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 |
---|---|---|---|---|---|
2009/12/30 | 3,220 | 3,230 | 3,170 | 3,170 | 277,700 |
2009/12/29 | 3,220 | 3,220 | 3,180 | 3,180 | 291,600 |
2009/12/28 | 3,190 | 3,230 | 3,170 | 3,200 | 451,500 |
2009/12/25 | 3,240 | 3,270 | 3,170 | 3,230 | 388,500 |
2009/12/24 | 3,300 | 3,310 | 3,240 | 3,250 | 547,100 |
2009/12/22 | 3,190 | 3,230 | 3,160 | 3,220 | 764,200 |
2009/12/21 | 3,280 | 3,280 | 3,180 | 3,190 | 578,800 |
2009/12/18 | 3,310 | 3,330 | 3,240 | 3,260 | 596,600 |
2009/12/17 | 3,380 | 3,390 | 3,270 | 3,280 | 631,100 |
2009/12/16 | 3,320 | 3,400 | 3,280 | 3,330 | 1,374,600 |
2009/12/15 | 3,290 | 3,310 | 3,250 | 3,300 | 594,300 |
2009/12/14 | 3,270 | 3,300 | 3,220 | 3,290 | 611,400 |
2009/12/11 | 3,150 | 3,200 | 3,120 | 3,180 | 761,100 |
2009/12/10 | 3,220 | 3,260 | 3,130 | 3,140 | 586,100 |
2009/12/09 | 3,220 | 3,250 | 3,170 | 3,210 | 690,300 |
2009/12/08 | 3,330 | 3,340 | 3,270 | 3,290 | 742,300 |
2009/12/07 | 3,330 | 3,350 | 3,280 | 3,320 | 1,069,600 |
2009/12/04 | 3,070 | 3,200 | 3,050 | 3,180 | 1,275,900 |
2009/12/03 | 2,975 | 3,070 | 2,945 | 3,050 | 529,900 |
2009/12/02 | 2,940 | 2,965 | 2,880 | 2,940 | 560,000 |
2009/12/01 | 2,900 | 2,935 | 2,795 | 2,935 | 1,303,600 |
2009/11/30 | 2,860 | 2,955 | 2,840 | 2,920 | 1,085,600 |
2009/11/27 | 2,885 | 2,900 | 2,810 | 2,825 | 915,100 |
2009/11/26 | 2,990 | 3,050 | 2,975 | 3,000 | 565,200 |
2009/11/25 | 2,970 | 3,050 | 2,950 | 3,030 | 817,200 |
2009/11/24 | 2,980 | 3,030 | 2,955 | 2,965 | 592,600 |
2009/11/20 | 2,960 | 2,965 | 2,865 | 2,945 | 986,300 |
2009/11/19 | 3,000 | 3,030 | 2,970 | 2,990 | 968,300 |
2009/11/18 | 2,955 | 3,040 | 2,945 | 2,990 | 799,800 |
2009/11/17 | 3,000 | 3,020 | 2,955 | 2,975 | 799,300 |
2009/11/16 | 3,080 | 3,100 | 2,980 | 2,985 | 625,900 |
2009/11/13 | 3,090 | 3,160 | 3,080 | 3,110 | 882,700 |
2009/11/12 | 3,050 | 3,170 | 3,050 | 3,120 | 999,400 |
2009/11/11 | 3,060 | 3,060 | 2,995 | 3,040 | 594,200 |
2009/11/10 | 3,060 | 3,100 | 3,030 | 3,050 | 617,700 |
2009/11/09 | 3,000 | 3,120 | 2,975 | 3,050 | 770,000 |
2009/11/06 | 3,070 | 3,080 | 3,000 | 3,040 | 710,500 |
2009/11/05 | 3,050 | 3,100 | 3,020 | 3,050 | 773,100 |
2009/11/04 | 3,110 | 3,120 | 3,020 | 3,040 | 753,700 |
