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 |
|---|---|---|---|---|---|
| 2016/12/30 | 7,770 | 7,860 | 7,750 | 7,830 | 225,000 |
| 2016/12/29 | 7,870 | 7,910 | 7,780 | 7,800 | 368,400 |
| 2016/12/28 | 7,930 | 7,980 | 7,870 | 7,940 | 259,800 |
| 2016/12/27 | 7,860 | 7,910 | 7,820 | 7,890 | 204,500 |
| 2016/12/26 | 7,970 | 8,000 | 7,900 | 7,900 | 185,100 |
| 2016/12/22 | 7,920 | 7,940 | 7,840 | 7,920 | 225,800 |
| 2016/12/21 | 7,830 | 8,040 | 7,820 | 7,890 | 619,800 |
| 2016/12/20 | 7,750 | 7,790 | 7,730 | 7,770 | 266,900 |
| 2016/12/19 | 7,770 | 7,770 | 7,690 | 7,740 | 258,700 |
| 2016/12/16 | 7,630 | 7,720 | 7,610 | 7,690 | 434,500 |
| 2016/12/15 | 7,660 | 7,760 | 7,660 | 7,670 | 466,000 |
| 2016/12/14 | 7,660 | 7,670 | 7,610 | 7,640 | 311,600 |
| 2016/12/13 | 7,470 | 7,650 | 7,460 | 7,640 | 698,700 |
| 2016/12/12 | 7,530 | 7,580 | 7,440 | 7,470 | 788,400 |
| 2016/12/09 | 7,480 | 7,730 | 7,400 | 7,560 | 891,300 |
| 2016/12/08 | 7,690 | 7,700 | 7,570 | 7,630 | 603,400 |
| 2016/12/07 | 7,750 | 7,750 | 7,580 | 7,600 | 496,200 |
| 2016/12/06 | 7,790 | 7,850 | 7,690 | 7,710 | 455,400 |
| 2016/12/05 | 7,700 | 7,780 | 7,640 | 7,770 | 368,500 |
| 2016/12/02 | 7,780 | 7,850 | 7,690 | 7,690 | 351,900 |
| 2016/12/01 | 7,870 | 7,950 | 7,800 | 7,840 | 577,600 |
| 2016/11/30 | 7,710 | 7,750 | 7,640 | 7,750 | 572,500 |
| 2016/11/29 | 7,680 | 7,740 | 7,670 | 7,720 | 281,400 |
| 2016/11/28 | 7,540 | 7,680 | 7,520 | 7,660 | 339,300 |
| 2016/11/25 | 7,630 | 7,670 | 7,490 | 7,570 | 675,600 |
| 2016/11/24 | 7,650 | 7,700 | 7,630 | 7,670 | 215,000 |
| 2016/11/22 | 7,680 | 7,750 | 7,610 | 7,650 | 347,700 |
| 2016/11/21 | 7,600 | 7,650 | 7,600 | 7,650 | 340,300 |
| 2016/11/18 | 7,650 | 7,660 | 7,530 | 7,570 | 451,400 |
| 2016/11/17 | 7,640 | 7,690 | 7,600 | 7,660 | 290,000 |
| 2016/11/16 | 7,660 | 7,700 | 7,570 | 7,680 | 486,900 |
| 2016/11/15 | 7,720 | 7,740 | 7,610 | 7,660 | 399,300 |
| 2016/11/14 | 7,600 | 7,670 | 7,510 | 7,660 | 447,100 |
| 2016/11/11 | 7,620 | 7,640 | 7,480 | 7,510 | 493,000 |
| 2016/11/10 | 7,490 | 7,570 | 7,420 | 7,540 | 735,400 |
| 2016/11/09 | 7,380 | 7,510 | 7,130 | 7,190 | 894,000 |
| 2016/11/08 | 7,310 | 7,330 | 7,250 | 7,310 | 280,600 |
| 2016/11/07 | 7,330 | 7,370 | 7,290 | 7,340 | 531,800 |
| 2016/11/04 | 7,150 | 7,230 | 7,100 | 7,220 | 565,100 |
| 2016/11/02 | 7,200 | 7,240 | 7,170 | 7,210 | 365,600 |
