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 |
---|---|---|---|---|---|
2010/12/30 | 3,340 | 3,370 | 3,310 | 3,320 | 372,400 |
2010/12/29 | 3,340 | 3,360 | 3,320 | 3,360 | 362,200 |
2010/12/28 | 3,330 | 3,360 | 3,325 | 3,335 | 271,100 |
2010/12/27 | 3,295 | 3,350 | 3,285 | 3,345 | 330,000 |
2010/12/24 | 3,285 | 3,305 | 3,270 | 3,300 | 386,700 |
2010/12/22 | 3,295 | 3,365 | 3,275 | 3,290 | 589,200 |
2010/12/21 | 3,295 | 3,330 | 3,270 | 3,305 | 674,700 |
2010/12/20 | 3,375 | 3,385 | 3,295 | 3,310 | 577,400 |
2010/12/17 | 3,365 | 3,390 | 3,335 | 3,375 | 567,800 |
2010/12/16 | 3,370 | 3,380 | 3,340 | 3,340 | 579,400 |
2010/12/15 | 3,400 | 3,410 | 3,370 | 3,380 | 553,200 |
2010/12/14 | 3,390 | 3,405 | 3,365 | 3,390 | 752,400 |
2010/12/13 | 3,295 | 3,370 | 3,285 | 3,360 | 1,054,700 |
2010/12/10 | 3,235 | 3,295 | 3,210 | 3,265 | 1,120,800 |
2010/12/09 | 3,240 | 3,280 | 3,220 | 3,235 | 985,900 |
2010/12/08 | 3,160 | 3,170 | 3,135 | 3,170 | 814,900 |
2010/12/07 | 3,130 | 3,155 | 3,120 | 3,155 | 736,500 |
2010/12/06 | 3,115 | 3,140 | 3,115 | 3,125 | 336,400 |
2010/12/03 | 3,170 | 3,180 | 3,105 | 3,115 | 429,500 |
2010/12/02 | 3,070 | 3,130 | 3,060 | 3,115 | 734,100 |
2010/12/01 | 3,025 | 3,030 | 2,967 | 3,000 | 956,000 |
2010/11/30 | 3,045 | 3,065 | 3,020 | 3,025 | 694,800 |
2010/11/29 | 3,080 | 3,095 | 3,065 | 3,075 | 555,300 |
2010/11/26 | 3,020 | 3,070 | 3,010 | 3,065 | 824,500 |
2010/11/25 | 2,955 | 3,025 | 2,955 | 3,015 | 611,500 |
2010/11/24 | 2,929 | 2,958 | 2,902 | 2,949 | 722,300 |
2010/11/22 | 2,994 | 3,010 | 2,972 | 3,005 | 387,300 |
2010/11/19 | 3,025 | 3,035 | 2,971 | 2,980 | 477,300 |
2010/11/18 | 2,935 | 2,999 | 2,916 | 2,990 | 639,100 |
2010/11/17 | 2,920 | 2,931 | 2,867 | 2,920 | 1,130,500 |
2010/11/16 | 2,997 | 3,000 | 2,929 | 2,961 | 831,400 |
2010/11/15 | 3,000 | 3,015 | 2,980 | 3,005 | 473,800 |
2010/11/12 | 3,045 | 3,050 | 2,981 | 2,987 | 899,700 |
2010/11/11 | 3,075 | 3,090 | 3,035 | 3,070 | 749,800 |
2010/11/10 | 3,030 | 3,070 | 3,010 | 3,015 | 632,200 |
2010/11/09 | 3,015 | 3,035 | 2,970 | 3,025 | 515,000 |
2010/11/08 | 2,960 | 3,035 | 2,960 | 3,035 | 838,800 |
2010/11/05 | 2,850 | 2,953 | 2,845 | 2,950 | 1,172,200 |
2010/11/04 | 2,850 | 2,860 | 2,805 | 2,817 | 596,100 |
2010/11/02 | 2,800 | 2,808 | 2,781 | 2,789 | 425,300 |
