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 |
|---|---|---|---|---|---|
| 2015/12/30 | 7,060 | 7,120 | 7,030 | 7,030 | 326,200 |
| 2015/12/29 | 6,860 | 7,040 | 6,840 | 7,020 | 298,100 |
| 2015/12/28 | 6,790 | 6,910 | 6,790 | 6,870 | 227,200 |
| 2015/12/25 | 6,800 | 6,870 | 6,770 | 6,800 | 207,800 |
| 2015/12/24 | 6,840 | 6,910 | 6,790 | 6,830 | 352,200 |
| 2015/12/22 | 6,760 | 6,770 | 6,680 | 6,730 | 194,200 |
| 2015/12/21 | 6,670 | 6,720 | 6,600 | 6,700 | 349,000 |
| 2015/12/18 | 6,910 | 6,980 | 6,730 | 6,750 | 475,500 |
| 2015/12/17 | 6,910 | 6,990 | 6,880 | 6,910 | 454,100 |
| 2015/12/16 | 6,760 | 6,810 | 6,720 | 6,760 | 320,400 |
| 2015/12/15 | 6,750 | 6,790 | 6,660 | 6,660 | 358,000 |
| 2015/12/14 | 6,720 | 6,760 | 6,620 | 6,760 | 366,100 |
| 2015/12/11 | 6,710 | 6,890 | 6,710 | 6,870 | 793,300 |
| 2015/12/10 | 6,600 | 6,770 | 6,600 | 6,720 | 472,600 |
| 2015/12/09 | 6,750 | 6,890 | 6,660 | 6,670 | 500,400 |
| 2015/12/08 | 6,800 | 6,810 | 6,660 | 6,710 | 367,400 |
| 2015/12/07 | 6,800 | 6,860 | 6,780 | 6,810 | 241,000 |
| 2015/12/04 | 6,700 | 6,790 | 6,690 | 6,720 | 447,000 |
| 2015/12/03 | 6,870 | 6,900 | 6,810 | 6,880 | 366,900 |
| 2015/12/02 | 6,790 | 6,900 | 6,740 | 6,870 | 643,700 |
| 2015/12/01 | 6,950 | 7,020 | 6,890 | 6,920 | 475,500 |
| 2015/11/30 | 7,070 | 7,130 | 6,990 | 6,990 | 468,500 |
| 2015/11/27 | 6,970 | 7,040 | 6,910 | 7,030 | 553,400 |
| 2015/11/26 | 7,130 | 7,200 | 7,040 | 7,140 | 452,600 |
| 2015/11/25 | 7,100 | 7,160 | 7,000 | 7,110 | 470,500 |
| 2015/11/24 | 6,940 | 7,130 | 6,910 | 7,110 | 787,700 |
| 2015/11/20 | 6,840 | 6,840 | 6,740 | 6,800 | 282,700 |
| 2015/11/19 | 6,880 | 6,880 | 6,750 | 6,830 | 415,400 |
| 2015/11/18 | 6,890 | 6,910 | 6,780 | 6,780 | 307,200 |
| 2015/11/17 | 6,940 | 6,970 | 6,790 | 6,820 | 607,600 |
| 2015/11/16 | 6,770 | 6,930 | 6,760 | 6,860 | 340,500 |
| 2015/11/13 | 6,760 | 6,900 | 6,710 | 6,860 | 659,500 |
| 2015/11/12 | 6,600 | 6,830 | 6,580 | 6,800 | 488,800 |
| 2015/11/11 | 6,590 | 6,650 | 6,550 | 6,610 | 323,500 |
| 2015/11/10 | 6,520 | 6,620 | 6,470 | 6,600 | 414,200 |
| 2015/11/09 | 6,510 | 6,620 | 6,510 | 6,610 | 729,600 |
| 2015/11/06 | 6,540 | 6,570 | 6,460 | 6,530 | 416,200 |
| 2015/11/05 | 6,530 | 6,590 | 6,460 | 6,520 | 565,300 |
| 2015/11/04 | 6,600 | 6,700 | 6,520 | 6,530 | 744,800 |
| 2015/11/02 | 6,570 | 6,640 | 6,380 | 6,440 | 1,390,800 |
