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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,895 | 3,940 | 3,875 | 3,905 | 384,400 |
| 2018/12/27 | 3,830 | 3,930 | 3,825 | 3,910 | 610,900 |
| 2018/12/26 | 3,665 | 3,730 | 3,625 | 3,690 | 464,500 |
| 2018/12/25 | 3,755 | 3,770 | 3,610 | 3,625 | 606,700 |
| 2018/12/21 | 4,030 | 4,035 | 3,885 | 3,895 | 1,032,300 |
| 2018/12/20 | 4,110 | 4,140 | 4,010 | 4,035 | 586,300 |
| 2018/12/19 | 4,130 | 4,190 | 4,100 | 4,145 | 396,500 |
| 2018/12/18 | 4,140 | 4,200 | 4,105 | 4,140 | 624,700 |
| 2018/12/17 | 4,190 | 4,240 | 4,160 | 4,200 | 457,500 |
| 2018/12/14 | 4,300 | 4,305 | 4,170 | 4,190 | 706,700 |
| 2018/12/13 | 4,315 | 4,355 | 4,235 | 4,300 | 784,800 |
| 2018/12/12 | 4,260 | 4,330 | 4,250 | 4,290 | 702,500 |
| 2018/12/11 | 4,265 | 4,280 | 4,175 | 4,190 | 462,300 |
| 2018/12/10 | 4,200 | 4,240 | 4,170 | 4,200 | 379,000 |
| 2018/12/07 | 4,260 | 4,360 | 4,255 | 4,300 | 545,200 |
| 2018/12/06 | 4,330 | 4,370 | 4,215 | 4,260 | 781,900 |
| 2018/12/05 | 4,320 | 4,385 | 4,305 | 4,335 | 643,600 |
| 2018/12/04 | 4,500 | 4,545 | 4,450 | 4,460 | 614,900 |
| 2018/12/03 | 4,580 | 4,590 | 4,445 | 4,485 | 1,060,800 |
| 2018/11/30 | 4,450 | 4,495 | 4,385 | 4,455 | 1,200,900 |
| 2018/11/29 | 4,540 | 4,555 | 4,445 | 4,475 | 888,400 |
| 2018/11/28 | 4,475 | 4,505 | 4,455 | 4,495 | 592,200 |
| 2018/11/27 | 4,500 | 4,565 | 4,420 | 4,495 | 835,000 |
| 2018/11/26 | 4,415 | 4,460 | 4,365 | 4,395 | 387,900 |
| 2018/11/22 | 4,305 | 4,415 | 4,275 | 4,415 | 597,500 |
| 2018/11/21 | 4,220 | 4,380 | 4,215 | 4,365 | 723,100 |
| 2018/11/20 | 4,445 | 4,460 | 4,360 | 4,380 | 493,900 |
| 2018/11/19 | 4,410 | 4,515 | 4,410 | 4,510 | 874,500 |
| 2018/11/16 | 4,430 | 4,545 | 4,390 | 4,410 | 795,800 |
| 2018/11/15 | 4,355 | 4,465 | 4,350 | 4,405 | 755,900 |
| 2018/11/14 | 4,325 | 4,400 | 4,305 | 4,350 | 857,500 |
| 2018/11/13 | 4,375 | 4,410 | 4,235 | 4,320 | 1,697,900 |
| 2018/11/12 | 4,360 | 4,615 | 4,345 | 4,585 | 1,327,200 |
| 2018/11/09 | 4,360 | 4,455 | 4,345 | 4,395 | 1,129,200 |
| 2018/11/08 | 4,365 | 4,405 | 4,305 | 4,380 | 1,315,600 |
| 2018/11/07 | 4,260 | 4,405 | 4,260 | 4,300 | 2,025,500 |
| 2018/11/06 | 4,060 | 4,175 | 4,000 | 4,160 | 712,700 |
| 2018/11/05 | 4,140 | 4,145 | 4,040 | 4,050 | 823,700 |
| 2018/11/02 | 4,010 | 4,160 | 4,010 | 4,145 | 1,273,600 |