2010/11/01 | 2,831 | 2,866 | 2,786 | 2,798 | 812,800 |
2010/10/29 | 2,832 | 2,845 | 2,785 | 2,830 | 834,500 |
2010/10/28 | 2,800 | 2,886 | 2,786 | 2,848 | 2,296,100 |
2010/10/27 | 2,677 | 2,730 | 2,675 | 2,711 | 596,000 |
2010/10/26 | 2,682 | 2,707 | 2,668 | 2,675 | 406,800 |
2010/10/25 | 2,700 | 2,724 | 2,677 | 2,702 | 420,500 |
2010/10/22 | 2,717 | 2,730 | 2,695 | 2,723 | 346,100 |
2010/10/21 | 2,703 | 2,722 | 2,669 | 2,716 | 565,400 |
2010/10/20 | 2,711 | 2,714 | 2,655 | 2,701 | 487,200 |
2010/10/19 | 2,747 | 2,777 | 2,712 | 2,733 | 467,600 |
2010/10/18 | 2,753 | 2,779 | 2,732 | 2,746 | 318,500 |
2010/10/15 | 2,752 | 2,768 | 2,722 | 2,753 | 596,100 |
2010/10/14 | 2,728 | 2,798 | 2,718 | 2,781 | 1,219,700 |
2010/10/13 | 2,681 | 2,729 | 2,679 | 2,687 | 500,300 |
2010/10/12 | 2,685 | 2,712 | 2,621 | 2,668 | 732,700 |
2010/10/08 | 2,723 | 2,741 | 2,686 | 2,690 | 666,000 |
2010/10/07 | 2,725 | 2,760 | 2,716 | 2,739 | 536,100 |
2010/10/06 | 2,742 | 2,751 | 2,710 | 2,751 | 580,500 |
2010/10/05 | 2,707 | 2,748 | 2,678 | 2,737 | 747,200 |
2010/10/04 | 2,654 | 2,745 | 2,640 | 2,707 | 1,023,300 |
2010/10/01 | 2,648 | 2,670 | 2,615 | 2,640 | 572,100 |
2010/09/30 | 2,654 | 2,674 | 2,642 | 2,647 | 900,600 |
2010/09/29 | 2,647 | 2,651 | 2,611 | 2,646 | 462,900 |
2010/09/28 | 2,628 | 2,659 | 2,620 | 2,631 | 464,600 |
2010/09/27 | 2,560 | 2,634 | 2,544 | 2,618 | 737,500 |
2010/09/24 | 2,585 | 2,601 | 2,542 | 2,553 | 948,300 |
2010/09/22 | 2,613 | 2,644 | 2,589 | 2,626 | 673,700 |
2010/09/21 | 2,660 | 2,676 | 2,618 | 2,622 | 761,400 |
2010/09/17 | 2,564 | 2,627 | 2,560 | 2,603 | 851,400 |
2010/09/16 | 2,570 | 2,570 | 2,515 | 2,550 | 579,200 |
2010/09/15 | 2,466 | 2,532 | 2,425 | 2,520 | 584,900 |
2010/09/14 | 2,471 | 2,496 | 2,457 | 2,476 | 308,000 |
2010/09/13 | 2,491 | 2,510 | 2,468 | 2,475 | 644,800 |
2010/09/10 | 2,408 | 2,504 | 2,408 | 2,463 | 993,300 |
2010/09/09 | 2,470 | 2,499 | 2,448 | 2,458 | 501,900 |
2010/09/08 | 2,463 | 2,476 | 2,435 | 2,465 | 357,300 |
2010/09/07 | 2,504 | 2,560 | 2,504 | 2,527 | 458,000 |
2010/09/06 | 2,479 | 2,545 | 2,467 | 2,541 | 637,200 |
2010/09/03 | 2,450 | 2,460 | 2,421 | 2,453 | 283,400 |
2010/09/02 | 2,421 | 2,450 | 2,392 | 2,419 | 600,500 |
2010/09/01 | 2,389 | 2,393 | 2,352 | 2,391 | 690,800 |