| 2015/10/30 | 6,980 | 7,200 | 6,620 | 6,670 | 1,031,600 |
| 2015/10/29 | 6,950 | 7,130 | 6,950 | 6,990 | 416,500 |
| 2015/10/28 | 7,020 | 7,030 | 6,940 | 7,000 | 387,900 |
| 2015/10/27 | 7,020 | 7,120 | 6,980 | 6,990 | 431,500 |
| 2015/10/26 | 7,100 | 7,140 | 7,020 | 7,050 | 448,200 |
| 2015/10/23 | 6,940 | 7,090 | 6,900 | 7,080 | 634,800 |
| 2015/10/22 | 6,740 | 6,870 | 6,740 | 6,750 | 249,000 |
| 2015/10/21 | 6,620 | 6,860 | 6,600 | 6,840 | 306,900 |
| 2015/10/20 | 6,660 | 6,680 | 6,570 | 6,610 | 194,400 |
| 2015/10/19 | 6,690 | 6,690 | 6,530 | 6,600 | 323,000 |
| 2015/10/16 | 6,700 | 6,750 | 6,650 | 6,680 | 239,800 |
| 2015/10/15 | 6,500 | 6,690 | 6,480 | 6,640 | 442,100 |
| 2015/10/14 | 6,630 | 6,640 | 6,470 | 6,500 | 624,700 |
| 2015/10/13 | 6,920 | 7,030 | 6,760 | 6,790 | 550,600 |
| 2015/10/09 | 6,840 | 6,970 | 6,810 | 6,970 | 289,300 |
| 2015/10/08 | 6,820 | 7,070 | 6,700 | 6,760 | 628,200 |
| 2015/10/07 | 6,720 | 6,840 | 6,640 | 6,800 | 338,900 |
| 2015/10/06 | 6,630 | 6,740 | 6,600 | 6,710 | 541,000 |
| 2015/10/05 | 6,600 | 6,610 | 6,500 | 6,570 | 297,500 |
| 2015/10/02 | 6,440 | 6,510 | 6,370 | 6,490 | 360,500 |
| 2015/10/01 | 6,360 | 6,530 | 6,300 | 6,490 | 480,900 |
| 2015/09/30 | 6,150 | 6,350 | 6,110 | 6,330 | 781,300 |
| 2015/09/29 | 6,290 | 6,320 | 6,030 | 6,050 | 853,700 |
| 2015/09/28 | 6,410 | 6,540 | 6,350 | 6,460 | 495,400 |
| 2015/09/25 | 6,530 | 6,610 | 6,340 | 6,510 | 554,800 |
| 2015/09/24 | 6,570 | 6,640 | 6,370 | 6,430 | 1,085,800 |
| 2015/09/18 | 7,020 | 7,060 | 6,880 | 6,970 | 493,600 |
| 2015/09/17 | 7,150 | 7,180 | 7,020 | 7,130 | 504,700 |
| 2015/09/16 | 7,220 | 7,330 | 6,990 | 7,110 | 630,300 |
| 2015/09/15 | 7,190 | 7,190 | 7,050 | 7,080 | 397,700 |
| 2015/09/14 | 7,210 | 7,210 | 7,040 | 7,110 | 529,300 |
| 2015/09/11 | 7,090 | 7,220 | 7,070 | 7,160 | 691,300 |
| 2015/09/10 | 6,850 | 7,100 | 6,840 | 7,090 | 547,000 |
| 2015/09/09 | 6,840 | 7,050 | 6,810 | 7,050 | 717,400 |
| 2015/09/08 | 6,610 | 6,710 | 6,570 | 6,600 | 338,300 |
| 2015/09/07 | 6,460 | 6,680 | 6,390 | 6,610 | 519,800 |
| 2015/09/04 | 6,790 | 6,810 | 6,380 | 6,470 | 680,800 |
| 2015/09/03 | 6,700 | 6,850 | 6,700 | 6,770 | 590,000 |
| 2015/09/02 | 6,580 | 6,700 | 6,540 | 6,570 | 494,400 |
| 2015/09/01 | 6,890 | 6,910 | 6,660 | 6,660 | 369,100 |
