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 |
|---|---|---|---|---|---|
| 2013/12/30 | 5,500 | 5,640 | 5,490 | 5,520 | 390,100 |
| 2013/12/27 | 5,450 | 5,490 | 5,420 | 5,450 | 333,900 |
| 2013/12/26 | 5,350 | 5,440 | 5,320 | 5,440 | 377,100 |
| 2013/12/25 | 5,300 | 5,340 | 5,280 | 5,340 | 441,800 |
| 2013/12/24 | 5,380 | 5,380 | 5,310 | 5,330 | 612,900 |
| 2013/12/20 | 5,270 | 5,300 | 5,220 | 5,300 | 508,000 |
| 2013/12/19 | 5,290 | 5,340 | 5,220 | 5,260 | 582,100 |
| 2013/12/18 | 5,230 | 5,240 | 5,180 | 5,240 | 416,200 |
| 2013/12/17 | 5,210 | 5,260 | 5,200 | 5,240 | 540,100 |
| 2013/12/16 | 5,190 | 5,240 | 5,150 | 5,170 | 626,100 |
| 2013/12/13 | 5,160 | 5,240 | 5,150 | 5,180 | 871,500 |
| 2013/12/12 | 5,200 | 5,240 | 5,180 | 5,210 | 298,400 |
| 2013/12/11 | 5,280 | 5,300 | 5,190 | 5,280 | 697,900 |
| 2013/12/10 | 5,250 | 5,420 | 5,200 | 5,360 | 861,000 |
| 2013/12/09 | 5,200 | 5,250 | 5,170 | 5,240 | 662,100 |
| 2013/12/06 | 5,100 | 5,190 | 5,080 | 5,150 | 473,500 |
| 2013/12/05 | 5,030 | 5,090 | 5,030 | 5,070 | 543,800 |
| 2013/12/04 | 5,090 | 5,120 | 5,010 | 5,060 | 431,200 |
| 2013/12/03 | 5,090 | 5,190 | 5,090 | 5,110 | 695,700 |
| 2013/12/02 | 5,100 | 5,130 | 5,070 | 5,090 | 460,800 |
| 2013/11/29 | 5,140 | 5,170 | 5,030 | 5,110 | 827,900 |
| 2013/11/28 | 5,200 | 5,230 | 5,160 | 5,190 | 357,800 |
| 2013/11/27 | 5,150 | 5,230 | 5,110 | 5,170 | 564,400 |
| 2013/11/26 | 5,140 | 5,230 | 5,140 | 5,190 | 298,200 |
| 2013/11/25 | 5,200 | 5,230 | 5,190 | 5,220 | 286,400 |
| 2013/11/22 | 5,230 | 5,230 | 5,110 | 5,150 | 525,900 |
| 2013/11/21 | 5,070 | 5,220 | 5,030 | 5,200 | 790,900 |
| 2013/11/20 | 5,200 | 5,200 | 5,010 | 5,060 | 669,100 |
| 2013/11/19 | 5,260 | 5,290 | 5,150 | 5,200 | 577,700 |
| 2013/11/18 | 5,270 | 5,350 | 5,200 | 5,290 | 680,500 |
| 2013/11/15 | 5,020 | 5,230 | 5,010 | 5,210 | 1,094,500 |
| 2013/11/14 | 4,885 | 5,000 | 4,885 | 4,980 | 840,200 |
| 2013/11/13 | 4,920 | 4,960 | 4,870 | 4,885 | 1,012,700 |
| 2013/11/12 | 4,965 | 5,000 | 4,920 | 4,950 | 560,500 |
| 2013/11/11 | 5,000 | 5,020 | 4,955 | 4,975 | 397,100 |
| 2013/11/08 | 4,915 | 5,020 | 4,905 | 4,945 | 829,000 |
| 2013/11/07 | 5,020 | 5,040 | 4,945 | 4,950 | 540,600 |
| 2013/11/06 | 4,895 | 5,080 | 4,795 | 4,995 | 1,442,700 |
| 2013/11/05 | 4,740 | 4,920 | 4,730 | 4,800 | 1,893,300 |
| 2013/11/01 | 4,600 | 4,920 | 4,500 | 4,600 | 4,740,600 |
