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 |
|---|---|---|---|---|---|
| 2014/12/30 | 5,530 | 5,560 | 5,480 | 5,480 | 459,800 |
| 2014/12/29 | 5,510 | 5,520 | 5,440 | 5,500 | 459,700 |
| 2014/12/26 | 5,480 | 5,560 | 5,470 | 5,490 | 518,600 |
| 2014/12/25 | 5,570 | 5,610 | 5,400 | 5,430 | 1,068,900 |
| 2014/12/24 | 5,680 | 5,700 | 5,610 | 5,610 | 566,400 |
| 2014/12/22 | 5,720 | 5,720 | 5,610 | 5,640 | 267,900 |
| 2014/12/19 | 5,720 | 5,730 | 5,630 | 5,660 | 575,100 |
| 2014/12/18 | 5,640 | 5,740 | 5,540 | 5,550 | 646,700 |
| 2014/12/17 | 5,390 | 5,540 | 5,370 | 5,480 | 856,100 |
| 2014/12/16 | 5,470 | 5,530 | 5,400 | 5,440 | 641,100 |
| 2014/12/15 | 5,620 | 5,650 | 5,550 | 5,570 | 523,600 |
| 2014/12/12 | 5,660 | 5,740 | 5,660 | 5,680 | 648,200 |
| 2014/12/11 | 5,630 | 5,740 | 5,630 | 5,710 | 616,300 |
| 2014/12/10 | 5,750 | 5,780 | 5,660 | 5,730 | 511,100 |
| 2014/12/09 | 5,880 | 5,890 | 5,780 | 5,800 | 488,400 |
| 2014/12/08 | 5,930 | 5,970 | 5,900 | 5,930 | 363,300 |
| 2014/12/05 | 5,960 | 5,960 | 5,870 | 5,930 | 627,000 |
| 2014/12/04 | 5,940 | 6,010 | 5,930 | 5,990 | 619,800 |
| 2014/12/03 | 5,980 | 6,000 | 5,860 | 5,910 | 901,100 |
| 2014/12/02 | 5,930 | 5,940 | 5,820 | 5,880 | 699,300 |
| 2014/12/01 | 6,000 | 6,060 | 5,950 | 5,970 | 566,300 |
| 2014/11/28 | 6,100 | 6,120 | 5,950 | 5,960 | 667,100 |
| 2014/11/27 | 6,110 | 6,140 | 6,030 | 6,070 | 650,600 |
| 2014/11/26 | 6,400 | 6,400 | 6,050 | 6,110 | 1,357,800 |
| 2014/11/25 | 6,360 | 6,500 | 6,310 | 6,500 | 802,500 |
| 2014/11/21 | 6,210 | 6,280 | 6,120 | 6,270 | 644,300 |
| 2014/11/20 | 6,350 | 6,370 | 6,220 | 6,230 | 373,400 |
| 2014/11/19 | 6,340 | 6,400 | 6,280 | 6,290 | 408,000 |
| 2014/11/18 | 6,250 | 6,330 | 6,240 | 6,320 | 362,600 |
| 2014/11/17 | 6,320 | 6,350 | 6,170 | 6,200 | 496,800 |
| 2014/11/14 | 6,380 | 6,380 | 6,220 | 6,310 | 485,400 |
| 2014/11/13 | 6,260 | 6,300 | 6,190 | 6,300 | 419,500 |
| 2014/11/12 | 6,450 | 6,460 | 6,240 | 6,270 | 672,000 |
| 2014/11/11 | 6,340 | 6,410 | 6,300 | 6,410 | 422,500 |
| 2014/11/10 | 6,330 | 6,340 | 6,260 | 6,290 | 214,700 |
| 2014/11/07 | 6,300 | 6,360 | 6,280 | 6,340 | 331,500 |
| 2014/11/06 | 6,350 | 6,360 | 6,220 | 6,260 | 428,800 |
| 2014/11/05 | 6,320 | 6,360 | 6,280 | 6,350 | 582,500 |
| 2014/11/04 | 6,450 | 6,510 | 6,320 | 6,340 | 864,600 |