| 2015/08/31 | 6,900 | 6,990 | 6,810 | 6,870 | 499,500 |
| 2015/08/28 | 6,710 | 6,930 | 6,700 | 6,900 | 663,600 |
| 2015/08/27 | 6,770 | 6,840 | 6,560 | 6,600 | 863,000 |
| 2015/08/26 | 6,410 | 6,760 | 6,370 | 6,700 | 894,000 |
| 2015/08/25 | 6,470 | 6,680 | 6,340 | 6,410 | 823,200 |
| 2015/08/24 | 6,800 | 6,880 | 6,570 | 6,580 | 898,300 |
| 2015/08/21 | 7,090 | 7,100 | 6,930 | 7,030 | 763,300 |
| 2015/08/20 | 7,430 | 7,440 | 7,210 | 7,240 | 657,100 |
| 2015/08/19 | 7,330 | 7,510 | 7,320 | 7,430 | 715,900 |
| 2015/08/18 | 7,400 | 7,480 | 7,300 | 7,330 | 437,900 |
| 2015/08/17 | 7,400 | 7,440 | 7,300 | 7,400 | 462,500 |
| 2015/08/14 | 7,300 | 7,310 | 7,160 | 7,250 | 643,600 |
| 2015/08/13 | 7,000 | 7,410 | 7,000 | 7,330 | 1,040,700 |
| 2015/08/12 | 7,150 | 7,170 | 6,990 | 7,060 | 1,015,600 |
| 2015/08/11 | 6,820 | 7,250 | 6,820 | 7,220 | 984,700 |
| 2015/08/10 | 6,820 | 6,850 | 6,730 | 6,850 | 393,600 |
| 2015/08/07 | 6,700 | 6,890 | 6,690 | 6,870 | 426,200 |
| 2015/08/06 | 6,840 | 6,930 | 6,790 | 6,810 | 431,000 |
| 2015/08/05 | 6,730 | 6,780 | 6,640 | 6,740 | 345,000 |
| 2015/08/04 | 6,610 | 6,810 | 6,590 | 6,780 | 596,300 |
| 2015/08/03 | 6,790 | 6,810 | 6,570 | 6,580 | 741,700 |
| 2015/07/31 | 6,750 | 6,860 | 6,740 | 6,850 | 344,600 |
| 2015/07/30 | 6,700 | 6,790 | 6,660 | 6,730 | 243,200 |
| 2015/07/29 | 6,720 | 6,730 | 6,600 | 6,640 | 511,900 |
| 2015/07/28 | 6,670 | 6,740 | 6,620 | 6,700 | 382,200 |
| 2015/07/27 | 6,760 | 6,820 | 6,640 | 6,770 | 434,900 |
| 2015/07/24 | 6,860 | 6,890 | 6,730 | 6,750 | 466,600 |
| 2015/07/23 | 6,940 | 6,940 | 6,710 | 6,750 | 443,100 |
| 2015/07/22 | 6,860 | 6,910 | 6,790 | 6,880 | 361,900 |
| 2015/07/21 | 6,870 | 6,900 | 6,760 | 6,890 | 518,400 |
| 2015/07/17 | 6,850 | 6,850 | 6,740 | 6,850 | 467,900 |
| 2015/07/16 | 7,000 | 7,000 | 6,760 | 6,850 | 748,800 |
| 2015/07/15 | 7,110 | 7,110 | 6,940 | 6,970 | 609,900 |
| 2015/07/14 | 7,040 | 7,140 | 7,010 | 7,030 | 491,700 |
| 2015/07/13 | 6,860 | 6,950 | 6,840 | 6,880 | 773,100 |
| 2015/07/10 | 6,940 | 6,950 | 6,740 | 6,760 | 955,900 |
| 2015/07/09 | 6,720 | 6,940 | 6,540 | 6,890 | 980,500 |
| 2015/07/08 | 7,050 | 7,070 | 6,900 | 6,910 | 721,100 |
| 2015/07/07 | 6,960 | 7,260 | 6,950 | 7,160 | 1,068,600 |
| 2015/07/06 | 6,790 | 6,940 | 6,770 | 6,820 | 740,300 |
| 2015/07/03 | 6,850 | 7,000 | 6,810 | 6,990 | 908,000 |