| 2018/11/01 | 3,995 | 4,070 | 3,930 | 4,000 | 1,464,100 |
| 2018/10/31 | 3,950 | 4,020 | 3,880 | 3,905 | 3,276,800 |
| 2018/10/30 | 4,510 | 4,605 | 4,485 | 4,580 | 1,790,000 |
| 2018/10/29 | 4,600 | 4,625 | 4,465 | 4,480 | 677,700 |
| 2018/10/26 | 4,625 | 4,640 | 4,550 | 4,585 | 1,127,700 |
| 2018/10/25 | 4,520 | 4,590 | 4,520 | 4,560 | 768,500 |
| 2018/10/24 | 4,630 | 4,675 | 4,580 | 4,640 | 845,200 |
| 2018/10/23 | 4,750 | 4,770 | 4,620 | 4,635 | 823,200 |
| 2018/10/22 | 4,760 | 4,820 | 4,725 | 4,785 | 818,200 |
| 2018/10/19 | 4,860 | 4,900 | 4,840 | 4,890 | 460,800 |
| 2018/10/18 | 5,020 | 5,060 | 4,925 | 4,925 | 452,900 |
| 2018/10/17 | 4,985 | 5,080 | 4,980 | 5,030 | 438,600 |
| 2018/10/16 | 4,975 | 5,010 | 4,870 | 4,920 | 745,100 |
| 2018/10/15 | 5,110 | 5,150 | 4,995 | 5,000 | 490,200 |
| 2018/10/12 | 5,040 | 5,140 | 5,020 | 5,130 | 558,500 |
| 2018/10/11 | 5,060 | 5,130 | 5,020 | 5,060 | 633,600 |
| 2018/10/10 | 5,270 | 5,300 | 5,190 | 5,260 | 548,000 |
| 2018/10/09 | 5,280 | 5,320 | 5,210 | 5,250 | 735,500 |
| 2018/10/05 | 5,430 | 5,470 | 5,380 | 5,380 | 631,300 |
| 2018/10/04 | 5,690 | 5,690 | 5,470 | 5,500 | 919,300 |
| 2018/10/03 | 5,620 | 5,700 | 5,600 | 5,600 | 615,300 |
| 2018/10/02 | 5,640 | 5,650 | 5,550 | 5,570 | 523,600 |
| 2018/10/01 | 5,570 | 5,630 | 5,540 | 5,590 | 523,600 |
| 2018/09/28 | 5,650 | 5,740 | 5,610 | 5,690 | 697,000 |
| 2018/09/27 | 5,630 | 5,680 | 5,570 | 5,570 | 476,000 |
| 2018/09/26 | 5,600 | 5,680 | 5,570 | 5,650 | 653,400 |
| 2018/09/25 | 5,520 | 5,620 | 5,520 | 5,610 | 710,600 |
| 2018/09/21 | 5,480 | 5,570 | 5,420 | 5,530 | 982,400 |
| 2018/09/20 | 5,400 | 5,440 | 5,380 | 5,420 | 689,300 |
| 2018/09/19 | 5,260 | 5,360 | 5,210 | 5,340 | 665,300 |
| 2018/09/18 | 5,090 | 5,190 | 5,020 | 5,180 | 528,900 |
| 2018/09/14 | 4,995 | 5,060 | 4,980 | 5,010 | 723,900 |
| 2018/09/13 | 4,885 | 4,950 | 4,870 | 4,925 | 364,500 |
| 2018/09/12 | 4,910 | 4,910 | 4,820 | 4,845 | 405,800 |
| 2018/09/11 | 4,830 | 4,885 | 4,830 | 4,870 | 340,000 |
| 2018/09/10 | 4,870 | 4,900 | 4,825 | 4,830 | 333,700 |
| 2018/09/07 | 4,895 | 4,910 | 4,855 | 4,895 | 315,600 |
| 2018/09/06 | 4,945 | 4,960 | 4,875 | 4,940 | 417,500 |
| 2018/09/05 | 4,985 | 5,010 | 4,930 | 4,965 | 499,600 |
| 2018/09/04 | 4,890 | 4,965 | 4,865 | 4,940 | 383,300 |
| 2018/09/03 | 5,040 | 5,040 | 4,880 | 4,890 | 446,000 |