| 2016/11/01 | 7,280 | 7,280 | 7,210 | 7,240 | 436,500 |
| 2016/10/31 | 7,230 | 7,310 | 7,210 | 7,270 | 515,400 |
| 2016/10/28 | 7,290 | 7,370 | 7,180 | 7,240 | 889,300 |
| 2016/10/27 | 7,400 | 7,440 | 7,330 | 7,410 | 519,400 |
| 2016/10/26 | 7,490 | 7,560 | 7,440 | 7,500 | 379,200 |
| 2016/10/25 | 7,530 | 7,600 | 7,490 | 7,600 | 327,800 |
| 2016/10/24 | 7,490 | 7,530 | 7,430 | 7,490 | 232,300 |
| 2016/10/21 | 7,490 | 7,500 | 7,440 | 7,460 | 282,600 |
| 2016/10/20 | 7,460 | 7,470 | 7,400 | 7,420 | 396,600 |
| 2016/10/19 | 7,460 | 7,540 | 7,440 | 7,480 | 442,000 |
| 2016/10/18 | 7,350 | 7,460 | 7,330 | 7,440 | 370,600 |
| 2016/10/17 | 7,340 | 7,370 | 7,300 | 7,310 | 325,900 |
| 2016/10/14 | 7,320 | 7,360 | 7,290 | 7,350 | 289,900 |
| 2016/10/13 | 7,240 | 7,330 | 7,210 | 7,300 | 425,400 |
| 2016/10/12 | 7,250 | 7,370 | 7,190 | 7,200 | 507,100 |
| 2016/10/11 | 7,250 | 7,350 | 7,190 | 7,300 | 367,500 |
| 2016/10/07 | 7,250 | 7,270 | 7,160 | 7,240 | 264,600 |
| 2016/10/06 | 7,290 | 7,320 | 7,210 | 7,220 | 289,700 |
| 2016/10/05 | 7,240 | 7,280 | 7,210 | 7,240 | 276,100 |
| 2016/10/04 | 7,240 | 7,300 | 7,200 | 7,280 | 306,900 |
| 2016/10/03 | 7,230 | 7,260 | 7,160 | 7,190 | 371,900 |
| 2016/09/30 | 7,150 | 7,230 | 7,070 | 7,160 | 411,800 |
| 2016/09/29 | 7,280 | 7,350 | 7,240 | 7,260 | 272,800 |
| 2016/09/28 | 7,170 | 7,260 | 7,150 | 7,260 | 338,900 |
| 2016/09/27 | 7,240 | 7,300 | 7,100 | 7,300 | 439,400 |
| 2016/09/26 | 7,280 | 7,310 | 7,230 | 7,250 | 176,800 |
| 2016/09/23 | 7,330 | 7,340 | 7,190 | 7,250 | 347,300 |
| 2016/09/21 | 7,140 | 7,340 | 7,100 | 7,330 | 492,500 |
| 2016/09/20 | 7,070 | 7,200 | 7,040 | 7,120 | 431,400 |
| 2016/09/16 | 7,010 | 7,110 | 7,010 | 7,070 | 301,800 |
| 2016/09/15 | 7,100 | 7,100 | 6,990 | 7,040 | 381,800 |
| 2016/09/14 | 7,130 | 7,200 | 7,120 | 7,120 | 251,600 |
| 2016/09/13 | 7,100 | 7,200 | 7,050 | 7,170 | 422,500 |
| 2016/09/12 | 7,140 | 7,170 | 7,000 | 7,100 | 509,400 |
| 2016/09/09 | 7,340 | 7,390 | 7,230 | 7,260 | 368,200 |
| 2016/09/08 | 7,330 | 7,370 | 7,280 | 7,360 | 404,500 |
| 2016/09/07 | 7,190 | 7,350 | 7,180 | 7,330 | 545,800 |
| 2016/09/06 | 7,170 | 7,250 | 7,160 | 7,220 | 237,800 |
| 2016/09/05 | 7,120 | 7,260 | 7,110 | 7,210 | 319,100 |
| 2016/09/02 | 7,050 | 7,150 | 7,050 | 7,090 | 544,800 |
| 2016/09/01 | 7,180 | 7,250 | 7,040 | 7,100 | 786,600 |