| 2013/10/31 | 5,450 | 5,570 | 4,765 | 4,950 | 2,088,300 |
| 2013/10/30 | 5,310 | 5,410 | 5,300 | 5,350 | 922,100 |
| 2013/10/29 | 5,360 | 5,430 | 5,320 | 5,380 | 467,500 |
| 2013/10/28 | 5,340 | 5,450 | 5,310 | 5,450 | 372,400 |
| 2013/10/25 | 5,400 | 5,410 | 5,230 | 5,240 | 792,900 |
| 2013/10/24 | 5,400 | 5,480 | 5,340 | 5,450 | 594,800 |
| 2013/10/23 | 5,470 | 5,520 | 5,360 | 5,390 | 612,400 |
| 2013/10/22 | 5,490 | 5,490 | 5,390 | 5,440 | 365,600 |
| 2013/10/21 | 5,270 | 5,470 | 5,260 | 5,460 | 397,800 |
| 2013/10/18 | 5,410 | 5,430 | 5,280 | 5,290 | 685,200 |
| 2013/10/17 | 5,470 | 5,500 | 5,350 | 5,410 | 519,200 |
| 2013/10/16 | 5,430 | 5,460 | 5,380 | 5,430 | 259,100 |
| 2013/10/15 | 5,430 | 5,460 | 5,390 | 5,420 | 470,000 |
| 2013/10/11 | 5,230 | 5,350 | 5,210 | 5,350 | 710,500 |
| 2013/10/10 | 5,250 | 5,270 | 5,100 | 5,140 | 890,100 |
| 2013/10/09 | 5,160 | 5,330 | 5,150 | 5,300 | 396,000 |
| 2013/10/08 | 5,210 | 5,230 | 5,130 | 5,200 | 694,500 |
| 2013/10/07 | 5,410 | 5,420 | 5,250 | 5,260 | 586,400 |
| 2013/10/04 | 5,430 | 5,540 | 5,430 | 5,470 | 471,000 |
| 2013/10/03 | 5,460 | 5,530 | 5,400 | 5,470 | 426,500 |
| 2013/10/02 | 5,560 | 5,560 | 5,400 | 5,430 | 895,200 |
| 2013/10/01 | 5,660 | 5,700 | 5,580 | 5,580 | 438,300 |
| 2013/09/30 | 5,740 | 5,870 | 5,660 | 5,700 | 459,900 |
| 2013/09/27 | 5,860 | 5,870 | 5,780 | 5,840 | 281,900 |
| 2013/09/26 | 5,720 | 5,860 | 5,720 | 5,850 | 413,100 |
| 2013/09/25 | 5,760 | 5,870 | 5,740 | 5,840 | 393,400 |
| 2013/09/24 | 5,720 | 5,800 | 5,700 | 5,750 | 383,300 |
| 2013/09/20 | 5,840 | 5,860 | 5,790 | 5,840 | 288,100 |
| 2013/09/19 | 5,790 | 5,800 | 5,690 | 5,790 | 383,600 |
| 2013/09/18 | 5,830 | 5,830 | 5,670 | 5,690 | 314,300 |
| 2013/09/17 | 5,750 | 5,830 | 5,740 | 5,790 | 317,400 |
| 2013/09/13 | 5,670 | 5,720 | 5,620 | 5,700 | 464,300 |
| 2013/09/12 | 5,680 | 5,710 | 5,620 | 5,710 | 214,900 |
| 2013/09/11 | 5,690 | 5,790 | 5,630 | 5,670 | 364,300 |
| 2013/09/10 | 5,520 | 5,630 | 5,520 | 5,630 | 449,100 |
| 2013/09/09 | 5,570 | 5,570 | 5,460 | 5,500 | 228,500 |
| 2013/09/06 | 5,500 | 5,500 | 5,370 | 5,400 | 268,400 |
| 2013/09/05 | 5,490 | 5,530 | 5,450 | 5,500 | 305,300 |
| 2013/09/04 | 5,380 | 5,470 | 5,360 | 5,460 | 321,400 |
| 2013/09/03 | 5,380 | 5,480 | 5,370 | 5,470 | 337,600 |
| 2013/09/02 | 5,270 | 5,320 | 5,230 | 5,290 | 256,100 |