| 2015/07/02 | 6,680 | 6,890 | 6,680 | 6,800 | 531,000 |
| 2015/07/01 | 6,600 | 6,670 | 6,550 | 6,630 | 403,900 |
| 2015/06/30 | 6,590 | 6,660 | 6,590 | 6,640 | 477,300 |
| 2015/06/29 | 6,660 | 6,660 | 6,590 | 6,610 | 717,300 |
| 2015/06/26 | 6,930 | 6,950 | 6,820 | 6,890 | 289,100 |
| 2015/06/25 | 6,770 | 6,990 | 6,760 | 6,970 | 587,100 |
| 2015/06/24 | 6,850 | 6,880 | 6,770 | 6,800 | 797,300 |
| 2015/06/23 | 6,990 | 7,060 | 6,940 | 6,980 | 499,100 |
| 2015/06/22 | 6,780 | 6,920 | 6,780 | 6,920 | 378,500 |
| 2015/06/19 | 6,700 | 6,830 | 6,670 | 6,830 | 632,000 |
| 2015/06/18 | 6,840 | 6,860 | 6,690 | 6,700 | 348,200 |
| 2015/06/17 | 6,870 | 6,940 | 6,810 | 6,820 | 280,400 |
| 2015/06/16 | 6,860 | 6,870 | 6,790 | 6,820 | 346,800 |
| 2015/06/15 | 6,880 | 6,950 | 6,860 | 6,940 | 199,500 |
| 2015/06/12 | 6,950 | 6,980 | 6,890 | 6,960 | 573,600 |
| 2015/06/11 | 6,960 | 6,960 | 6,850 | 6,910 | 340,800 |
| 2015/06/10 | 6,860 | 6,980 | 6,860 | 6,910 | 610,000 |
| 2015/06/09 | 6,980 | 7,040 | 6,900 | 6,900 | 396,700 |
| 2015/06/08 | 7,100 | 7,110 | 6,960 | 7,050 | 449,400 |
| 2015/06/05 | 7,090 | 7,090 | 6,970 | 7,050 | 400,000 |
| 2015/06/04 | 7,000 | 7,110 | 7,000 | 7,100 | 593,500 |
| 2015/06/03 | 6,940 | 7,040 | 6,910 | 7,020 | 528,400 |
| 2015/06/02 | 6,960 | 7,000 | 6,910 | 6,940 | 584,200 |
| 2015/06/01 | 6,680 | 6,820 | 6,680 | 6,810 | 487,500 |
| 2015/05/29 | 6,760 | 6,780 | 6,640 | 6,780 | 647,500 |
| 2015/05/28 | 6,740 | 6,810 | 6,720 | 6,770 | 330,800 |
| 2015/05/27 | 6,790 | 6,800 | 6,650 | 6,710 | 736,600 |
| 2015/05/26 | 6,800 | 6,880 | 6,760 | 6,840 | 617,500 |
| 2015/05/25 | 6,560 | 6,740 | 6,550 | 6,710 | 602,100 |
| 2015/05/22 | 6,530 | 6,550 | 6,430 | 6,530 | 412,700 |
| 2015/05/21 | 6,530 | 6,590 | 6,500 | 6,500 | 380,100 |
| 2015/05/20 | 6,460 | 6,550 | 6,450 | 6,490 | 520,200 |
| 2015/05/19 | 6,330 | 6,400 | 6,300 | 6,400 | 388,800 |
| 2015/05/18 | 6,330 | 6,350 | 6,260 | 6,290 | 396,000 |
| 2015/05/15 | 6,300 | 6,340 | 6,230 | 6,300 | 555,400 |
| 2015/05/14 | 6,200 | 6,250 | 6,190 | 6,210 | 374,500 |
| 2015/05/13 | 6,140 | 6,200 | 6,110 | 6,180 | 385,900 |
| 2015/05/12 | 6,150 | 6,180 | 6,120 | 6,180 | 361,100 |
| 2015/05/11 | 6,180 | 6,210 | 6,100 | 6,140 | 374,000 |
| 2015/05/08 | 6,120 | 6,210 | 6,120 | 6,150 | 521,000 |
| 2015/05/07 | 6,120 | 6,260 | 6,120 | 6,150 | 561,300 |