| 2016/08/31 | 7,380 | 7,500 | 7,380 | 7,430 | 437,600 |
| 2016/08/30 | 7,360 | 7,390 | 7,300 | 7,320 | 338,200 |
| 2016/08/29 | 7,520 | 7,610 | 7,340 | 7,360 | 654,800 |
| 2016/08/26 | 7,550 | 7,600 | 7,400 | 7,400 | 436,300 |
| 2016/08/25 | 7,420 | 7,570 | 7,410 | 7,560 | 437,500 |
| 2016/08/24 | 7,450 | 7,480 | 7,390 | 7,390 | 315,500 |
| 2016/08/23 | 7,380 | 7,440 | 7,320 | 7,410 | 383,000 |
| 2016/08/22 | 7,260 | 7,440 | 7,260 | 7,420 | 411,300 |
| 2016/08/19 | 7,210 | 7,270 | 7,190 | 7,250 | 332,400 |
| 2016/08/18 | 7,190 | 7,260 | 7,150 | 7,160 | 362,700 |
| 2016/08/17 | 7,120 | 7,230 | 7,090 | 7,210 | 324,300 |
| 2016/08/16 | 7,290 | 7,350 | 7,150 | 7,150 | 464,800 |
| 2016/08/15 | 7,270 | 7,340 | 7,250 | 7,280 | 225,700 |
| 2016/08/12 | 7,310 | 7,340 | 7,280 | 7,310 | 283,600 |
| 2016/08/10 | 7,240 | 7,280 | 7,200 | 7,280 | 314,100 |
| 2016/08/09 | 7,180 | 7,290 | 7,170 | 7,290 | 360,400 |
| 2016/08/08 | 7,200 | 7,280 | 7,190 | 7,230 | 357,900 |
| 2016/08/05 | 7,040 | 7,110 | 7,020 | 7,060 | 351,100 |
| 2016/08/04 | 7,080 | 7,120 | 7,010 | 7,060 | 386,800 |
| 2016/08/03 | 7,000 | 7,090 | 6,960 | 7,020 | 644,600 |
| 2016/08/02 | 7,120 | 7,190 | 7,110 | 7,110 | 330,200 |
| 2016/08/01 | 7,100 | 7,200 | 7,000 | 7,160 | 600,900 |
| 2016/07/29 | 7,000 | 7,270 | 6,760 | 7,250 | 1,435,000 |
| 2016/07/28 | 6,710 | 6,760 | 6,640 | 6,640 | 370,000 |
| 2016/07/27 | 6,750 | 6,780 | 6,660 | 6,730 | 527,300 |
| 2016/07/26 | 6,630 | 6,750 | 6,590 | 6,690 | 484,400 |
| 2016/07/25 | 6,680 | 6,750 | 6,650 | 6,680 | 392,500 |
| 2016/07/22 | 6,590 | 6,680 | 6,580 | 6,620 | 283,200 |
| 2016/07/21 | 6,780 | 6,810 | 6,640 | 6,690 | 426,200 |
| 2016/07/20 | 6,740 | 6,760 | 6,630 | 6,700 | 429,000 |
| 2016/07/19 | 6,740 | 6,790 | 6,640 | 6,740 | 636,000 |
| 2016/07/15 | 6,700 | 6,840 | 6,680 | 6,760 | 791,500 |
| 2016/07/14 | 6,610 | 6,690 | 6,560 | 6,670 | 380,600 |
| 2016/07/13 | 6,630 | 6,710 | 6,540 | 6,610 | 765,800 |
| 2016/07/12 | 6,540 | 6,560 | 6,420 | 6,430 | 765,100 |
| 2016/07/11 | 6,360 | 6,500 | 6,330 | 6,450 | 483,200 |
| 2016/07/08 | 6,420 | 6,420 | 6,240 | 6,260 | 613,300 |
| 2016/07/07 | 6,590 | 6,630 | 6,410 | 6,420 | 504,900 |
| 2016/07/06 | 6,610 | 6,650 | 6,520 | 6,600 | 503,100 |
| 2016/07/05 | 6,790 | 6,810 | 6,750 | 6,750 | 310,600 |
| 2016/07/04 | 6,720 | 6,780 | 6,670 | 6,770 | 212,200 |