2010/08/31 | 2,440 | 2,447 | 2,382 | 2,389 | 806,900 |
2010/08/30 | 2,520 | 2,563 | 2,490 | 2,497 | 576,200 |
2010/08/27 | 2,400 | 2,505 | 2,398 | 2,493 | 758,900 |
2010/08/26 | 2,420 | 2,438 | 2,411 | 2,430 | 681,700 |
2010/08/25 | 2,400 | 2,430 | 2,383 | 2,407 | 776,300 |
2010/08/24 | 2,428 | 2,440 | 2,410 | 2,437 | 894,400 |
2010/08/23 | 2,498 | 2,500 | 2,416 | 2,455 | 973,600 |
2010/08/20 | 2,493 | 2,548 | 2,485 | 2,498 | 668,400 |
2010/08/19 | 2,535 | 2,569 | 2,519 | 2,554 | 713,300 |
2010/08/18 | 2,549 | 2,563 | 2,511 | 2,550 | 603,300 |
2010/08/17 | 2,504 | 2,516 | 2,483 | 2,512 | 605,900 |
2010/08/16 | 2,500 | 2,550 | 2,496 | 2,520 | 1,139,200 |
2010/08/13 | 2,500 | 2,538 | 2,458 | 2,531 | 755,100 |
2010/08/12 | 2,469 | 2,491 | 2,423 | 2,491 | 810,800 |
2010/08/11 | 2,521 | 2,538 | 2,489 | 2,507 | 790,700 |
2010/08/10 | 2,536 | 2,579 | 2,535 | 2,571 | 894,100 |
2010/08/09 | 2,502 | 2,520 | 2,498 | 2,503 | 394,600 |
2010/08/06 | 2,495 | 2,555 | 2,492 | 2,544 | 676,600 |
2010/08/05 | 2,533 | 2,534 | 2,477 | 2,495 | 788,800 |
2010/08/04 | 2,580 | 2,580 | 2,464 | 2,483 | 1,226,400 |
2010/08/03 | 2,641 | 2,647 | 2,565 | 2,590 | 951,100 |
2010/08/02 | 2,570 | 2,606 | 2,546 | 2,592 | 1,087,700 |
2010/07/30 | 2,640 | 2,654 | 2,454 | 2,496 | 2,096,900 |
2010/07/29 | 2,626 | 2,696 | 2,621 | 2,673 | 632,900 |
2010/07/28 | 2,685 | 2,709 | 2,641 | 2,670 | 915,000 |
2010/07/27 | 2,680 | 2,693 | 2,652 | 2,657 | 714,900 |
2010/07/26 | 2,688 | 2,713 | 2,683 | 2,702 | 981,500 |
2010/07/23 | 2,616 | 2,694 | 2,606 | 2,683 | 793,700 |
2010/07/22 | 2,560 | 2,576 | 2,530 | 2,566 | 1,058,900 |
2010/07/21 | 2,613 | 2,620 | 2,557 | 2,590 | 402,500 |
2010/07/20 | 2,593 | 2,631 | 2,574 | 2,590 | 601,900 |
2010/07/16 | 2,621 | 2,632 | 2,581 | 2,593 | 579,300 |
2010/07/15 | 2,711 | 2,790 | 2,648 | 2,656 | 1,262,400 |
2010/07/14 | 2,657 | 2,686 | 2,652 | 2,674 | 447,700 |
2010/07/13 | 2,617 | 2,657 | 2,599 | 2,607 | 866,900 |
2010/07/12 | 2,570 | 2,639 | 2,570 | 2,589 | 647,900 |
2010/07/09 | 2,508 | 2,613 | 2,492 | 2,579 | 1,206,300 |
2010/07/08 | 2,500 | 2,522 | 2,487 | 2,507 | 688,700 |
2010/07/07 | 2,433 | 2,463 | 2,417 | 2,436 | 617,000 |
2010/07/06 | 2,370 | 2,440 | 2,350 | 2,430 | 588,700 |
2010/07/05 | 2,363 | 2,410 | 2,355 | 2,397 | 458,300 |