| 2013/08/30 | 5,290 | 5,340 | 5,200 | 5,210 | 406,100 |
| 2013/08/29 | 5,230 | 5,300 | 5,190 | 5,250 | 488,800 |
| 2013/08/28 | 5,270 | 5,310 | 5,210 | 5,280 | 948,800 |
| 2013/08/27 | 5,360 | 5,490 | 5,320 | 5,470 | 374,200 |
| 2013/08/26 | 5,480 | 5,490 | 5,370 | 5,460 | 555,700 |
| 2013/08/23 | 5,390 | 5,480 | 5,370 | 5,440 | 649,100 |
| 2013/08/22 | 5,270 | 5,380 | 5,210 | 5,330 | 513,700 |
| 2013/08/21 | 5,240 | 5,420 | 5,240 | 5,350 | 696,600 |
| 2013/08/20 | 5,310 | 5,330 | 5,240 | 5,260 | 734,000 |
| 2013/08/19 | 5,270 | 5,370 | 5,270 | 5,350 | 599,100 |
| 2013/08/16 | 5,250 | 5,370 | 5,220 | 5,240 | 1,113,800 |
| 2013/08/15 | 5,040 | 5,320 | 5,020 | 5,260 | 1,521,800 |
| 2013/08/14 | 4,900 | 5,060 | 4,900 | 5,040 | 1,727,400 |
| 2013/08/13 | 4,825 | 4,850 | 4,725 | 4,825 | 947,200 |
| 2013/08/12 | 4,900 | 4,955 | 4,795 | 4,810 | 883,900 |
| 2013/08/09 | 4,960 | 5,020 | 4,875 | 4,915 | 821,900 |
| 2013/08/08 | 4,970 | 5,080 | 4,890 | 4,910 | 620,400 |
| 2013/08/07 | 5,100 | 5,110 | 5,000 | 5,000 | 621,700 |
| 2013/08/06 | 5,250 | 5,310 | 5,100 | 5,220 | 493,700 |
| 2013/08/05 | 5,240 | 5,370 | 5,190 | 5,220 | 607,600 |
| 2013/08/02 | 5,280 | 5,350 | 5,160 | 5,330 | 852,600 |
| 2013/08/01 | 4,910 | 5,270 | 4,910 | 5,230 | 956,700 |
| 2013/07/31 | 5,260 | 5,440 | 4,980 | 5,110 | 1,258,400 |
| 2013/07/30 | 5,200 | 5,300 | 5,180 | 5,270 | 496,300 |
| 2013/07/29 | 5,330 | 5,380 | 5,250 | 5,250 | 579,100 |
| 2013/07/26 | 5,460 | 5,480 | 5,370 | 5,400 | 458,500 |
| 2013/07/25 | 5,560 | 5,590 | 5,470 | 5,480 | 393,600 |
| 2013/07/24 | 5,550 | 5,630 | 5,530 | 5,580 | 439,800 |
| 2013/07/23 | 5,610 | 5,640 | 5,550 | 5,570 | 536,200 |
| 2013/07/22 | 5,840 | 5,860 | 5,610 | 5,710 | 540,000 |
| 2013/07/19 | 5,960 | 5,970 | 5,730 | 5,770 | 695,400 |
| 2013/07/18 | 5,910 | 5,950 | 5,860 | 5,910 | 496,000 |
| 2013/07/17 | 5,900 | 6,000 | 5,890 | 6,000 | 693,500 |
| 2013/07/16 | 5,790 | 5,980 | 5,740 | 5,930 | 653,000 |
| 2013/07/12 | 5,730 | 5,770 | 5,600 | 5,770 | 345,300 |
| 2013/07/11 | 5,600 | 5,720 | 5,600 | 5,710 | 317,400 |
| 2013/07/10 | 5,650 | 5,730 | 5,620 | 5,690 | 342,800 |
| 2013/07/09 | 5,490 | 5,670 | 5,460 | 5,670 | 532,400 |
| 2013/07/08 | 5,410 | 5,500 | 5,360 | 5,400 | 396,600 |
| 2013/07/05 | 5,510 | 5,530 | 5,420 | 5,450 | 551,000 |
| 2013/07/04 | 5,400 | 5,530 | 5,400 | 5,510 | 454,800 |