2009/11/02 | 3,020 | 3,040 | 2,970 | 3,010 | 591,000 |
2009/10/30 | 3,030 | 3,120 | 2,995 | 3,080 | 966,600 |
2009/10/29 | 3,010 | 3,010 | 2,955 | 2,955 | 850,500 |
2009/10/28 | 3,110 | 3,150 | 3,030 | 3,060 | 1,145,500 |
2009/10/27 | 3,140 | 3,140 | 3,030 | 3,060 | 655,600 |
2009/10/26 | 3,090 | 3,180 | 3,070 | 3,160 | 447,700 |
2009/10/23 | 3,040 | 3,150 | 3,040 | 3,100 | 713,600 |
2009/10/22 | 3,070 | 3,110 | 3,010 | 3,060 | 498,600 |
2009/10/21 | 3,080 | 3,100 | 3,060 | 3,090 | 755,100 |
2009/10/20 | 3,250 | 3,270 | 3,100 | 3,120 | 774,800 |
2009/10/19 | 3,180 | 3,220 | 3,140 | 3,210 | 722,300 |
2009/10/16 | 3,190 | 3,210 | 3,150 | 3,180 | 774,900 |
2009/10/15 | 3,180 | 3,250 | 3,170 | 3,210 | 1,263,300 |
2009/10/14 | 3,150 | 3,160 | 3,050 | 3,080 | 914,800 |
2009/10/13 | 3,030 | 3,160 | 3,030 | 3,130 | 1,393,200 |
2009/10/09 | 2,945 | 2,985 | 2,930 | 2,980 | 877,800 |
2009/10/08 | 2,825 | 2,985 | 2,800 | 2,950 | 1,578,500 |
2009/10/07 | 2,770 | 2,780 | 2,720 | 2,745 | 905,100 |
2009/10/06 | 2,760 | 2,820 | 2,745 | 2,810 | 901,400 |
2009/10/05 | 2,795 | 2,800 | 2,725 | 2,755 | 862,500 |
2009/10/02 | 2,800 | 2,805 | 2,700 | 2,785 | 890,100 |
2009/10/01 | 2,835 | 2,905 | 2,825 | 2,870 | 1,235,600 |
2009/09/30 | 2,830 | 2,865 | 2,810 | 2,850 | 461,300 |
2009/09/29 | 2,815 | 2,845 | 2,815 | 2,830 | 530,000 |
2009/09/28 | 2,900 | 2,900 | 2,780 | 2,855 | 924,500 |
2009/09/25 | 2,950 | 3,030 | 2,940 | 2,995 | 961,800 |
2009/09/24 | 2,970 | 3,020 | 2,940 | 2,985 | 1,055,300 |
2009/09/18 | 2,985 | 3,060 | 2,980 | 3,040 | 1,329,700 |
2009/09/17 | 2,945 | 2,980 | 2,915 | 2,970 | 1,254,300 |
2009/09/16 | 2,865 | 2,905 | 2,860 | 2,865 | 559,500 |
2009/09/15 | 2,820 | 2,860 | 2,790 | 2,800 | 584,500 |
2009/09/14 | 2,850 | 2,850 | 2,730 | 2,760 | 626,400 |
2009/09/11 | 2,830 | 2,840 | 2,805 | 2,810 | 470,700 |
2009/09/10 | 2,825 | 2,870 | 2,820 | 2,855 | 650,600 |
2009/09/09 | 2,760 | 2,830 | 2,740 | 2,795 | 541,200 |
2009/09/08 | 2,740 | 2,760 | 2,680 | 2,750 | 371,000 |
2009/09/07 | 2,710 | 2,770 | 2,700 | 2,725 | 469,400 |
2009/09/04 | 2,680 | 2,700 | 2,660 | 2,690 | 323,900 |
2009/09/03 | 2,705 | 2,715 | 2,685 | 2,690 | 526,900 |
2009/09/02 | 2,655 | 2,750 | 2,655 | 2,735 | 743,600 |
2009/09/01 | 2,655 | 2,755 | 2,635 | 2,740 | 507,300 |