2010/07/02 | 2,376 | 2,387 | 2,340 | 2,363 | 664,300 |
2010/07/01 | 2,395 | 2,414 | 2,342 | 2,365 | 776,500 |
2010/06/30 | 2,395 | 2,436 | 2,380 | 2,395 | 611,400 |
2010/06/29 | 2,491 | 2,539 | 2,454 | 2,463 | 412,200 |
2010/06/28 | 2,509 | 2,512 | 2,469 | 2,470 | 497,300 |
2010/06/25 | 2,532 | 2,532 | 2,486 | 2,512 | 545,600 |
2010/06/24 | 2,560 | 2,617 | 2,555 | 2,582 | 358,700 |
2010/06/23 | 2,608 | 2,613 | 2,568 | 2,583 | 410,900 |
2010/06/22 | 2,680 | 2,685 | 2,642 | 2,648 | 462,000 |
2010/06/21 | 2,665 | 2,727 | 2,664 | 2,715 | 466,400 |
2010/06/18 | 2,669 | 2,674 | 2,632 | 2,640 | 446,000 |
2010/06/17 | 2,670 | 2,686 | 2,630 | 2,642 | 697,000 |
2010/06/16 | 2,604 | 2,698 | 2,580 | 2,694 | 1,387,200 |
2010/06/15 | 2,625 | 2,636 | 2,550 | 2,554 | 875,200 |
2010/06/14 | 2,580 | 2,627 | 2,579 | 2,622 | 647,000 |
2010/06/11 | 2,606 | 2,620 | 2,542 | 2,560 | 1,546,500 |
2010/06/10 | 2,585 | 2,606 | 2,532 | 2,592 | 659,300 |
2010/06/09 | 2,600 | 2,600 | 2,541 | 2,550 | 796,900 |
2010/06/08 | 2,570 | 2,642 | 2,558 | 2,625 | 1,096,400 |
2010/06/07 | 2,585 | 2,591 | 2,550 | 2,563 | 997,400 |
2010/06/04 | 2,639 | 2,671 | 2,627 | 2,633 | 900,900 |
2010/06/03 | 2,564 | 2,636 | 2,550 | 2,629 | 968,900 |
2010/06/02 | 2,507 | 2,585 | 2,488 | 2,514 | 827,700 |
2010/06/01 | 2,554 | 2,573 | 2,541 | 2,557 | 586,100 |
2010/05/31 | 2,511 | 2,576 | 2,504 | 2,545 | 765,000 |
2010/05/28 | 2,542 | 2,558 | 2,486 | 2,513 | 757,300 |
2010/05/27 | 2,420 | 2,521 | 2,403 | 2,508 | 841,600 |
2010/05/26 | 2,415 | 2,458 | 2,375 | 2,423 | 809,100 |
2010/05/25 | 2,500 | 2,508 | 2,405 | 2,427 | 1,104,500 |
2010/05/24 | 2,490 | 2,536 | 2,457 | 2,532 | 712,100 |
2010/05/21 | 2,504 | 2,525 | 2,467 | 2,507 | 1,037,800 |
2010/05/20 | 2,646 | 2,646 | 2,535 | 2,554 | 779,800 |
2010/05/19 | 2,610 | 2,665 | 2,598 | 2,646 | 1,407,700 |
2010/05/18 | 2,638 | 2,691 | 2,601 | 2,619 | 957,800 |
2010/05/17 | 2,645 | 2,658 | 2,599 | 2,633 | 1,009,600 |
2010/05/14 | 2,693 | 2,754 | 2,680 | 2,710 | 904,900 |
2010/05/13 | 2,693 | 2,729 | 2,681 | 2,723 | 716,100 |
2010/05/12 | 2,705 | 2,738 | 2,643 | 2,672 | 1,068,500 |
2010/05/11 | 2,784 | 2,795 | 2,683 | 2,693 | 947,900 |
2010/05/10 | 2,700 | 2,791 | 2,690 | 2,753 | 1,410,700 |
2010/05/07 | 2,685 | 2,754 | 2,656 | 2,742 | 1,585,600 |
