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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,880 | 3,885 | 3,790 | 3,810 | 349,400 |
| 2019/12/27 | 3,845 | 3,855 | 3,795 | 3,810 | 213,000 |
| 2019/12/26 | 3,770 | 3,820 | 3,770 | 3,795 | 224,700 |
| 2019/12/25 | 3,770 | 3,790 | 3,750 | 3,765 | 212,500 |
| 2019/12/24 | 3,815 | 3,825 | 3,765 | 3,785 | 194,900 |
| 2019/12/23 | 3,780 | 3,800 | 3,750 | 3,775 | 255,200 |
| 2019/12/20 | 3,815 | 3,820 | 3,735 | 3,760 | 605,900 |
| 2019/12/19 | 3,825 | 3,885 | 3,805 | 3,830 | 596,500 |
| 2019/12/18 | 3,760 | 3,795 | 3,750 | 3,765 | 421,400 |
| 2019/12/17 | 3,785 | 3,795 | 3,745 | 3,785 | 462,700 |
| 2019/12/16 | 3,825 | 3,840 | 3,765 | 3,765 | 416,000 |
| 2019/12/13 | 3,775 | 3,915 | 3,770 | 3,845 | 1,130,000 |
| 2019/12/12 | 3,665 | 3,680 | 3,635 | 3,660 | 298,400 |
| 2019/12/11 | 3,720 | 3,725 | 3,635 | 3,645 | 408,800 |
| 2019/12/10 | 3,660 | 3,685 | 3,620 | 3,665 | 345,400 |
| 2019/12/09 | 3,700 | 3,715 | 3,670 | 3,680 | 280,500 |
| 2019/12/06 | 3,645 | 3,695 | 3,635 | 3,690 | 330,900 |
| 2019/12/05 | 3,635 | 3,670 | 3,610 | 3,625 | 603,300 |
| 2019/12/04 | 3,615 | 3,645 | 3,590 | 3,645 | 398,000 |
| 2019/12/03 | 3,635 | 3,660 | 3,615 | 3,650 | 289,500 |
| 2019/12/02 | 3,600 | 3,715 | 3,600 | 3,705 | 369,700 |
| 2019/11/29 | 3,620 | 3,635 | 3,605 | 3,620 | 304,800 |
| 2019/11/28 | 3,615 | 3,630 | 3,585 | 3,610 | 243,100 |
| 2019/11/27 | 3,600 | 3,615 | 3,565 | 3,600 | 394,600 |
| 2019/11/26 | 3,635 | 3,660 | 3,615 | 3,625 | 689,900 |
| 2019/11/25 | 3,610 | 3,615 | 3,555 | 3,575 | 439,400 |
| 2019/11/22 | 3,575 | 3,625 | 3,565 | 3,570 | 513,500 |
| 2019/11/21 | 3,625 | 3,640 | 3,560 | 3,600 | 632,600 |
| 2019/11/20 | 3,595 | 3,630 | 3,595 | 3,630 | 536,400 |
| 2019/11/19 | 3,610 | 3,645 | 3,600 | 3,625 | 436,600 |
| 2019/11/18 | 3,660 | 3,690 | 3,635 | 3,665 | 351,400 |
| 2019/11/15 | 3,600 | 3,655 | 3,570 | 3,645 | 507,000 |
| 2019/11/14 | 3,750 | 3,750 | 3,620 | 3,620 | 561,900 |
| 2019/11/13 | 3,765 | 3,815 | 3,765 | 3,780 | 981,300 |
| 2019/11/12 | 3,610 | 3,700 | 3,600 | 3,695 | 729,700 |
| 2019/11/11 | 3,735 | 3,775 | 3,705 | 3,720 | 550,600 |
| 2019/11/08 | 3,800 | 3,820 | 3,740 | 3,770 | 618,400 |
| 2019/11/07 | 3,745 | 3,750 | 3,630 | 3,670 | 877,800 |
| 2019/11/06 | 3,790 | 3,805 | 3,700 | 3,730 | 559,400 |
| 2019/11/05 | 3,695 | 3,765 | 3,665 | 3,750 | 852,400 |
| 2019/11/01 | 3,595 | 3,665 | 3,580 | 3,665 | 621,700 |
| 2019/10/31 | 3,480 | 3,690 | 3,445 | 3,685 | 1,743,300 |
| 2019/10/30 | 3,580 | 3,605 | 3,540 | 3,590 | 2,120,100 |
| 2019/10/29 | 3,500 | 3,540 | 3,490 | 3,510 | 693,500 |
| 2019/10/28 | 3,515 | 3,540 | 3,485 | 3,520 | 513,800 |
| 2019/10/25 | 3,525 | 3,570 | 3,485 | 3,495 | 824,700 |
| 2019/10/24 | 3,490 | 3,565 | 3,490 | 3,550 | 874,300 |
| 2019/10/23 | 3,475 | 3,490 | 3,395 | 3,450 | 709,200 |
| 2019/10/21 | 3,435 | 3,460 | 3,405 | 3,440 | 272,600 |