| 2014/10/31 | 5,990 | 6,200 | 5,960 | 6,190 | 755,400 |
| 2014/10/30 | 5,860 | 6,000 | 5,860 | 5,920 | 1,047,400 |
| 2014/10/29 | 5,710 | 5,780 | 5,710 | 5,770 | 372,600 |
| 2014/10/28 | 5,660 | 5,700 | 5,580 | 5,650 | 292,100 |
| 2014/10/27 | 5,720 | 5,720 | 5,600 | 5,660 | 309,500 |
| 2014/10/24 | 5,650 | 5,670 | 5,580 | 5,650 | 471,400 |
| 2014/10/23 | 5,510 | 5,590 | 5,450 | 5,550 | 583,200 |
| 2014/10/22 | 5,490 | 5,550 | 5,470 | 5,510 | 640,700 |
| 2014/10/21 | 5,450 | 5,460 | 5,300 | 5,320 | 626,800 |
| 2014/10/20 | 5,390 | 5,490 | 5,360 | 5,460 | 655,800 |
| 2014/10/17 | 5,280 | 5,320 | 5,210 | 5,220 | 606,300 |
| 2014/10/16 | 5,320 | 5,350 | 5,240 | 5,260 | 847,800 |
| 2014/10/15 | 5,450 | 5,520 | 5,400 | 5,510 | 676,600 |
| 2014/10/14 | 5,460 | 5,540 | 5,380 | 5,390 | 758,000 |
| 2014/10/10 | 5,530 | 5,570 | 5,500 | 5,540 | 541,400 |
| 2014/10/09 | 5,790 | 5,810 | 5,650 | 5,660 | 533,800 |
| 2014/10/08 | 5,730 | 5,750 | 5,650 | 5,710 | 799,900 |
| 2014/10/07 | 5,940 | 5,950 | 5,890 | 5,920 | 420,900 |
| 2014/10/06 | 5,940 | 5,960 | 5,860 | 5,900 | 556,700 |
| 2014/10/03 | 5,710 | 5,840 | 5,710 | 5,820 | 508,100 |
| 2014/10/02 | 5,940 | 5,950 | 5,790 | 5,800 | 726,600 |
| 2014/10/01 | 6,200 | 6,220 | 6,090 | 6,100 | 297,700 |
| 2014/09/30 | 6,180 | 6,220 | 6,150 | 6,200 | 520,700 |
| 2014/09/29 | 6,270 | 6,290 | 6,100 | 6,150 | 491,300 |
| 2014/09/26 | 6,130 | 6,220 | 6,100 | 6,220 | 415,600 |
| 2014/09/25 | 6,140 | 6,240 | 6,130 | 6,240 | 655,200 |
| 2014/09/24 | 5,920 | 6,030 | 5,910 | 6,030 | 723,900 |
| 2014/09/22 | 6,030 | 6,030 | 5,920 | 5,970 | 463,600 |
| 2014/09/19 | 5,890 | 6,030 | 5,860 | 6,000 | 798,000 |
| 2014/09/18 | 5,890 | 5,970 | 5,860 | 5,880 | 809,500 |
| 2014/09/17 | 5,990 | 6,010 | 5,840 | 5,840 | 520,000 |
| 2014/09/16 | 6,040 | 6,050 | 5,980 | 6,000 | 379,700 |
| 2014/09/12 | 6,090 | 6,090 | 6,030 | 6,040 | 395,100 |
| 2014/09/11 | 6,120 | 6,150 | 6,080 | 6,090 | 225,600 |
| 2014/09/10 | 6,020 | 6,110 | 6,010 | 6,100 | 351,300 |
| 2014/09/09 | 6,090 | 6,090 | 6,010 | 6,030 | 239,000 |
| 2014/09/08 | 6,070 | 6,090 | 6,040 | 6,060 | 223,000 |
| 2014/09/05 | 6,120 | 6,130 | 6,030 | 6,040 | 251,100 |
| 2014/09/04 | 6,060 | 6,110 | 6,030 | 6,060 | 264,900 |
| 2014/09/03 | 6,100 | 6,110 | 5,960 | 6,060 | 546,200 |
| 2014/09/02 | 5,980 | 6,100 | 5,980 | 6,090 | 550,600 |