2010/05/06 | 2,875 | 2,882 | 2,801 | 2,831 | 1,359,200 |
2010/04/30 | 2,945 | 2,949 | 2,904 | 2,925 | 1,014,500 |
2010/04/28 | 2,944 | 3,005 | 2,867 | 2,905 | 1,475,200 |
2010/04/27 | 2,977 | 3,060 | 2,972 | 3,045 | 965,500 |
2010/04/26 | 2,944 | 2,980 | 2,944 | 2,980 | 751,500 |
2010/04/23 | 2,924 | 2,940 | 2,900 | 2,940 | 779,900 |
2010/04/22 | 2,943 | 2,943 | 2,895 | 2,923 | 1,114,200 |
2010/04/21 | 2,929 | 2,970 | 2,910 | 2,955 | 1,745,700 |
2010/04/20 | 2,865 | 2,892 | 2,845 | 2,852 | 990,600 |
2010/04/19 | 2,850 | 2,925 | 2,810 | 2,900 | 1,936,200 |
2010/04/16 | 2,961 | 2,965 | 2,850 | 2,885 | 2,127,500 |
2010/04/15 | 2,990 | 2,990 | 2,961 | 2,969 | 873,200 |
2010/04/14 | 2,991 | 2,992 | 2,941 | 2,963 | 1,219,200 |
2010/04/13 | 3,000 | 3,010 | 2,953 | 2,990 | 1,215,100 |
2010/04/12 | 3,050 | 3,060 | 3,020 | 3,025 | 520,400 |
2010/04/09 | 3,050 | 3,050 | 3,000 | 3,035 | 887,200 |
2010/04/08 | 3,075 | 3,095 | 3,050 | 3,060 | 559,300 |
2010/04/07 | 3,185 | 3,185 | 3,130 | 3,130 | 588,900 |
2010/04/06 | 3,230 | 3,230 | 3,175 | 3,185 | 471,600 |
2010/04/05 | 3,220 | 3,240 | 3,185 | 3,200 | 338,400 |
2010/04/02 | 3,250 | 3,265 | 3,180 | 3,220 | 761,200 |
2010/04/01 | 3,090 | 3,200 | 3,090 | 3,190 | 808,400 |
2010/03/31 | 3,075 | 3,120 | 3,070 | 3,080 | 870,400 |
2010/03/30 | 3,075 | 3,120 | 3,025 | 3,120 | 888,700 |
2010/03/29 | 3,105 | 3,145 | 3,040 | 3,075 | 713,500 |
2010/03/26 | 3,095 | 3,190 | 3,095 | 3,150 | 923,500 |
2010/03/25 | 3,070 | 3,130 | 3,060 | 3,095 | 863,100 |
2010/03/24 | 2,996 | 3,050 | 2,981 | 3,045 | 526,800 |
2010/03/23 | 2,990 | 3,005 | 2,953 | 2,995 | 544,300 |
2010/03/19 | 3,030 | 3,035 | 2,995 | 3,015 | 382,000 |
2010/03/18 | 3,040 | 3,050 | 2,987 | 2,993 | 564,400 |
2010/03/17 | 3,030 | 3,055 | 2,995 | 3,040 | 640,700 |
2010/03/16 | 3,050 | 3,055 | 3,015 | 3,015 | 378,900 |
2010/03/15 | 3,060 | 3,100 | 3,045 | 3,075 | 756,400 |
2010/03/12 | 3,050 | 3,065 | 3,030 | 3,055 | 1,104,300 |
2010/03/11 | 2,936 | 2,993 | 2,930 | 2,971 | 840,500 |
2010/03/10 | 2,911 | 2,927 | 2,877 | 2,897 | 570,700 |
2010/03/09 | 2,959 | 2,963 | 2,914 | 2,928 | 575,000 |
2010/03/08 | 2,958 | 2,974 | 2,940 | 2,958 | 731,900 |
2010/03/05 | 2,837 | 2,894 | 2,827 | 2,890 | 1,198,200 |
2010/03/04 | 2,882 | 2,889 | 2,800 | 2,820 | 1,864,700 |