| 2016/07/01 | 6,820 | 6,890 | 6,770 | 6,780 | 348,400 |
| 2016/06/30 | 6,780 | 6,850 | 6,750 | 6,760 | 685,000 |
| 2016/06/29 | 6,640 | 6,670 | 6,530 | 6,640 | 405,000 |
| 2016/06/28 | 6,570 | 6,660 | 6,480 | 6,590 | 690,100 |
| 2016/06/27 | 6,400 | 6,600 | 6,360 | 6,570 | 710,700 |
| 2016/06/24 | 6,870 | 6,940 | 6,260 | 6,320 | 605,300 |
| 2016/06/23 | 6,760 | 6,890 | 6,710 | 6,880 | 386,800 |
| 2016/06/22 | 6,810 | 6,810 | 6,690 | 6,760 | 401,300 |
| 2016/06/21 | 6,750 | 6,880 | 6,720 | 6,840 | 347,200 |
| 2016/06/20 | 6,720 | 6,860 | 6,720 | 6,820 | 385,000 |
| 2016/06/17 | 6,580 | 6,640 | 6,550 | 6,620 | 836,100 |
| 2016/06/16 | 6,630 | 6,640 | 6,490 | 6,500 | 388,900 |
| 2016/06/15 | 6,630 | 6,770 | 6,610 | 6,660 | 384,000 |
| 2016/06/14 | 6,640 | 6,710 | 6,590 | 6,630 | 418,000 |
| 2016/06/13 | 6,770 | 6,780 | 6,640 | 6,680 | 392,800 |
| 2016/06/10 | 6,950 | 6,950 | 6,820 | 6,890 | 517,300 |
| 2016/06/09 | 6,870 | 6,930 | 6,820 | 6,900 | 553,300 |
| 2016/06/08 | 6,900 | 6,910 | 6,800 | 6,850 | 525,700 |
| 2016/06/07 | 6,900 | 6,960 | 6,890 | 6,900 | 211,600 |
| 2016/06/06 | 6,910 | 6,910 | 6,820 | 6,900 | 292,700 |
| 2016/06/03 | 6,960 | 7,030 | 6,910 | 6,960 | 269,100 |
| 2016/06/02 | 7,100 | 7,100 | 6,870 | 6,910 | 619,700 |
| 2016/06/01 | 7,150 | 7,170 | 7,070 | 7,120 | 467,600 |
| 2016/05/31 | 7,140 | 7,200 | 7,090 | 7,180 | 928,400 |
| 2016/05/30 | 7,220 | 7,240 | 7,140 | 7,190 | 455,900 |
| 2016/05/27 | 7,190 | 7,210 | 7,160 | 7,190 | 378,900 |
| 2016/05/26 | 7,200 | 7,220 | 7,030 | 7,120 | 1,425,900 |
| 2016/05/25 | 7,170 | 7,210 | 7,130 | 7,170 | 416,000 |
| 2016/05/24 | 7,140 | 7,170 | 7,120 | 7,130 | 421,000 |
| 2016/05/23 | 7,100 | 7,140 | 7,030 | 7,130 | 359,000 |
| 2016/05/20 | 7,020 | 7,140 | 7,020 | 7,120 | 402,000 |
| 2016/05/19 | 7,090 | 7,140 | 6,960 | 7,060 | 387,900 |
| 2016/05/18 | 7,140 | 7,150 | 7,030 | 7,050 | 446,100 |
| 2016/05/17 | 7,100 | 7,150 | 7,060 | 7,100 | 445,800 |
| 2016/05/16 | 7,010 | 7,170 | 7,010 | 7,090 | 393,100 |
| 2016/05/13 | 7,050 | 7,110 | 6,990 | 7,020 | 491,000 |
| 2016/05/12 | 7,010 | 7,090 | 6,970 | 7,080 | 373,200 |
| 2016/05/11 | 7,070 | 7,150 | 7,050 | 7,070 | 563,400 |
| 2016/05/10 | 6,780 | 6,930 | 6,770 | 6,930 | 408,300 |
| 2016/05/09 | 6,780 | 6,820 | 6,700 | 6,720 | 338,400 |
| 2016/05/06 | 6,730 | 6,810 | 6,670 | 6,740 | 409,400 |