2009/08/31 | 2,645 | 2,720 | 2,620 | 2,630 | 842,500 |
2009/08/28 | 2,660 | 2,710 | 2,655 | 2,685 | 505,200 |
2009/08/27 | 2,700 | 2,745 | 2,655 | 2,680 | 668,600 |
2009/08/26 | 2,725 | 2,745 | 2,690 | 2,700 | 749,500 |
2009/08/25 | 2,700 | 2,765 | 2,690 | 2,740 | 540,100 |
2009/08/24 | 2,755 | 2,775 | 2,720 | 2,730 | 596,100 |
2009/08/21 | 2,625 | 2,655 | 2,585 | 2,635 | 445,800 |
2009/08/20 | 2,675 | 2,675 | 2,610 | 2,645 | 440,200 |
2009/08/19 | 2,700 | 2,740 | 2,650 | 2,655 | 467,300 |
2009/08/18 | 2,595 | 2,675 | 2,580 | 2,640 | 616,700 |
2009/08/17 | 2,745 | 2,745 | 2,635 | 2,635 | 718,300 |
2009/08/14 | 2,700 | 2,770 | 2,685 | 2,765 | 522,700 |
2009/08/13 | 2,670 | 2,725 | 2,670 | 2,700 | 602,300 |
2009/08/12 | 2,660 | 2,680 | 2,650 | 2,665 | 559,700 |
2009/08/11 | 2,670 | 2,715 | 2,665 | 2,705 | 658,600 |
2009/08/10 | 2,680 | 2,790 | 2,680 | 2,705 | 1,661,800 |
2009/08/07 | 2,525 | 2,605 | 2,515 | 2,565 | 1,427,800 |
2009/08/06 | 2,495 | 2,515 | 2,485 | 2,485 | 535,100 |
2009/08/05 | 2,490 | 2,530 | 2,485 | 2,485 | 1,119,200 |
2009/08/04 | 2,480 | 2,490 | 2,450 | 2,475 | 967,400 |
2009/08/03 | 2,470 | 2,475 | 2,425 | 2,445 | 1,279,000 |
2009/07/31 | 2,305 | 2,355 | 2,295 | 2,350 | 635,500 |
2009/07/30 | 2,340 | 2,340 | 2,270 | 2,300 | 632,500 |
2009/07/29 | 2,265 | 2,325 | 2,250 | 2,325 | 954,300 |
2009/07/28 | 2,255 | 2,260 | 2,215 | 2,260 | 451,100 |
2009/07/27 | 2,265 | 2,285 | 2,225 | 2,245 | 371,800 |
2009/07/24 | 2,265 | 2,270 | 2,220 | 2,235 | 555,500 |
2009/07/23 | 2,235 | 2,235 | 2,185 | 2,200 | 660,600 |
2009/07/22 | 2,165 | 2,245 | 2,150 | 2,235 | 1,173,500 |
2009/07/21 | 2,100 | 2,130 | 2,080 | 2,125 | 512,500 |
2009/07/17 | 2,100 | 2,125 | 2,030 | 2,055 | 456,200 |
2009/07/16 | 2,130 | 2,140 | 2,085 | 2,100 | 399,600 |
2009/07/15 | 2,120 | 2,120 | 2,050 | 2,055 | 765,100 |
2009/07/14 | 1,997 | 2,125 | 1,990 | 2,070 | 1,661,000 |
2009/07/13 | 2,045 | 2,045 | 1,912 | 1,937 | 2,258,600 |
2009/07/10 | 2,080 | 2,080 | 1,991 | 2,005 | 818,100 |
2009/07/09 | 2,060 | 2,085 | 2,040 | 2,050 | 666,400 |
2009/07/08 | 2,115 | 2,120 | 2,090 | 2,110 | 590,400 |
2009/07/07 | 2,210 | 2,215 | 2,155 | 2,175 | 677,900 |
2009/07/06 | 2,265 | 2,270 | 2,210 | 2,215 | 777,500 |
2009/07/03 | 2,230 | 2,285 | 2,220 | 2,275 | 415,100 |
