 3,100 | 3,140 | 555,200 |
2008/04/14 | 3,070 | 3,180 | 3,060 | 3,140 | 640,000 |
2008/04/11 | 3,170 | 3,210 | 3,150 | 3,200 | 897,500 |
2008/04/10 | 3,090 | 3,230 | 3,000 | 3,130 | 1,709,500 |
2008/04/09 | 3,370 | 3,370 | 3,010 | 3,080 | 3,132,400 |
2008/04/08 | 3,390 | 3,430 | 3,360 | 3,420 | 1,001,400 |
2008/04/07 | 3,370 | 3,480 | 3,320 | 3,460 | 1,155,500 |
2008/04/04 | 3,490 | 3,490 | 3,370 | 3,400 | 1,023,000 |
2008/04/03 | 3,470 | 3,520 | 3,380 | 3,480 | 1,310,600 |
2008/04/02 | 3,290 | 3,380 | 3,260 | 3,370 | 1,413,100 |
2008/04/01 | 3,100 | 3,160 | 3,040 | 3,120 | 1,017,900 |
2008/03/31 | 3,120 | 3,170 | 3,050 | 3,130 | 1,345,600 |
2008/03/28 | 3,080 | 3,110 | 3,030 | 3,090 | 1,012,100 |
2008/03/27 | 3,110 | 3,160 | 3,040 | 3,070 | 1,062,000 |
2008/03/26 | 3,190 | 3,230 | 3,110 | 3,180 | 747,600 |
2008/03/25 | 3,220 | 3,280 | 3,180 | 3,240 | 1,228,200 |
2008/03/24 | 3,060 | 3,180 | 3,040 | 3,120 | 744,700 |
2008/03/21 | 3,080 | 3,110 | 3,010 | 3,060 | 982,300 |
2008/03/19 | 3,120 | 3,160 | 3,040 | 3,090 | 1,313,600 |
2008/03/18 | 3,050 | 3,060 | 2,885 | 2,990 | 2,481,600 |
2008/03/17 | 3,060 | 3,080 | 2,980 | 3,040 | 1,865,700 |
2008/03/14 | 3,330 | 3,340 | 3,190 | 3,230 | 1,531,000 |
2008/03/13 | 3,510 | 3,510 | 3,270 | 3,370 | 2,068,200 |
2008/03/12 | 3,750 | 3,760 | 3,600 | 3,630 | 1,025,300 |
2008/03/11 | 3,510 | 3,580 | 3,460 | 3,570 | 1,192,300 |
2008/03/10 | 3,600 | 3,680 | 3,540 | 3,550 | 1,107,900 |
2008/03/07 | 3,620 | 3,670 | 3,580 | 3,600 | 1,008,500 |
2008/03/06 | 3,660 | 3,870 | 3,620 | 3,760 | 1,429,300 |
2008/03/05 | 3,600 | 3,650 | 3,550 | 3,610 | 802,700 |
2008/03/04 | 3,640 | 3,660 | 3,520 | 3,580 | 670,700 |
2008/03/03 | 3,630 | 3,680 | 3,540 | 3,600 | 1,181,700 |
2008/02/29 | 3,850 | 3,850 | 3,720 | 3,780 | 1,027,600 |
2008/02/28 | 3,970 | 3,990 | 3,890 | 3,930 | 987,300 |
2008/02/27 | 4,050 | 4,090 | 4,010 | 4,030 | 765,800 |
2008/02/26 | 4,110 | 4,140 | 3,980 | 4,000 | 1,096,600 |
2008/02/25 | 3,950 | 4,060 | 3,950 | 4,040 | 881,400 |
2008/02/22 | 3,880 | 4,010 | 3,870 | 3,970 | 1,008,300 |
2008/02/21 | 3,900 | 4,050 | 3,890 | 4,010 | 1,149,300 |
2008/02/20 | 4,010 | 4,020 | 3,790 | 3,790 | 1,378,400 |
2008/02/19 | 4,000 | 4,100 | 3,950 | 4,070 | 927,500 |
2008/02/18 | 3,940 | 4,050 | 3,900 | 3,930 | 1,434,100 |
2008/02/15 | 3,890 | 4,050 | 3,830 | 4,020 | 1,127,800 |
2008/02/14 | 3,850 | 3,950 | 3,810 | 3,940 | 974,500 |
2008/02/13 | 3,830 | 3,860 | 3,780 | 3,780 | 803,700 |
2008/02/12 | 3,670 | 3,750 | 3,640 | 3,680 | 1,111,800 |
2008/02/08 | 3,840 | 3,950 | 3,650 | 3,670 | 1,182,700 |
2008/02/07 | 3,840 | 3,890 | 3,710 | 3,850 | 1,036,700 |
2008/02/06 | 3,960 | 3,970 | 3,810 | 3,830 | 976,700 |
2008/02/05 | 4,220 | 4,230 | 4,080 | 4,160 | 1,051,400 |
2008/02/04 | 4,070 | 4,190 | 4,060 | 4,170 | 1,337,700 |
2008/02/01 | 4,090 | 4,220 | 3,850 | 3,870 | 2,897,000 |
2008/01/31 | 3,740 | 4,000 | 3,710 | 3,940 | 774,700 |
2008/01/30 | 3,900 | 3,930 | 3,720 | 3,810 | 750,000 |
2008/01/29 | 3,860 | 3,920 | 3,760 | 3,850 | 1,073,500 |
2008/01/28 | 3,950 | 4,030 | 3,650 | 3,720 | 1,089,700 |
2008/01/25 | 3,910 | 4,110 | 3,900 | 4,100 | 1,360,100 |
2008/01/24 | 3,680 | 3,940 | 3,670 | 3,810 | 1,957,000 |
2008/01/23 | 3,800 | 3,830 | 3,590 | 3,630 | 1,122,900 |
2008/01/22 | 3,500 | 3,630 | 3,470 | 3,500 | 1,021,300 |
2008/01/21 | 3,960 | 3,980 | 3,650 | 3,650 | 1,487,400 |
2008/01/18 | 3,710 | 3,990 | 3,540 | 3,960 | 2,564,000 |
2008/01/17 | 3,470 | 3,750 | 3,470 | 3,730 | 2,436,400 |
2008/01/16 | 3,360 | 3,510 | 3,340 | 3,370 | 2,536,800 |
2008/01/15 | 4,030 | 4,030 | 3,630 | 3,650 | 2,283,800 |
2008/01/11 | 4,040 | 4,130 | 3,970 | 4,030 | 1,525,400 |
2008/01/10 | 4,100 | 4,120 | 3,970 | 3,970 | 2,091,300 |
2008/01/09 | 4,080 | 4,190 | 3,980 | 4,140 | 2,239,600 |
2008/01/08 | 4,350 | 4,350 | 4,140 | 4,180 | 1,364,100 |
2008/01/07 | 4,390 | 4,440 | 4,300 | 4,350 | 848,400 |
2008/01/04 | 4,440 | 4,510 | 4,360 | 4,410 | 712,100 |