2010/03/03 | 2,930 | 2,955 | 2,907 | 2,940 | 1,029,200 |
2010/03/02 | 2,894 | 2,930 | 2,887 | 2,930 | 521,800 |
2010/03/01 | 2,894 | 2,927 | 2,863 | 2,906 | 684,700 |
2010/02/26 | 2,859 | 2,879 | 2,826 | 2,845 | 1,104,200 |
2010/02/25 | 2,965 | 2,994 | 2,899 | 2,909 | 704,100 |
2010/02/24 | 2,940 | 2,979 | 2,926 | 2,965 | 459,000 |
2010/02/23 | 3,045 | 3,045 | 2,987 | 2,997 | 963,400 |
2010/02/22 | 3,065 | 3,110 | 3,040 | 3,070 | 873,600 |
2010/02/19 | 3,085 | 3,085 | 2,976 | 2,984 | 1,093,300 |
2010/02/18 | 3,055 | 3,115 | 3,040 | 3,085 | 1,051,800 |
2010/02/17 | 2,971 | 3,010 | 2,967 | 3,010 | 363,300 |
2010/02/16 | 2,938 | 2,985 | 2,917 | 2,935 | 365,400 |
2010/02/15 | 3,015 | 3,015 | 2,913 | 2,924 | 967,600 |
2010/02/12 | 2,985 | 3,035 | 2,934 | 3,010 | 1,185,800 |
2010/02/10 | 2,885 | 2,945 | 2,883 | 2,910 | 827,000 |
2010/02/09 | 2,817 | 2,875 | 2,771 | 2,835 | 1,144,400 |
2010/02/08 | 2,890 | 2,890 | 2,823 | 2,835 | 1,336,700 |
2010/02/05 | 3,005 | 3,010 | 2,898 | 2,940 | 1,756,100 |
2010/02/04 | 3,080 | 3,080 | 3,020 | 3,050 | 442,700 |
2010/02/03 | 3,110 | 3,130 | 3,020 | 3,035 | 539,300 |
2010/02/02 | 3,040 | 3,085 | 3,015 | 3,065 | 417,800 |
2010/02/01 | 3,025 | 3,050 | 2,940 | 2,993 | 789,900 |
2010/01/29 | 3,040 | 3,050 | 2,980 | 3,020 | 658,600 |
2010/01/28 | 3,030 | 3,105 | 3,025 | 3,070 | 967,700 |
2010/01/27 | 3,025 | 3,045 | 2,953 | 2,955 | 813,100 |
2010/01/26 | 3,145 | 3,155 | 3,030 | 3,045 | 599,500 |
2010/01/25 | 3,160 | 3,190 | 3,150 | 3,160 | 330,300 |
2010/01/22 | 3,180 | 3,260 | 3,135 | 3,230 | 891,700 |
2010/01/21 | 3,240 | 3,270 | 3,200 | 3,255 | 666,600 |
2010/01/20 | 3,320 | 3,395 | 3,270 | 3,270 | 546,300 |
2010/01/19 | 3,320 | 3,325 | 3,275 | 3,290 | 347,500 |
2010/01/18 | 3,300 | 3,335 | 3,290 | 3,310 | 450,200 |
2010/01/15 | 3,300 | 3,345 | 3,265 | 3,320 | 791,600 |
2010/01/14 | 3,210 | 3,290 | 3,205 | 3,285 | 449,700 |
2010/01/13 | 3,245 | 3,260 | 3,210 | 3,230 | 758,100 |
2010/01/12 | 3,125 | 3,255 | 3,125 | 3,240 | 750,100 |
2010/01/08 | 3,080 | 3,180 | 3,080 | 3,170 | 821,900 |
2010/01/07 | 3,100 | 3,120 | 3,035 | 3,070 | 846,500 |
2010/01/06 | 3,215 | 3,215 | 3,110 | 3,130 | 842,800 |
2010/01/05 | 3,255 | 3,255 | 3,160 | 3,180 | 447,500 |
2010/01/04 | 3,175 | 3,230 | 3,175 | 3,220 | 212,700 |