| 2013/07/03 | 5,650 | 5,650 | 5,430 | 5,470 | 641,800 |
| 2013/07/02 | 5,590 | 5,670 | 5,520 | 5,660 | 486,900 |
| 2013/07/01 | 5,420 | 5,460 | 5,350 | 5,450 | 393,500 |
| 2013/06/28 | 5,380 | 5,420 | 5,270 | 5,360 | 757,700 |
| 2013/06/27 | 5,190 | 5,330 | 5,150 | 5,320 | 769,900 |
| 2013/06/26 | 5,450 | 5,470 | 5,180 | 5,180 | 460,700 |
| 2013/06/25 | 5,290 | 5,430 | 5,240 | 5,320 | 486,300 |
| 2013/06/24 | 5,440 | 5,490 | 5,310 | 5,330 | 415,200 |
| 2013/06/21 | 5,340 | 5,500 | 5,230 | 5,440 | 1,563,200 |
| 2013/06/20 | 5,780 | 5,800 | 5,580 | 5,620 | 572,900 |
| 2013/06/19 | 5,680 | 5,850 | 5,660 | 5,820 | 925,000 |
| 2013/06/18 | 5,620 | 5,700 | 5,540 | 5,580 | 703,200 |
| 2013/06/17 | 5,370 | 5,590 | 5,300 | 5,590 | 384,000 |
| 2013/06/14 | 5,580 | 5,580 | 5,410 | 5,450 | 828,900 |
| 2013/06/13 | 5,480 | 5,480 | 5,220 | 5,290 | 729,100 |
| 2013/06/12 | 5,330 | 5,570 | 5,270 | 5,490 | 622,700 |
| 2013/06/11 | 5,640 | 5,640 | 5,410 | 5,490 | 656,500 |
| 2013/06/10 | 5,300 | 5,540 | 5,300 | 5,540 | 409,100 |
| 2013/06/07 | 5,100 | 5,190 | 4,945 | 5,070 | 719,300 |
| 2013/06/06 | 5,200 | 5,320 | 5,150 | 5,180 | 547,200 |
| 2013/06/05 | 5,450 | 5,480 | 5,250 | 5,250 | 395,600 |
| 2013/06/04 | 5,160 | 5,490 | 5,150 | 5,470 | 686,400 |
| 2013/06/03 | 5,430 | 5,500 | 5,220 | 5,230 | 1,119,200 |
| 2013/05/31 | 5,590 | 5,650 | 5,490 | 5,510 | 503,200 |
| 2013/05/30 | 5,610 | 5,790 | 5,490 | 5,530 | 575,400 |
| 2013/05/29 | 5,790 | 5,840 | 5,650 | 5,710 | 512,900 |
| 2013/05/28 | 5,490 | 5,760 | 5,480 | 5,750 | 550,000 |
| 2013/05/27 | 5,460 | 5,610 | 5,410 | 5,490 | 533,800 |
| 2013/05/24 | 5,600 | 5,810 | 5,400 | 5,640 | 852,200 |
| 2013/05/23 | 6,020 | 6,160 | 5,530 | 5,540 | 695,500 |
| 2013/05/22 | 6,100 | 6,200 | 6,000 | 6,050 | 524,300 |
| 2013/05/21 | 5,950 | 6,080 | 5,900 | 6,080 | 830,900 |
| 2013/05/20 | 5,800 | 5,950 | 5,710 | 5,940 | 878,000 |
| 2013/05/17 | 5,800 | 5,920 | 5,790 | 5,800 | 531,900 |
| 2013/05/16 | 5,880 | 5,880 | 5,690 | 5,850 | 602,100 |
| 2013/05/15 | 5,850 | 5,940 | 5,760 | 5,800 | 737,900 |
| 2013/05/14 | 5,800 | 5,830 | 5,700 | 5,780 | 575,100 |
| 2013/05/13 | 5,700 | 5,790 | 5,690 | 5,790 | 511,100 |
| 2013/05/10 | 5,700 | 5,770 | 5,610 | 5,670 | 782,400 |
| 2013/05/09 | 5,530 | 5,610 | 5,500 | 5,510 | 395,600 |
| 2013/05/08 | 5,660 | 5,660 | 5,470 | 5,480 | 1,005,500 |