| 2014/09/01 | 5,830 | 5,890 | 5,820 | 5,880 | 157,000 |
| 2014/08/29 | 5,880 | 5,920 | 5,810 | 5,810 | 269,200 |
| 2014/08/28 | 5,880 | 5,900 | 5,820 | 5,870 | 208,800 |
| 2014/08/27 | 5,830 | 5,900 | 5,820 | 5,890 | 360,100 |
| 2014/08/26 | 5,880 | 5,880 | 5,780 | 5,800 | 509,800 |
| 2014/08/25 | 5,890 | 5,920 | 5,830 | 5,910 | 360,000 |
| 2014/08/22 | 6,020 | 6,030 | 5,870 | 5,890 | 489,200 |
| 2014/08/21 | 5,960 | 6,020 | 5,940 | 6,010 | 471,700 |
| 2014/08/20 | 5,900 | 5,960 | 5,890 | 5,920 | 443,400 |
| 2014/08/19 | 5,860 | 5,930 | 5,840 | 5,860 | 594,000 |
| 2014/08/18 | 5,720 | 5,780 | 5,680 | 5,760 | 489,800 |
| 2014/08/15 | 5,650 | 5,750 | 5,620 | 5,680 | 462,700 |
| 2014/08/14 | 5,600 | 5,670 | 5,590 | 5,650 | 361,800 |
| 2014/08/13 | 5,510 | 5,560 | 5,480 | 5,510 | 536,700 |
| 2014/08/12 | 5,580 | 5,590 | 5,510 | 5,540 | 402,700 |
| 2014/08/11 | 5,580 | 5,600 | 5,520 | 5,600 | 474,000 |
| 2014/08/08 | 5,580 | 5,580 | 5,480 | 5,500 | 492,000 |
| 2014/08/07 | 5,600 | 5,640 | 5,550 | 5,610 | 471,100 |
| 2014/08/06 | 5,590 | 5,700 | 5,560 | 5,620 | 739,400 |
| 2014/08/05 | 5,800 | 5,800 | 5,630 | 5,660 | 984,300 |
| 2014/08/04 | 6,040 | 6,050 | 5,830 | 5,850 | 1,031,400 |
| 2014/08/01 | 6,150 | 6,150 | 5,980 | 6,060 | 569,800 |
| 2014/07/31 | 6,240 | 6,270 | 6,130 | 6,190 | 576,500 |
| 2014/07/30 | 6,180 | 6,270 | 6,140 | 6,250 | 336,800 |
| 2014/07/29 | 6,190 | 6,210 | 6,150 | 6,160 | 236,000 |
| 2014/07/28 | 6,070 | 6,180 | 6,060 | 6,170 | 263,700 |
| 2014/07/25 | 6,070 | 6,100 | 6,020 | 6,080 | 217,200 |
| 2014/07/24 | 6,040 | 6,060 | 6,010 | 6,040 | 210,800 |
| 2014/07/23 | 6,050 | 6,100 | 6,010 | 6,030 | 340,600 |
| 2014/07/22 | 5,970 | 6,000 | 5,930 | 5,990 | 293,600 |
| 2014/07/18 | 5,980 | 5,990 | 5,910 | 5,960 | 350,100 |
| 2014/07/17 | 6,080 | 6,100 | 6,010 | 6,020 | 270,000 |
| 2014/07/16 | 6,060 | 6,090 | 6,040 | 6,050 | 265,600 |
| 2014/07/15 | 6,070 | 6,130 | 6,020 | 6,120 | 303,500 |
| 2014/07/14 | 6,020 | 6,050 | 5,990 | 6,050 | 159,600 |
| 2014/07/11 | 6,020 | 6,050 | 5,980 | 6,020 | 301,900 |
| 2014/07/10 | 6,140 | 6,150 | 6,070 | 6,090 | 316,100 |
| 2014/07/09 | 6,110 | 6,170 | 6,090 | 6,140 | 377,300 |
| 2014/07/08 | 6,240 | 6,250 | 6,170 | 6,210 | 268,800 |
| 2014/07/07 | 6,230 | 6,290 | 6,220 | 6,230 | 329,300 |
| 2014/07/04 | 6,400 | 6,410 | 6,290 | 6,300 | 261,400 |