| 2018/08/31 | 5,000 | 5,060 | 4,985 | 5,040 | 415,200 |
| 2018/08/30 | 5,040 | 5,100 | 5,020 | 5,060 | 384,100 |
| 2018/08/29 | 4,990 | 5,030 | 4,965 | 5,030 | 376,200 |
| 2018/08/28 | 5,040 | 5,050 | 4,985 | 4,990 | 314,000 |
| 2018/08/27 | 4,940 | 4,995 | 4,925 | 4,980 | 211,900 |
| 2018/08/24 | 4,905 | 4,910 | 4,850 | 4,890 | 205,200 |
| 2018/08/23 | 4,875 | 4,910 | 4,835 | 4,855 | 460,900 |
| 2018/08/22 | 4,905 | 4,940 | 4,895 | 4,905 | 502,300 |
| 2018/08/21 | 4,965 | 4,990 | 4,945 | 4,965 | 545,200 |
| 2018/08/20 | 4,900 | 5,000 | 4,890 | 4,995 | 598,700 |
| 2018/08/17 | 4,810 | 4,905 | 4,805 | 4,900 | 551,300 |
| 2018/08/16 | 4,745 | 4,860 | 4,740 | 4,795 | 661,500 |
| 2018/08/15 | 4,875 | 4,875 | 4,785 | 4,810 | 453,100 |
| 2018/08/14 | 4,860 | 4,935 | 4,850 | 4,875 | 427,000 |
| 2018/08/13 | 4,960 | 4,965 | 4,795 | 4,810 | 590,900 |
| 2018/08/10 | 5,080 | 5,090 | 5,000 | 5,020 | 463,900 |
| 2018/08/09 | 5,130 | 5,150 | 5,090 | 5,090 | 278,900 |
| 2018/08/08 | 5,160 | 5,250 | 5,130 | 5,140 | 468,800 |
| 2018/08/07 | 5,120 | 5,190 | 5,110 | 5,180 | 352,800 |
| 2018/08/06 | 5,130 | 5,180 | 5,120 | 5,120 | 489,400 |
| 2018/08/03 | 5,130 | 5,140 | 5,090 | 5,130 | 441,100 |
| 2018/08/02 | 5,160 | 5,170 | 5,110 | 5,150 | 425,200 |
| 2018/08/01 | 5,020 | 5,160 | 5,010 | 5,140 | 628,700 |
| 2018/07/31 | 5,020 | 5,050 | 4,960 | 5,010 | 629,600 |
| 2018/07/30 | 5,100 | 5,120 | 5,050 | 5,070 | 319,900 |
| 2018/07/27 | 5,110 | 5,120 | 5,070 | 5,120 | 307,600 |
| 2018/07/26 | 5,090 | 5,090 | 5,030 | 5,080 | 415,400 |
| 2018/07/25 | 5,050 | 5,070 | 5,000 | 5,020 | 295,900 |
| 2018/07/24 | 5,050 | 5,110 | 4,935 | 5,010 | 498,900 |
| 2018/07/23 | 4,980 | 5,050 | 4,950 | 5,000 | 326,400 |
| 2018/07/20 | 4,985 | 5,040 | 4,935 | 5,040 | 484,600 |
| 2018/07/19 | 5,010 | 5,020 | 4,965 | 4,985 | 452,400 |
| 2018/07/18 | 5,080 | 5,090 | 4,970 | 5,010 | 442,300 |
| 2018/07/17 | 5,070 | 5,100 | 5,000 | 5,080 | 439,600 |
| 2018/07/13 | 4,915 | 5,050 | 4,900 | 5,030 | 811,400 |
| 2018/07/12 | 4,880 | 4,920 | 4,840 | 4,860 | 662,800 |
| 2018/07/11 | 4,895 | 4,970 | 4,870 | 4,930 | 647,000 |
| 2018/07/10 | 5,060 | 5,090 | 4,945 | 4,945 | 548,000 |
| 2018/07/09 | 4,880 | 5,040 | 4,870 | 5,010 | 631,400 |
| 2018/07/06 | 4,785 | 4,850 | 4,775 | 4,825 | 566,900 |
| 2018/07/05 | 4,835 | 4,880 | 4,775 | 4,800 | 568,300 |
| 2018/07/04 | 4,925 | 4,935 | 4,830 | 4,875 | 694,800 |