| 2013/05/07 | 5,580 | 5,760 | 5,570 | 5,760 | 1,037,800 |
| 2013/05/02 | 5,560 | 5,660 | 5,440 | 5,480 | 1,611,300 |
| 2013/05/01 | 5,830 | 5,840 | 5,650 | 5,660 | 1,146,600 |
| 2013/04/30 | 5,400 | 5,930 | 5,370 | 5,930 | 2,149,500 |
| 2013/04/26 | 5,150 | 5,460 | 5,070 | 5,390 | 1,865,900 |
| 2013/04/25 | 5,170 | 5,170 | 5,030 | 5,080 | 702,100 |
| 2013/04/24 | 4,930 | 5,170 | 4,910 | 5,150 | 1,058,900 |
| 2013/04/23 | 4,840 | 4,860 | 4,795 | 4,860 | 598,900 |
| 2013/04/22 | 4,860 | 4,900 | 4,810 | 4,820 | 547,000 |
| 2013/04/19 | 4,810 | 4,815 | 4,720 | 4,790 | 457,400 |
| 2013/04/18 | 4,750 | 4,795 | 4,720 | 4,740 | 573,800 |
| 2013/04/17 | 4,885 | 4,885 | 4,815 | 4,865 | 425,000 |
| 2013/04/16 | 4,815 | 4,880 | 4,805 | 4,845 | 671,800 |
| 2013/04/15 | 4,940 | 5,010 | 4,880 | 4,935 | 794,200 |
| 2013/04/12 | 5,140 | 5,150 | 4,960 | 5,040 | 907,600 |
| 2013/04/11 | 5,140 | 5,390 | 5,090 | 5,230 | 964,900 |
| 2013/04/10 | 4,695 | 5,050 | 4,675 | 5,040 | 1,226,600 |
| 2013/04/09 | 4,595 | 4,820 | 4,590 | 4,820 | 1,288,900 |
| 2013/04/08 | 4,510 | 4,590 | 4,480 | 4,525 | 645,800 |
| 2013/04/05 | 4,430 | 4,510 | 4,425 | 4,440 | 1,029,500 |
| 2013/04/04 | 4,200 | 4,310 | 4,145 | 4,310 | 762,800 |
| 2013/04/03 | 4,100 | 4,315 | 4,030 | 4,295 | 847,400 |
| 2013/04/02 | 4,145 | 4,195 | 4,080 | 4,080 | 640,900 |
| 2013/04/01 | 4,240 | 4,260 | 4,175 | 4,175 | 299,800 |
| 2013/03/29 | 4,175 | 4,295 | 4,175 | 4,275 | 870,600 |
| 2013/03/28 | 4,330 | 4,330 | 4,130 | 4,170 | 813,600 |
| 2013/03/27 | 4,345 | 4,350 | 4,305 | 4,340 | 284,700 |
| 2013/03/26 | 4,380 | 4,390 | 4,325 | 4,330 | 418,400 |
| 2013/03/25 | 4,420 | 4,440 | 4,355 | 4,395 | 473,200 |
| 2013/03/22 | 4,390 | 4,400 | 4,355 | 4,365 | 537,000 |
| 2013/03/21 | 4,400 | 4,425 | 4,370 | 4,390 | 622,800 |
| 2013/03/19 | 4,265 | 4,405 | 4,260 | 4,390 | 558,500 |
| 2013/03/18 | 4,385 | 4,385 | 4,225 | 4,235 | 765,700 |
| 2013/03/15 | 4,455 | 4,480 | 4,385 | 4,455 | 616,000 |
| 2013/03/14 | 4,410 | 4,415 | 4,355 | 4,405 | 351,900 |
| 2013/03/13 | 4,500 | 4,500 | 4,420 | 4,425 | 430,200 |
| 2013/03/12 | 4,490 | 4,550 | 4,485 | 4,535 | 674,000 |
| 2013/03/11 | 4,430 | 4,475 | 4,420 | 4,450 | 818,200 |
| 2013/03/08 | 4,295 | 4,360 | 4,270 | 4,360 | 859,100 |
| 2013/03/07 | 4,270 | 4,280 | 4,200 | 4,225 | 466,800 |
| 2013/03/06 | 4,150 | 4,250 | 4,150 | 4,250 | 341,600 |