2009/07/02 | 2,320 | 2,335 | 2,280 | 2,285 | 610,500 |
2009/07/01 | 2,300 | 2,370 | 2,290 | 2,345 | 548,700 |
2009/06/30 | 2,385 | 2,385 | 2,310 | 2,335 | 440,700 |
2009/06/29 | 2,340 | 2,390 | 2,300 | 2,305 | 409,300 |
2009/06/26 | 2,375 | 2,400 | 2,350 | 2,380 | 706,700 |
2009/06/25 | 2,310 | 2,370 | 2,300 | 2,335 | 1,019,700 |
2009/06/24 | 2,260 | 2,285 | 2,235 | 2,270 | 587,800 |
2009/06/23 | 2,245 | 2,255 | 2,200 | 2,220 | 819,400 |
2009/06/22 | 2,260 | 2,300 | 2,245 | 2,280 | 781,100 |
2009/06/19 | 2,255 | 2,270 | 2,205 | 2,220 | 596,900 |
2009/06/18 | 2,260 | 2,280 | 2,220 | 2,225 | 478,900 |
2009/06/17 | 2,250 | 2,305 | 2,230 | 2,265 | 791,200 |
2009/06/16 | 2,310 | 2,320 | 2,255 | 2,255 | 789,600 |
2009/06/15 | 2,440 | 2,440 | 2,320 | 2,340 | 993,000 |
2009/06/12 | 2,495 | 2,510 | 2,435 | 2,440 | 659,500 |
2009/06/11 | 2,520 | 2,535 | 2,465 | 2,465 | 941,100 |
2009/06/10 | 2,440 | 2,485 | 2,440 | 2,445 | 685,900 |
2009/06/09 | 2,375 | 2,525 | 2,360 | 2,455 | 1,957,000 |
2009/06/08 | 2,380 | 2,390 | 2,335 | 2,350 | 671,300 |
2009/06/05 | 2,345 | 2,395 | 2,325 | 2,340 | 1,040,500 |
2009/06/04 | 2,315 | 2,380 | 2,290 | 2,315 | 1,265,400 |
2009/06/03 | 2,235 | 2,395 | 2,225 | 2,380 | 2,699,900 |
2009/06/02 | 2,155 | 2,245 | 2,140 | 2,195 | 1,759,400 |
2009/06/01 | 2,100 | 2,135 | 2,095 | 2,115 | 1,250,700 |
2009/05/29 | 2,120 | 2,130 | 2,085 | 2,115 | 1,261,500 |
2009/05/28 | 2,115 | 2,200 | 2,105 | 2,150 | 970,100 |
2009/05/27 | 2,150 | 2,160 | 2,080 | 2,110 | 1,181,700 |
2009/05/26 | 2,180 | 2,180 | 2,090 | 2,100 | 1,402,300 |
2009/05/25 | 2,215 | 2,255 | 2,190 | 2,200 | 823,300 |
2009/05/22 | 2,215 | 2,240 | 2,190 | 2,215 | 790,700 |
2009/05/21 | 2,275 | 2,285 | 2,240 | 2,275 | 390,400 |
2009/05/20 | 2,325 | 2,330 | 2,265 | 2,300 | 473,300 |
2009/05/19 | 2,305 | 2,315 | 2,265 | 2,305 | 451,700 |
2009/05/18 | 2,235 | 2,255 | 2,195 | 2,210 | 492,600 |
2009/05/15 | 2,245 | 2,330 | 2,230 | 2,315 | 578,000 |
2009/05/14 | 2,270 | 2,285 | 2,215 | 2,230 | 553,100 |
2009/05/13 | 2,320 | 2,350 | 2,290 | 2,315 | 494,100 |
2009/05/12 | 2,350 | 2,395 | 2,305 | 2,315 | 467,600 |
2009/05/11 | 2,435 | 2,450 | 2,345 | 2,385 | 419,200 |
2009/05/08 | 2,325 | 2,420 | 2,295 | 2,395 | 664,400 |
2009/05/07 | 2,330 | 2,345 | 2,290 | 2,340 | 755,800 |