| 2014/07/03 | 6,400 | 6,410 | 6,290 | 6,360 | 349,700 |
| 2014/07/02 | 6,370 | 6,400 | 6,320 | 6,360 | 305,000 |
| 2014/07/01 | 6,300 | 6,380 | 6,290 | 6,370 | 338,200 |
| 2014/06/30 | 6,170 | 6,260 | 6,130 | 6,260 | 299,700 |
| 2014/06/27 | 6,230 | 6,240 | 6,060 | 6,130 | 432,500 |
| 2014/06/26 | 6,260 | 6,280 | 6,150 | 6,200 | 421,100 |
| 2014/06/25 | 6,280 | 6,310 | 6,240 | 6,260 | 213,500 |
| 2014/06/24 | 6,270 | 6,360 | 6,250 | 6,350 | 247,400 |
| 2014/06/23 | 6,400 | 6,440 | 6,280 | 6,310 | 448,800 |
| 2014/06/20 | 6,400 | 6,410 | 6,300 | 6,410 | 352,600 |
| 2014/06/19 | 6,360 | 6,410 | 6,330 | 6,400 | 383,500 |
| 2014/06/18 | 6,280 | 6,420 | 6,220 | 6,410 | 636,500 |
| 2014/06/17 | 6,190 | 6,260 | 6,150 | 6,240 | 502,400 |
| 2014/06/16 | 6,100 | 6,120 | 6,040 | 6,090 | 258,900 |
| 2014/06/13 | 6,070 | 6,130 | 6,040 | 6,100 | 562,700 |
| 2014/06/12 | 6,090 | 6,250 | 6,090 | 6,200 | 463,400 |
| 2014/06/11 | 6,090 | 6,160 | 6,060 | 6,120 | 526,100 |
| 2014/06/10 | 6,000 | 6,080 | 5,990 | 6,060 | 379,000 |
| 2014/06/09 | 6,040 | 6,060 | 5,960 | 6,010 | 260,100 |
| 2014/06/06 | 5,940 | 6,020 | 5,920 | 6,010 | 540,800 |
| 2014/06/05 | 5,900 | 5,910 | 5,850 | 5,880 | 222,500 |
| 2014/06/04 | 5,820 | 5,900 | 5,790 | 5,890 | 359,900 |
| 2014/06/03 | 5,850 | 5,860 | 5,740 | 5,760 | 548,000 |
| 2014/06/02 | 5,730 | 5,920 | 5,720 | 5,850 | 783,400 |
| 2014/05/30 | 5,560 | 5,590 | 5,500 | 5,550 | 975,700 |
| 2014/05/29 | 5,620 | 5,660 | 5,580 | 5,600 | 318,400 |
| 2014/05/28 | 5,630 | 5,660 | 5,590 | 5,620 | 353,000 |
| 2014/05/27 | 5,550 | 5,640 | 5,540 | 5,590 | 297,600 |
| 2014/05/26 | 5,640 | 5,640 | 5,540 | 5,570 | 213,500 |
| 2014/05/23 | 5,530 | 5,580 | 5,510 | 5,560 | 313,600 |
| 2014/05/22 | 5,530 | 5,530 | 5,450 | 5,500 | 308,700 |
| 2014/05/21 | 5,360 | 5,450 | 5,350 | 5,430 | 406,100 |
| 2014/05/20 | 5,490 | 5,510 | 5,380 | 5,420 | 325,100 |
| 2014/05/19 | 5,470 | 5,540 | 5,450 | 5,470 | 309,300 |
| 2014/05/16 | 5,570 | 5,610 | 5,450 | 5,560 | 537,600 |
| 2014/05/15 | 5,650 | 5,730 | 5,630 | 5,730 | 623,100 |
| 2014/05/14 | 5,500 | 5,640 | 5,470 | 5,620 | 423,800 |
| 2014/05/13 | 5,510 | 5,550 | 5,430 | 5,500 | 369,200 |
| 2014/05/12 | 5,480 | 5,500 | 5,410 | 5,460 | 527,800 |
| 2014/05/09 | 5,420 | 5,590 | 5,410 | 5,440 | 564,400 |
| 2014/05/08 | 5,350 | 5,430 | 5,350 | 5,430 | 392,700 |