| 2015/05/01 | 6,110 | 6,300 | 6,040 | 6,150 | 840,300 |
| 2015/04/30 | 5,880 | 6,090 | 5,870 | 6,030 | 1,872,000 |
| 2015/04/28 | 6,470 | 6,590 | 6,450 | 6,530 | 777,300 |
| 2015/04/27 | 6,350 | 6,440 | 6,290 | 6,410 | 464,000 |
| 2015/04/24 | 6,320 | 6,350 | 6,290 | 6,320 | 475,800 |
| 2015/04/23 | 6,340 | 6,360 | 6,260 | 6,310 | 474,500 |
| 2015/04/22 | 6,380 | 6,380 | 6,240 | 6,290 | 545,800 |
| 2015/04/21 | 6,290 | 6,380 | 6,280 | 6,380 | 370,800 |
| 2015/04/20 | 6,200 | 6,270 | 6,190 | 6,250 | 303,100 |
| 2015/04/17 | 6,410 | 6,500 | 6,250 | 6,260 | 719,900 |
| 2015/04/16 | 6,210 | 6,400 | 6,210 | 6,400 | 724,800 |
| 2015/04/15 | 6,170 | 6,170 | 6,070 | 6,150 | 665,700 |
| 2015/04/14 | 6,310 | 6,310 | 6,170 | 6,180 | 401,400 |
| 2015/04/13 | 6,170 | 6,300 | 6,080 | 6,290 | 681,100 |
| 2015/04/10 | 6,280 | 6,290 | 6,120 | 6,210 | 691,600 |
| 2015/04/09 | 6,320 | 6,330 | 6,250 | 6,330 | 430,100 |
| 2015/04/08 | 6,300 | 6,320 | 6,240 | 6,290 | 464,000 |
| 2015/04/07 | 6,110 | 6,310 | 6,110 | 6,270 | 705,300 |
| 2015/04/06 | 6,030 | 6,080 | 5,980 | 6,080 | 401,400 |
| 2015/04/03 | 6,060 | 6,110 | 6,010 | 6,100 | 308,000 |
| 2015/04/02 | 6,060 | 6,110 | 6,030 | 6,050 | 750,000 |
| 2015/04/01 | 6,190 | 6,190 | 6,020 | 6,030 | 948,300 |
| 2015/03/31 | 6,300 | 6,380 | 6,240 | 6,240 | 737,500 |
| 2015/03/30 | 6,100 | 6,240 | 6,090 | 6,200 | 882,700 |
| 2015/03/27 | 6,250 | 6,370 | 6,180 | 6,230 | 768,700 |
| 2015/03/26 | 6,400 | 6,440 | 6,300 | 6,330 | 830,200 |
| 2015/03/25 | 6,400 | 6,560 | 6,380 | 6,490 | 998,000 |
| 2015/03/24 | 6,250 | 6,380 | 6,200 | 6,380 | 851,000 |
| 2015/03/23 | 6,290 | 6,390 | 6,290 | 6,370 | 580,000 |
| 2015/03/20 | 6,210 | 6,290 | 6,200 | 6,250 | 641,400 |
| 2015/03/19 | 6,140 | 6,210 | 6,110 | 6,190 | 742,800 |
| 2015/03/18 | 6,150 | 6,220 | 6,100 | 6,150 | 1,201,000 |
| 2015/03/17 | 6,300 | 6,360 | 6,180 | 6,230 | 1,192,400 |
| 2015/03/16 | 6,150 | 6,300 | 6,130 | 6,250 | 1,349,100 |
| 2015/03/13 | 6,070 | 6,130 | 6,020 | 6,110 | 968,600 |
| 2015/03/12 | 6,000 | 6,040 | 5,930 | 5,980 | 1,061,000 |
| 2015/03/11 | 6,050 | 6,080 | 6,000 | 6,030 | 850,700 |
| 2015/03/10 | 6,070 | 6,100 | 6,020 | 6,030 | 764,600 |
| 2015/03/09 | 6,060 | 6,080 | 6,000 | 6,030 | 926,000 |
| 2015/03/06 | 5,940 | 6,030 | 5,930 | 5,990 | 840,400 |
| 2015/03/05 | 5,910 | 6,130 | 5,880 | 6,070 | 1,451,100 |