| 2018/07/03 | 5,030 | 5,110 | 4,940 | 4,995 | 850,500 |
| 2018/07/02 | 4,985 | 5,140 | 4,945 | 4,955 | 789,700 |
| 2018/06/29 | 4,910 | 4,965 | 4,840 | 4,965 | 754,000 |
| 2018/06/28 | 4,850 | 4,900 | 4,825 | 4,885 | 779,400 |
| 2018/06/27 | 4,955 | 5,000 | 4,790 | 4,885 | 1,062,100 |
| 2018/06/26 | 4,830 | 4,935 | 4,825 | 4,915 | 690,800 |
| 2018/06/25 | 5,070 | 5,080 | 4,860 | 4,870 | 1,032,100 |
| 2018/06/22 | 5,040 | 5,120 | 5,030 | 5,080 | 1,103,700 |
| 2018/06/21 | 5,080 | 5,200 | 5,060 | 5,140 | 655,900 |
| 2018/06/20 | 5,070 | 5,090 | 4,975 | 5,040 | 921,500 |
| 2018/06/19 | 5,110 | 5,120 | 5,020 | 5,030 | 731,200 |
| 2018/06/18 | 5,190 | 5,190 | 5,050 | 5,060 | 759,300 |
| 2018/06/15 | 5,050 | 5,150 | 5,040 | 5,130 | 1,133,500 |
| 2018/06/14 | 4,935 | 5,030 | 4,935 | 5,000 | 567,200 |
| 2018/06/13 | 4,995 | 5,040 | 4,965 | 4,965 | 632,500 |
| 2018/06/12 | 5,000 | 5,010 | 4,925 | 4,940 | 652,400 |
| 2018/06/11 | 4,930 | 4,975 | 4,920 | 4,955 | 507,000 |
| 2018/06/08 | 5,010 | 5,050 | 4,970 | 5,000 | 914,500 |
| 2018/06/07 | 4,970 | 5,070 | 4,960 | 4,970 | 536,000 |
| 2018/06/06 | 4,925 | 4,945 | 4,910 | 4,940 | 452,800 |
| 2018/06/05 | 4,985 | 5,030 | 4,910 | 4,935 | 562,200 |
| 2018/06/04 | 4,990 | 4,990 | 4,880 | 4,915 | 478,800 |
| 2018/06/01 | 4,845 | 4,915 | 4,810 | 4,850 | 647,100 |
| 2018/05/31 | 4,840 | 4,880 | 4,820 | 4,860 | 1,074,000 |
| 2018/05/30 | 4,765 | 4,820 | 4,715 | 4,720 | 946,200 |
| 2018/05/29 | 5,000 | 5,050 | 4,895 | 4,905 | 584,400 |
| 2018/05/28 | 4,990 | 5,060 | 4,990 | 5,010 | 279,800 |
| 2018/05/25 | 5,010 | 5,130 | 5,010 | 5,010 | 596,500 |
| 2018/05/24 | 5,150 | 5,190 | 5,070 | 5,090 | 545,200 |
| 2018/05/23 | 5,180 | 5,260 | 5,130 | 5,150 | 752,900 |
| 2018/05/22 | 5,290 | 5,300 | 5,180 | 5,190 | 442,800 |
| 2018/05/21 | 5,350 | 5,360 | 5,290 | 5,290 | 530,400 |
| 2018/05/18 | 5,410 | 5,490 | 5,280 | 5,330 | 1,026,000 |
| 2018/05/17 | 5,210 | 5,390 | 5,210 | 5,330 | 1,047,400 |
| 2018/05/16 | 5,010 | 5,160 | 5,000 | 5,110 | 656,700 |
| 2018/05/15 | 5,060 | 5,100 | 5,010 | 5,020 | 351,900 |
| 2018/05/14 | 5,000 | 5,070 | 4,985 | 5,050 | 457,200 |
| 2018/05/11 | 4,900 | 5,040 | 4,900 | 5,020 | 784,400 |
| 2018/05/10 | 4,835 | 4,870 | 4,790 | 4,855 | 359,500 |
| 2018/05/09 | 4,950 | 4,955 | 4,805 | 4,835 | 580,400 |
| 2018/05/08 | 4,860 | 4,935 | 4,835 | 4,935 | 494,400 |