| 2014/05/07 | 5,400 | 5,420 | 5,300 | 5,330 | 597,100 |
| 2014/05/02 | 5,420 | 5,470 | 5,370 | 5,400 | 240,900 |
| 2014/05/01 | 5,510 | 5,520 | 5,420 | 5,450 | 313,200 |
| 2014/04/30 | 5,540 | 5,650 | 5,400 | 5,420 | 863,400 |
| 2014/04/28 | 5,260 | 5,470 | 5,160 | 5,450 | 773,600 |
| 2014/04/25 | 5,320 | 5,420 | 5,300 | 5,310 | 340,000 |
| 2014/04/24 | 5,360 | 5,380 | 5,290 | 5,290 | 239,800 |
| 2014/04/23 | 5,330 | 5,360 | 5,290 | 5,330 | 194,700 |
| 2014/04/22 | 5,340 | 5,370 | 5,280 | 5,280 | 167,600 |
| 2014/04/21 | 5,380 | 5,400 | 5,310 | 5,350 | 176,500 |
| 2014/04/18 | 5,360 | 5,370 | 5,290 | 5,350 | 266,200 |
| 2014/04/17 | 5,500 | 5,510 | 5,320 | 5,330 | 370,800 |
| 2014/04/16 | 5,410 | 5,490 | 5,400 | 5,460 | 306,100 |
| 2014/04/15 | 5,400 | 5,420 | 5,320 | 5,330 | 247,800 |
| 2014/04/14 | 5,280 | 5,350 | 5,270 | 5,310 | 291,400 |
| 2014/04/11 | 5,290 | 5,320 | 5,250 | 5,290 | 301,800 |
| 2014/04/10 | 5,450 | 5,490 | 5,340 | 5,360 | 263,000 |
| 2014/04/09 | 5,330 | 5,390 | 5,300 | 5,350 | 570,000 |
| 2014/04/08 | 5,460 | 5,520 | 5,370 | 5,370 | 583,100 |
| 2014/04/07 | 5,540 | 5,610 | 5,480 | 5,530 | 665,900 |
| 2014/04/04 | 5,620 | 5,670 | 5,620 | 5,630 | 333,700 |
| 2014/04/03 | 5,720 | 5,790 | 5,670 | 5,680 | 706,500 |
| 2014/04/02 | 5,730 | 5,770 | 5,710 | 5,710 | 419,100 |
| 2014/04/01 | 5,690 | 5,740 | 5,610 | 5,700 | 511,900 |
| 2014/03/31 | 5,650 | 5,690 | 5,560 | 5,670 | 632,300 |
| 2014/03/28 | 5,500 | 5,640 | 5,490 | 5,640 | 915,900 |
| 2014/03/27 | 5,390 | 5,460 | 5,340 | 5,450 | 724,800 |
| 2014/03/26 | 5,330 | 5,400 | 5,260 | 5,370 | 890,200 |
| 2014/03/25 | 5,240 | 5,390 | 5,220 | 5,260 | 785,000 |
| 2014/03/24 | 5,290 | 5,400 | 5,270 | 5,320 | 801,400 |
| 2014/03/20 | 5,160 | 5,180 | 5,030 | 5,050 | 546,300 |
| 2014/03/19 | 5,150 | 5,200 | 5,100 | 5,130 | 500,100 |
| 2014/03/18 | 5,130 | 5,160 | 5,050 | 5,050 | 380,000 |
| 2014/03/17 | 5,080 | 5,110 | 5,020 | 5,060 | 371,200 |
| 2014/03/14 | 5,170 | 5,200 | 5,070 | 5,090 | 776,600 |
| 2014/03/13 | 5,250 | 5,310 | 5,180 | 5,260 | 471,900 |
| 2014/03/12 | 5,260 | 5,260 | 5,190 | 5,210 | 335,600 |
| 2014/03/11 | 5,300 | 5,330 | 5,250 | 5,290 | 376,600 |
| 2014/03/10 | 5,330 | 5,370 | 5,290 | 5,320 | 315,900 |
| 2014/03/07 | 5,420 | 5,460 | 5,350 | 5,400 | 322,900 |
| 2014/03/06 | 5,260 | 5,370 | 5,250 | 5,350 | 576,700 |