| 2016/05/02 | 6,720 | 6,840 | 6,630 | 6,680 | 595,600 |
| 2016/04/28 | 6,900 | 7,040 | 6,840 | 6,920 | 1,076,100 |
| 2016/04/27 | 7,020 | 7,030 | 6,890 | 6,960 | 576,700 |
| 2016/04/26 | 7,120 | 7,160 | 7,060 | 7,130 | 465,700 |
| 2016/04/25 | 7,130 | 7,140 | 7,050 | 7,080 | 539,900 |
| 2016/04/22 | 7,050 | 7,140 | 7,040 | 7,140 | 504,600 |
| 2016/04/21 | 7,120 | 7,140 | 7,070 | 7,130 | 445,200 |
| 2016/04/20 | 7,080 | 7,120 | 7,040 | 7,050 | 431,100 |
| 2016/04/19 | 7,010 | 7,090 | 6,950 | 7,000 | 350,200 |
| 2016/04/18 | 6,680 | 6,900 | 6,680 | 6,880 | 503,100 |
| 2016/04/15 | 6,910 | 6,980 | 6,890 | 6,940 | 324,400 |
| 2016/04/14 | 6,920 | 6,950 | 6,870 | 6,950 | 422,800 |
| 2016/04/13 | 6,750 | 6,840 | 6,700 | 6,820 | 373,300 |
| 2016/04/12 | 6,580 | 6,700 | 6,530 | 6,660 | 297,500 |
| 2016/04/11 | 6,640 | 6,650 | 6,480 | 6,600 | 353,200 |
| 2016/04/08 | 6,480 | 6,760 | 6,460 | 6,650 | 530,100 |
| 2016/04/07 | 6,570 | 6,650 | 6,500 | 6,570 | 362,500 |
| 2016/04/06 | 6,570 | 6,620 | 6,540 | 6,610 | 337,000 |
| 2016/04/05 | 6,710 | 6,800 | 6,540 | 6,540 | 485,300 |
| 2016/04/04 | 6,780 | 6,860 | 6,720 | 6,780 | 315,600 |
| 2016/04/01 | 6,920 | 6,940 | 6,730 | 6,760 | 542,900 |
| 2016/03/31 | 7,060 | 7,100 | 6,970 | 6,980 | 382,600 |
| 2016/03/30 | 7,060 | 7,100 | 7,000 | 7,010 | 623,000 |
| 2016/03/29 | 7,060 | 7,180 | 7,060 | 7,100 | 480,200 |
| 2016/03/28 | 7,090 | 7,120 | 7,030 | 7,120 | 451,600 |
| 2016/03/25 | 6,970 | 7,090 | 6,950 | 7,080 | 362,400 |
| 2016/03/24 | 7,000 | 7,040 | 6,920 | 6,960 | 495,400 |
| 2016/03/23 | 7,020 | 7,050 | 6,980 | 7,000 | 319,800 |
| 2016/03/22 | 6,990 | 7,160 | 6,980 | 7,070 | 487,000 |
| 2016/03/18 | 6,840 | 6,930 | 6,810 | 6,890 | 407,300 |
| 2016/03/17 | 6,950 | 6,980 | 6,810 | 6,840 | 476,800 |
| 2016/03/16 | 6,900 | 6,970 | 6,880 | 6,920 | 493,300 |
| 2016/03/15 | 6,910 | 6,940 | 6,850 | 6,920 | 546,100 |
| 2016/03/14 | 6,940 | 6,980 | 6,840 | 6,910 | 391,600 |
| 2016/03/11 | 6,880 | 7,010 | 6,810 | 6,890 | 641,500 |
| 2016/03/10 | 6,930 | 7,060 | 6,920 | 6,980 | 729,500 |
| 2016/03/09 | 6,770 | 6,850 | 6,720 | 6,830 | 550,000 |
| 2016/03/08 | 6,870 | 6,940 | 6,720 | 6,810 | 643,300 |
| 2016/03/07 | 7,000 | 7,010 | 6,850 | 6,890 | 581,900 |
| 2016/03/04 | 6,940 | 6,990 | 6,910 | 6,960 | 540,000 |
| 2016/03/03 | 6,920 | 6,940 | 6,840 | 6,940 | 421,000 |