| 2015/03/04 | 5,760 | 5,810 | 5,680 | 5,770 | 707,300 |
| 2015/03/03 | 5,710 | 5,760 | 5,640 | 5,740 | 679,300 |
| 2015/03/02 | 5,660 | 5,700 | 5,610 | 5,640 | 390,400 |
| 2015/02/27 | 5,670 | 5,720 | 5,600 | 5,690 | 675,900 |
| 2015/02/26 | 5,570 | 5,640 | 5,530 | 5,630 | 489,600 |
| 2015/02/25 | 5,590 | 5,590 | 5,530 | 5,560 | 396,700 |
| 2015/02/24 | 5,650 | 5,650 | 5,500 | 5,560 | 651,200 |
| 2015/02/23 | 5,710 | 5,780 | 5,640 | 5,680 | 783,400 |
| 2015/02/20 | 5,620 | 5,660 | 5,580 | 5,650 | 658,700 |
| 2015/02/19 | 5,680 | 5,680 | 5,540 | 5,570 | 742,800 |
| 2015/02/18 | 5,630 | 5,660 | 5,540 | 5,630 | 783,200 |
| 2015/02/17 | 5,600 | 5,660 | 5,520 | 5,610 | 444,000 |
| 2015/02/16 | 5,620 | 5,620 | 5,540 | 5,590 | 525,800 |
| 2015/02/13 | 5,580 | 5,580 | 5,470 | 5,510 | 647,700 |
| 2015/02/12 | 5,700 | 5,710 | 5,440 | 5,530 | 1,384,700 |
| 2015/02/10 | 5,420 | 5,580 | 5,400 | 5,530 | 1,199,200 |
| 2015/02/09 | 5,350 | 5,400 | 5,300 | 5,380 | 731,900 |
| 2015/02/06 | 5,350 | 5,370 | 5,290 | 5,330 | 666,500 |
| 2015/02/05 | 5,260 | 5,300 | 5,220 | 5,250 | 1,301,800 |
| 2015/02/04 | 5,230 | 5,300 | 5,220 | 5,260 | 817,400 |
| 2015/02/03 | 5,220 | 5,290 | 5,130 | 5,150 | 1,076,900 |
| 2015/02/02 | 5,500 | 5,500 | 5,180 | 5,220 | 1,292,000 |
| 2015/01/30 | 5,210 | 5,320 | 5,160 | 5,270 | 878,100 |
| 2015/01/29 | 5,200 | 5,240 | 5,070 | 5,110 | 812,000 |
| 2015/01/28 | 5,230 | 5,290 | 5,200 | 5,270 | 489,900 |
| 2015/01/27 | 5,330 | 5,330 | 5,210 | 5,310 | 448,000 |
| 2015/01/26 | 5,290 | 5,310 | 5,180 | 5,260 | 889,000 |
| 2015/01/23 | 5,460 | 5,490 | 5,340 | 5,370 | 547,600 |
| 2015/01/22 | 5,370 | 5,420 | 5,320 | 5,370 | 891,800 |
| 2015/01/21 | 5,510 | 5,510 | 5,310 | 5,340 | 864,700 |
| 2015/01/20 | 5,370 | 5,580 | 5,360 | 5,570 | 1,419,600 |
| 2015/01/19 | 5,200 | 5,290 | 5,160 | 5,290 | 772,900 |
| 2015/01/16 | 5,120 | 5,140 | 5,050 | 5,130 | 770,600 |
| 2015/01/15 | 5,170 | 5,290 | 5,140 | 5,260 | 775,600 |
| 2015/01/14 | 5,160 | 5,240 | 5,080 | 5,160 | 946,800 |
| 2015/01/13 | 5,210 | 5,230 | 5,140 | 5,210 | 1,094,100 |
| 2015/01/09 | 5,230 | 5,280 | 5,170 | 5,280 | 922,200 |
| 2015/01/08 | 5,180 | 5,200 | 5,120 | 5,130 | 656,400 |
| 2015/01/07 | 5,090 | 5,150 | 5,040 | 5,080 | 789,900 |
| 2015/01/06 | 5,250 | 5,260 | 5,100 | 5,100 | 1,116,000 |
| 2015/01/05 | 5,430 | 5,430 | 5,330 | 5,350 | 600,200 |