| 2014/03/05 | 5,410 | 5,440 | 5,260 | 5,280 | 972,600 |
| 2014/03/04 | 5,440 | 5,500 | 5,370 | 5,410 | 473,100 |
| 2014/03/03 | 5,610 | 5,610 | 5,470 | 5,530 | 342,000 |
| 2014/02/28 | 5,580 | 5,670 | 5,560 | 5,660 | 497,100 |
| 2014/02/27 | 5,650 | 5,740 | 5,610 | 5,640 | 761,000 |
| 2014/02/26 | 5,850 | 5,960 | 5,780 | 5,800 | 581,200 |
| 2014/02/25 | 5,800 | 5,900 | 5,800 | 5,890 | 547,700 |
| 2014/02/24 | 5,720 | 5,920 | 5,660 | 5,820 | 684,500 |
| 2014/02/21 | 5,710 | 5,730 | 5,660 | 5,700 | 282,600 |
| 2014/02/20 | 5,730 | 5,760 | 5,630 | 5,640 | 362,900 |
| 2014/02/19 | 5,680 | 5,780 | 5,620 | 5,770 | 463,300 |
| 2014/02/18 | 5,580 | 5,700 | 5,550 | 5,680 | 386,700 |
| 2014/02/17 | 5,550 | 5,710 | 5,520 | 5,620 | 572,000 |
| 2014/02/14 | 5,400 | 5,480 | 5,280 | 5,450 | 821,300 |
| 2014/02/13 | 5,420 | 5,500 | 5,350 | 5,380 | 562,600 |
| 2014/02/12 | 5,350 | 5,430 | 5,340 | 5,410 | 632,700 |
| 2014/02/10 | 5,200 | 5,280 | 5,150 | 5,260 | 556,100 |
| 2014/02/07 | 5,130 | 5,150 | 5,030 | 5,050 | 876,300 |
| 2014/02/06 | 5,230 | 5,240 | 5,090 | 5,100 | 724,000 |
| 2014/02/05 | 5,260 | 5,330 | 5,220 | 5,250 | 1,260,500 |
| 2014/02/04 | 5,390 | 5,430 | 5,060 | 5,060 | 1,266,100 |
| 2014/02/03 | 5,540 | 5,660 | 5,450 | 5,580 | 962,300 |
| 2014/01/31 | 5,470 | 5,490 | 5,300 | 5,390 | 639,200 |
| 2014/01/30 | 5,370 | 5,400 | 5,280 | 5,320 | 479,500 |
| 2014/01/29 | 5,510 | 5,550 | 5,440 | 5,460 | 504,600 |
| 2014/01/28 | 5,430 | 5,520 | 5,400 | 5,440 | 641,100 |
| 2014/01/27 | 5,370 | 5,450 | 5,360 | 5,410 | 392,100 |
| 2014/01/24 | 5,600 | 5,650 | 5,530 | 5,600 | 684,200 |
| 2014/01/23 | 5,800 | 5,830 | 5,700 | 5,700 | 516,500 |
| 2014/01/22 | 5,770 | 5,820 | 5,720 | 5,800 | 337,600 |
| 2014/01/21 | 5,790 | 5,820 | 5,740 | 5,750 | 335,500 |
| 2014/01/20 | 5,760 | 5,820 | 5,740 | 5,790 | 409,700 |
| 2014/01/17 | 5,800 | 5,800 | 5,710 | 5,720 | 366,300 |
| 2014/01/16 | 5,730 | 5,820 | 5,680 | 5,740 | 595,800 |
| 2014/01/15 | 5,590 | 5,660 | 5,560 | 5,640 | 431,000 |
| 2014/01/14 | 5,520 | 5,630 | 5,430 | 5,440 | 642,700 |
| 2014/01/10 | 5,620 | 5,700 | 5,540 | 5,620 | 614,100 |
| 2014/01/09 | 5,550 | 5,590 | 5,490 | 5,590 | 534,000 |
| 2014/01/08 | 5,480 | 5,520 | 5,460 | 5,520 | 274,600 |
| 2014/01/07 | 5,460 | 5,460 | 5,370 | 5,390 | 346,100 |
| 2014/01/06 | 5,510 | 5,520 | 5,420 | 5,440 | 393,600 |