2009/05/01 | 2,230 | 2,295 | 2,230 | 2,270 | 411,300 |
2009/04/30 | 2,275 | 2,285 | 2,225 | 2,255 | 737,000 |
2009/04/28 | 2,255 | 2,345 | 2,185 | 2,205 | 899,600 |
2009/04/27 | 2,325 | 2,390 | 2,285 | 2,315 | 811,000 |
2009/04/24 | 2,290 | 2,310 | 2,240 | 2,245 | 625,900 |
2009/04/23 | 2,225 | 2,280 | 2,200 | 2,250 | 355,500 |
2009/04/22 | 2,320 | 2,320 | 2,210 | 2,215 | 508,700 |
2009/04/21 | 2,225 | 2,275 | 2,210 | 2,250 | 551,700 |
2009/04/20 | 2,310 | 2,315 | 2,250 | 2,310 | 405,600 |
2009/04/17 | 2,300 | 2,320 | 2,255 | 2,290 | 477,600 |
2009/04/16 | 2,255 | 2,285 | 2,195 | 2,220 | 827,600 |
2009/04/15 | 2,245 | 2,245 | 2,125 | 2,175 | 1,059,700 |
2009/04/14 | 2,330 | 2,335 | 2,265 | 2,285 | 454,000 |
2009/04/13 | 2,330 | 2,395 | 2,300 | 2,330 | 296,700 |
2009/04/10 | 2,370 | 2,430 | 2,305 | 2,345 | 697,500 |
2009/04/09 | 2,250 | 2,370 | 2,245 | 2,345 | 927,600 |
2009/04/08 | 2,230 | 2,250 | 2,155 | 2,160 | 1,168,800 |
2009/04/07 | 2,360 | 2,415 | 2,310 | 2,310 | 788,500 |
2009/04/06 | 2,455 | 2,500 | 2,395 | 2,420 | 742,300 |
2009/04/03 | 2,435 | 2,445 | 2,385 | 2,400 | 547,300 |
2009/04/02 | 2,330 | 2,390 | 2,330 | 2,355 | 817,400 |
2009/04/01 | 2,280 | 2,335 | 2,265 | 2,310 | 586,100 |
2009/03/31 | 2,215 | 2,320 | 2,200 | 2,200 | 898,900 |
2009/03/30 | 2,345 | 2,375 | 2,215 | 2,215 | 716,100 |
2009/03/27 | 2,440 | 2,480 | 2,380 | 2,385 | 661,500 |
2009/03/26 | 2,205 | 2,440 | 2,205 | 2,415 | 1,098,300 |
2009/03/25 | 2,330 | 2,330 | 2,235 | 2,305 | 984,100 |
2009/03/24 | 2,480 | 2,490 | 2,335 | 2,370 | 1,404,500 |
2009/03/23 | 2,195 | 2,350 | 2,190 | 2,345 | 821,800 |
2009/03/19 | 2,215 | 2,230 | 2,165 | 2,185 | 609,000 |
2009/03/18 | 2,260 | 2,310 | 2,190 | 2,210 | 1,015,200 |
2009/03/17 | 2,180 | 2,305 | 2,150 | 2,255 | 2,170,400 |
2009/03/16 | 2,005 | 2,060 | 2,000 | 2,060 | 661,400 |
2009/03/13 | 1,896 | 1,954 | 1,896 | 1,947 | 1,016,400 |
2009/03/12 | 1,928 | 1,929 | 1,865 | 1,878 | 929,000 |
2009/03/11 | 1,919 | 1,953 | 1,910 | 1,931 | 962,300 |
2009/03/10 | 1,855 | 1,864 | 1,824 | 1,829 | 853,400 |
2009/03/09 | 1,886 | 1,915 | 1,841 | 1,879 | 1,129,100 |
2009/03/06 | 1,934 | 1,947 | 1,877 | 1,885 | 1,638,800 |
2009/03/05 | 2,060 | 2,080 | 2,015 | 2,020 | 1,169,400 |
2009/03/04 | 1,905 | 2,015 | 1,900 | 2,010 | 596,300 |