| 2018/05/07 | 4,870 | 4,875 | 4,790 | 4,875 | 416,500 |
| 2018/05/02 | 4,815 | 4,835 | 4,790 | 4,835 | 316,200 |
| 2018/05/01 | 4,910 | 4,915 | 4,805 | 4,820 | 624,100 |
| 2018/04/27 | 4,890 | 4,925 | 4,830 | 4,920 | 932,300 |
| 2018/04/26 | 4,860 | 4,865 | 4,705 | 4,850 | 1,000,300 |
| 2018/04/25 | 4,815 | 4,840 | 4,760 | 4,840 | 665,200 |
| 2018/04/24 | 4,700 | 4,845 | 4,630 | 4,835 | 1,214,200 |
| 2018/04/23 | 4,850 | 4,865 | 4,715 | 4,750 | 1,833,200 |
| 2018/04/20 | 5,000 | 5,020 | 4,935 | 4,945 | 590,300 |
| 2018/04/19 | 5,060 | 5,070 | 4,990 | 5,000 | 428,300 |
| 2018/04/18 | 5,000 | 5,090 | 5,000 | 5,030 | 487,800 |
| 2018/04/17 | 5,020 | 5,060 | 4,990 | 4,990 | 402,900 |
| 2018/04/16 | 5,010 | 5,060 | 5,000 | 5,030 | 458,500 |
| 2018/04/13 | 5,000 | 5,050 | 4,970 | 4,995 | 490,100 |
| 2018/04/12 | 5,000 | 5,050 | 4,980 | 4,980 | 698,300 |
| 2018/04/11 | 5,130 | 5,130 | 5,040 | 5,060 | 791,600 |
| 2018/04/10 | 5,150 | 5,270 | 5,140 | 5,200 | 939,700 |
| 2018/04/09 | 5,230 | 5,240 | 5,180 | 5,190 | 758,900 |
| 2018/04/06 | 5,270 | 5,290 | 5,180 | 5,190 | 726,500 |
| 2018/04/05 | 5,300 | 5,330 | 5,250 | 5,300 | 599,000 |
| 2018/04/04 | 5,220 | 5,290 | 5,150 | 5,260 | 782,700 |
| 2018/04/03 | 5,110 | 5,210 | 5,110 | 5,170 | 518,600 |
| 2018/04/02 | 5,150 | 5,230 | 5,130 | 5,140 | 303,500 |
| 2018/03/30 | 5,270 | 5,280 | 5,180 | 5,200 | 463,400 |
| 2018/03/29 | 5,250 | 5,250 | 5,160 | 5,200 | 496,000 |
| 2018/03/28 | 5,200 | 5,230 | 5,140 | 5,220 | 729,200 |
| 2018/03/27 | 5,050 | 5,200 | 5,050 | 5,200 | 844,500 |
| 2018/03/26 | 4,895 | 4,975 | 4,895 | 4,975 | 808,600 |
| 2018/03/23 | 5,060 | 5,110 | 4,990 | 4,995 | 873,000 |
| 2018/03/22 | 5,140 | 5,320 | 5,130 | 5,260 | 932,700 |
| 2018/03/20 | 5,370 | 5,370 | 5,230 | 5,240 | 606,400 |
| 2018/03/19 | 5,390 | 5,430 | 5,350 | 5,370 | 517,700 |
| 2018/03/16 | 5,350 | 5,440 | 5,330 | 5,410 | 818,900 |
| 2018/03/15 | 5,310 | 5,370 | 5,280 | 5,290 | 668,200 |
| 2018/03/14 | 5,320 | 5,370 | 5,240 | 5,350 | 535,400 |
| 2018/03/13 | 5,300 | 5,390 | 5,280 | 5,350 | 555,400 |
| 2018/03/12 | 5,340 | 5,470 | 5,320 | 5,370 | 934,700 |
| 2018/03/09 | 5,010 | 5,070 | 4,965 | 5,070 | 950,200 |
| 2018/03/08 | 4,970 | 4,980 | 4,915 | 4,940 | 433,800 |
| 2018/03/07 | 4,945 | 4,990 | 4,920 | 4,920 | 579,900 |
| 2018/03/06 | 4,895 | 4,950 | 4,885 | 4,920 | 491,600 |