| 2013/03/05 | 4,165 | 4,185 | 4,120 | 4,125 | 616,100 |
| 2013/03/04 | 4,245 | 4,260 | 4,105 | 4,150 | 571,000 |
| 2013/03/01 | 4,220 | 4,295 | 4,215 | 4,270 | 609,300 |
| 2013/02/28 | 4,105 | 4,215 | 4,080 | 4,200 | 607,500 |
| 2013/02/27 | 4,075 | 4,125 | 4,060 | 4,070 | 805,800 |
| 2013/02/26 | 4,015 | 4,095 | 4,000 | 4,055 | 567,100 |
| 2013/02/25 | 4,130 | 4,180 | 4,060 | 4,080 | 891,600 |
| 2013/02/22 | 4,050 | 4,070 | 3,975 | 4,045 | 734,700 |
| 2013/02/21 | 4,090 | 4,170 | 4,065 | 4,080 | 710,200 |
| 2013/02/20 | 4,055 | 4,130 | 4,050 | 4,130 | 667,300 |
| 2013/02/19 | 4,055 | 4,080 | 4,010 | 4,035 | 928,300 |
| 2013/02/18 | 4,130 | 4,155 | 4,100 | 4,140 | 401,900 |
| 2013/02/15 | 4,080 | 4,110 | 4,010 | 4,075 | 630,700 |
| 2013/02/14 | 4,105 | 4,160 | 4,085 | 4,125 | 411,800 |
| 2013/02/13 | 4,100 | 4,185 | 4,075 | 4,135 | 421,000 |
| 2013/02/12 | 4,215 | 4,235 | 4,180 | 4,185 | 529,000 |
| 2013/02/08 | 4,170 | 4,185 | 4,130 | 4,180 | 749,500 |
| 2013/02/07 | 4,205 | 4,265 | 4,120 | 4,160 | 929,500 |
| 2013/02/06 | 4,265 | 4,325 | 4,220 | 4,305 | 646,100 |
| 2013/02/05 | 4,110 | 4,225 | 4,090 | 4,175 | 522,200 |
| 2013/02/04 | 4,215 | 4,245 | 4,145 | 4,155 | 654,400 |
| 2013/02/01 | 4,315 | 4,340 | 4,120 | 4,145 | 1,376,300 |
| 2013/01/31 | 4,430 | 4,470 | 4,370 | 4,455 | 1,237,200 |
| 2013/01/30 | 4,230 | 4,335 | 4,180 | 4,335 | 642,000 |
| 2013/01/29 | 4,100 | 4,240 | 4,100 | 4,195 | 497,600 |
| 2013/01/28 | 4,220 | 4,225 | 4,110 | 4,115 | 411,600 |
| 2013/01/25 | 4,245 | 4,250 | 4,160 | 4,195 | 773,000 |
| 2013/01/24 | 4,105 | 4,230 | 4,090 | 4,215 | 720,400 |
| 2013/01/23 | 4,100 | 4,145 | 4,095 | 4,120 | 486,700 |
| 2013/01/22 | 4,120 | 4,195 | 4,070 | 4,155 | 817,700 |
| 2013/01/21 | 4,200 | 4,210 | 4,100 | 4,155 | 1,039,200 |
| 2013/01/18 | 4,220 | 4,240 | 4,155 | 4,230 | 980,800 |
| 2013/01/17 | 4,170 | 4,210 | 4,030 | 4,115 | 666,300 |
| 2013/01/16 | 4,205 | 4,240 | 4,150 | 4,195 | 596,100 |
| 2013/01/15 | 4,200 | 4,295 | 4,185 | 4,265 | 1,036,600 |
| 2013/01/11 | 4,170 | 4,170 | 4,040 | 4,115 | 703,800 |
| 2013/01/10 | 4,070 | 4,085 | 4,035 | 4,080 | 881,500 |
| 2013/01/09 | 3,875 | 4,005 | 3,870 | 3,965 | 606,100 |
| 2013/01/08 | 3,960 | 3,960 | 3,860 | 3,870 | 570,100 |
| 2013/01/07 | 4,090 | 4,120 | 3,940 | 3,960 | 568,200 |
| 2013/01/04 | 4,180 | 4,190 | 4,080 | 4,100 | 464,300 |