| 2016/03/02 | 6,910 | 7,000 | 6,880 | 6,960 | 630,600 |
| 2016/03/01 | 6,830 | 6,880 | 6,620 | 6,680 | 701,500 |
| 2016/02/29 | 6,840 | 6,850 | 6,630 | 6,630 | 506,700 |
| 2016/02/26 | 6,740 | 6,830 | 6,690 | 6,770 | 559,100 |
| 2016/02/25 | 6,610 | 6,730 | 6,610 | 6,690 | 520,300 |
| 2016/02/24 | 6,630 | 6,690 | 6,530 | 6,650 | 468,600 |
| 2016/02/23 | 6,800 | 6,900 | 6,710 | 6,730 | 387,800 |
| 2016/02/22 | 6,570 | 6,790 | 6,560 | 6,760 | 447,500 |
| 2016/02/19 | 6,600 | 6,700 | 6,550 | 6,600 | 383,400 |
| 2016/02/18 | 6,720 | 6,850 | 6,670 | 6,700 | 675,200 |
| 2016/02/17 | 6,560 | 6,810 | 6,460 | 6,550 | 672,900 |
| 2016/02/16 | 6,470 | 6,680 | 6,470 | 6,590 | 573,300 |
| 2016/02/15 | 6,300 | 6,630 | 6,200 | 6,570 | 852,700 |
| 2016/02/12 | 6,120 | 6,310 | 5,950 | 6,020 | 1,593,400 |
| 2016/02/10 | 6,310 | 6,330 | 6,100 | 6,200 | 1,395,500 |
| 2016/02/09 | 6,380 | 6,410 | 6,250 | 6,340 | 849,900 |
| 2016/02/08 | 6,410 | 6,640 | 6,360 | 6,570 | 815,700 |
| 2016/02/05 | 6,280 | 6,440 | 6,250 | 6,420 | 596,600 |
| 2016/02/04 | 6,360 | 6,390 | 6,270 | 6,330 | 717,500 |
| 2016/02/03 | 6,490 | 6,490 | 6,230 | 6,340 | 834,000 |
| 2016/02/02 | 6,400 | 6,650 | 6,400 | 6,580 | 988,800 |
| 2016/02/01 | 6,390 | 6,660 | 6,390 | 6,440 | 1,453,700 |
| 2016/01/29 | 6,600 | 6,720 | 6,390 | 6,690 | 1,159,300 |
| 2016/01/28 | 6,620 | 6,710 | 6,580 | 6,630 | 561,200 |
| 2016/01/27 | 6,610 | 6,720 | 6,590 | 6,690 | 490,300 |
| 2016/01/26 | 6,620 | 6,620 | 6,490 | 6,510 | 492,400 |
| 2016/01/25 | 6,700 | 6,780 | 6,610 | 6,740 | 891,000 |
| 2016/01/22 | 6,430 | 6,620 | 6,400 | 6,600 | 713,400 |
| 2016/01/21 | 6,260 | 6,420 | 6,130 | 6,130 | 528,700 |
| 2016/01/20 | 6,460 | 6,510 | 6,270 | 6,280 | 595,500 |
| 2016/01/19 | 6,410 | 6,530 | 6,360 | 6,520 | 456,400 |
| 2016/01/18 | 6,350 | 6,530 | 6,310 | 6,490 | 676,600 |
| 2016/01/15 | 6,540 | 6,610 | 6,440 | 6,500 | 706,800 |
| 2016/01/14 | 6,440 | 6,460 | 6,290 | 6,440 | 682,100 |
| 2016/01/13 | 6,570 | 6,660 | 6,540 | 6,650 | 698,100 |
| 2016/01/12 | 6,790 | 6,860 | 6,470 | 6,510 | 1,118,100 |
| 2016/01/08 | 6,790 | 6,980 | 6,780 | 6,890 | 668,400 |
| 2016/01/07 | 6,880 | 6,920 | 6,780 | 6,800 | 634,600 |
| 2016/01/06 | 7,040 | 7,080 | 6,900 | 6,910 | 535,900 |
| 2016/01/05 | 6,940 | 7,080 | 6,940 | 7,020 | 566,700 |
| 2016/01/04 | 6,980 | 7,040 | 6,850 | 6,940 | 555,900 |