| 2018/03/05 | 4,800 | 4,840 | 4,795 | 4,825 | 471,300 |
| 2018/03/02 | 4,805 | 4,830 | 4,765 | 4,795 | 580,200 |
| 2018/03/01 | 5,000 | 5,010 | 4,895 | 4,905 | 523,900 |
| 2018/02/28 | 5,130 | 5,190 | 5,070 | 5,070 | 368,300 |
| 2018/02/27 | 5,100 | 5,150 | 5,100 | 5,130 | 351,000 |
| 2018/02/26 | 5,030 | 5,050 | 4,995 | 5,030 | 364,900 |
| 2018/02/23 | 5,050 | 5,050 | 5,000 | 5,030 | 323,100 |
| 2018/02/22 | 5,070 | 5,080 | 5,010 | 5,060 | 318,700 |
| 2018/02/21 | 5,090 | 5,100 | 5,000 | 5,060 | 490,500 |
| 2018/02/20 | 5,090 | 5,090 | 5,040 | 5,070 | 349,400 |
| 2018/02/19 | 5,050 | 5,150 | 5,050 | 5,140 | 332,700 |
| 2018/02/16 | 4,955 | 5,020 | 4,915 | 5,000 | 445,800 |
| 2018/02/15 | 4,925 | 5,010 | 4,910 | 4,930 | 379,900 |
| 2018/02/14 | 4,945 | 4,950 | 4,840 | 4,875 | 576,300 |
| 2018/02/13 | 5,010 | 5,100 | 4,910 | 4,950 | 924,100 |
| 2018/02/09 | 4,920 | 4,985 | 4,870 | 4,960 | 637,900 |
| 2018/02/08 | 5,050 | 5,140 | 5,020 | 5,110 | 567,600 |
| 2018/02/07 | 5,160 | 5,220 | 5,010 | 5,010 | 704,500 |
| 2018/02/06 | 5,050 | 5,080 | 4,915 | 5,000 | 870,000 |
| 2018/02/05 | 5,270 | 5,280 | 5,210 | 5,240 | 508,300 |
| 2018/02/02 | 5,300 | 5,340 | 5,260 | 5,310 | 516,300 |
| 2018/02/01 | 5,350 | 5,380 | 5,290 | 5,320 | 872,800 |
| 2018/01/31 | 5,260 | 5,260 | 5,140 | 5,140 | 836,100 |
| 2018/01/30 | 5,380 | 5,400 | 5,250 | 5,280 | 749,300 |
| 2018/01/29 | 5,270 | 5,370 | 5,270 | 5,340 | 722,200 |
| 2018/01/26 | 5,150 | 5,240 | 5,140 | 5,220 | 562,700 |
| 2018/01/25 | 5,130 | 5,200 | 5,070 | 5,090 | 472,600 |
| 2018/01/24 | 5,200 | 5,210 | 5,140 | 5,170 | 341,200 |
| 2018/01/23 | 5,230 | 5,240 | 5,170 | 5,230 | 478,500 |
| 2018/01/22 | 5,090 | 5,120 | 5,050 | 5,100 | 243,100 |
| 2018/01/19 | 5,090 | 5,130 | 5,070 | 5,100 | 385,800 |
| 2018/01/18 | 5,210 | 5,210 | 5,080 | 5,080 | 532,300 |
| 2018/01/17 | 5,260 | 5,280 | 5,160 | 5,170 | 563,500 |
| 2018/01/16 | 5,180 | 5,210 | 5,160 | 5,200 | 307,600 |
| 2018/01/15 | 5,150 | 5,200 | 5,120 | 5,140 | 433,900 |
| 2018/01/12 | 5,090 | 5,150 | 5,070 | 5,100 | 324,100 |
| 2018/01/11 | 5,060 | 5,130 | 5,020 | 5,110 | 468,300 |
| 2018/01/10 | 5,030 | 5,100 | 5,020 | 5,090 | 604,300 |
| 2018/01/09 | 4,940 | 4,965 | 4,920 | 4,955 | 457,200 |
| 2018/01/05 | 4,845 | 4,900 | 4,840 | 4,880 | 492,400 |
| 2018/01/04 | 4,800 | 4,835 | 4,785 | 4,825 | 584,800 |