2009/03/03 | 1,903 | 1,959 | 1,880 | 1,935 | 533,800 |
2009/03/02 | 1,906 | 1,980 | 1,900 | 1,933 | 598,400 |
2009/02/27 | 2,005 | 2,010 | 1,940 | 1,961 | 653,600 |
2009/02/26 | 1,990 | 2,080 | 1,958 | 1,971 | 1,209,300 |
2009/02/25 | 1,994 | 1,994 | 1,922 | 1,977 | 1,115,800 |
2009/02/24 | 1,880 | 1,932 | 1,862 | 1,904 | 1,068,300 |
2009/02/23 | 1,885 | 1,900 | 1,861 | 1,894 | 823,000 |
2009/02/20 | 1,900 | 1,933 | 1,875 | 1,904 | 1,132,300 |
2009/02/19 | 1,905 | 1,990 | 1,872 | 1,872 | 1,167,600 |
2009/02/18 | 1,810 | 1,954 | 1,806 | 1,935 | 2,192,500 |
2009/02/17 | 1,890 | 1,910 | 1,832 | 1,848 | 1,419,900 |
2009/02/16 | 1,895 | 1,991 | 1,892 | 1,916 | 1,019,200 |
2009/02/13 | 1,925 | 1,987 | 1,906 | 1,947 | 1,041,500 |
2009/02/12 | 1,980 | 2,010 | 1,934 | 1,952 | 2,702,300 |
2009/02/10 | 2,165 | 2,195 | 2,035 | 2,060 | 1,438,000 |
2009/02/09 | 2,150 | 2,210 | 2,110 | 2,165 | 1,439,000 |
2009/02/06 | 2,200 | 2,220 | 2,015 | 2,030 | 1,933,300 |
2009/02/05 | 1,999 | 2,125 | 1,990 | 2,095 | 1,984,100 |
2009/02/04 | 1,880 | 2,050 | 1,880 | 2,030 | 1,515,800 |
2009/02/03 | 1,857 | 1,992 | 1,857 | 1,890 | 1,270,600 |
2009/02/02 | 1,750 | 1,888 | 1,750 | 1,850 | 1,935,300 |
2009/01/30 | 1,710 | 1,738 | 1,658 | 1,663 | 934,400 |
2009/01/29 | 1,834 | 1,843 | 1,762 | 1,788 | 668,900 |
2009/01/28 | 1,737 | 1,777 | 1,722 | 1,744 | 759,600 |
2009/01/27 | 1,700 | 1,754 | 1,689 | 1,741 | 1,149,900 |
2009/01/26 | 1,625 | 1,635 | 1,580 | 1,581 | 548,600 |
2009/01/23 | 1,665 | 1,666 | 1,621 | 1,643 | 534,700 |
2009/01/22 | 1,725 | 1,740 | 1,653 | 1,671 | 1,242,000 |
2009/01/21 | 1,755 | 1,797 | 1,708 | 1,713 | 1,529,100 |
2009/01/20 | 1,900 | 1,902 | 1,771 | 1,815 | 1,394,800 |
2009/01/19 | 1,954 | 1,990 | 1,918 | 1,924 | 525,700 |
2009/01/16 | 1,903 | 1,957 | 1,874 | 1,953 | 672,900 |
2009/01/15 | 1,900 | 1,926 | 1,841 | 1,843 | 1,394,100 |
2009/01/14 | 1,952 | 2,035 | 1,933 | 1,988 | 740,900 |
2009/01/13 | 1,860 | 1,960 | 1,856 | 1,922 | 1,744,000 |
2009/01/09 | 2,025 | 2,070 | 1,961 | 2,020 | 920,300 |
2009/01/08 | 2,095 | 2,150 | 2,095 | 2,105 | 579,800 |
2009/01/07 | 2,200 | 2,340 | 2,195 | 2,240 | 1,245,200 |
2009/01/06 | 2,070 | 2,125 | 2,040 | 2,120 | 818,200 |
2009/01/05 | 2,030 | 2,040 | 2,000 | 2,030 | 189,900 |