| 2019/10/18 | 3,470 | 3,495 | 3,420 | 3,420 | 978,800 |
| 2019/10/17 | 3,390 | 3,420 | 3,380 | 3,405 | 1,046,200 |
| 2019/10/16 | 3,305 | 3,395 | 3,300 | 3,375 | 1,430,600 |
| 2019/10/15 | 3,310 | 3,350 | 3,225 | 3,245 | 1,305,500 |
| 2019/10/11 | 3,170 | 3,285 | 3,155 | 3,270 | 1,322,300 |
| 2019/10/10 | 3,045 | 3,145 | 2,978 | 3,130 | 1,943,700 |
| 2019/10/09 | 3,000 | 3,030 | 2,972 | 3,005 | 1,215,500 |
| 2019/10/08 | 3,060 | 3,100 | 3,045 | 3,070 | 944,200 |
| 2019/10/07 | 3,030 | 3,080 | 3,005 | 3,045 | 1,446,600 |
| 2019/10/04 | 3,140 | 3,140 | 3,075 | 3,095 | 1,423,100 |
| 2019/10/03 | 3,200 | 3,205 | 3,135 | 3,180 | 870,400 |
| 2019/10/02 | 3,365 | 3,365 | 3,210 | 3,255 | 1,279,900 |
| 2019/10/01 | 3,410 | 3,440 | 3,390 | 3,430 | 973,300 |
| 2019/09/30 | 3,370 | 3,440 | 3,365 | 3,400 | 1,242,200 |
| 2019/09/27 | 3,350 | 3,390 | 3,330 | 3,385 | 911,900 |
| 2019/09/26 | 3,335 | 3,355 | 3,305 | 3,325 | 1,081,500 |
| 2019/09/25 | 3,290 | 3,300 | 3,230 | 3,250 | 466,800 |
| 2019/09/24 | 3,275 | 3,305 | 3,265 | 3,290 | 557,900 |
| 2019/09/20 | 3,270 | 3,270 | 3,230 | 3,245 | 880,600 |
| 2019/09/19 | 3,300 | 3,320 | 3,270 | 3,275 | 831,600 |
| 2019/09/18 | 3,280 | 3,290 | 3,230 | 3,280 | 831,800 |
| 2019/09/17 | 3,325 | 3,355 | 3,310 | 3,325 | 868,500 |
| 2019/09/13 | 3,360 | 3,410 | 3,350 | 3,395 | 997,000 |
| 2019/09/12 | 3,440 | 3,445 | 3,360 | 3,390 | 818,300 |
| 2019/09/11 | 3,355 | 3,420 | 3,335 | 3,400 | 945,100 |
| 2019/09/10 | 3,270 | 3,295 | 3,230 | 3,275 | 937,500 |
| 2019/09/09 | 3,160 | 3,205 | 3,155 | 3,200 | 503,100 |
| 2019/09/06 | 3,200 | 3,200 | 3,115 | 3,135 | 604,700 |
| 2019/09/05 | 3,095 | 3,205 | 3,085 | 3,170 | 710,700 |
| 2019/09/04 | 3,130 | 3,135 | 3,035 | 3,060 | 678,800 |
| 2019/09/03 | 3,105 | 3,180 | 3,100 | 3,160 | 492,900 |
| 2019/09/02 | 3,130 | 3,140 | 3,095 | 3,100 | 308,800 |
| 2019/08/30 | 3,055 | 3,130 | 3,045 | 3,125 | 858,300 |
| 2019/08/29 | 2,980 | 3,005 | 2,961 | 2,993 | 664,200 |
| 2019/08/28 | 3,020 | 3,025 | 2,989 | 2,997 | 680,000 |
| 2019/08/27 | 3,030 | 3,090 | 3,015 | 3,055 | 342,300 |
| 2019/08/26 | 2,990 | 3,030 | 2,969 | 3,025 | 701,200 |
| 2019/08/23 | 3,095 | 3,135 | 3,085 | 3,120 | 373,200 |
| 2019/08/22 | 3,075 | 3,105 | 3,060 | 3,085 | 430,000 |
| 2019/08/21 | 3,085 | 3,110 | 3,065 | 3,110 | 317,700 |
| 2019/08/20 | 3,115 | 3,165 | 3,105 | 3,155 | 517,600 |
| 2019/08/19 | 3,120 | 3,135 | 3,070 | 3,080 | 596,500 |
| 2019/08/16 | 3,075 | 3,135 | 3,075 | 3,115 | 511,000 |
| 2019/08/15 | 3,075 | 3,130 | 3,060 | 3,125 | 398,400 |
| 2019/08/14 | 3,185 | 3,185 | 3,115 | 3,155 | 566,000 |
| 2019/08/13 | 3,110 | 3,165 | 3,100 | 3,130 | 754,400 |
| 2019/08/09 | 3,090 | 3,145 | 3,090 | 3,105 | 753,200 |
| 2019/08/08 | 3,145 | 3,160 | 3,070 | 3,075 | 973,100 |
| 2019/08/07 | 3,200 | 3,210 | 3,130 | 3,190 | 1,061,100 |
| 2019/08/06 | 3,035 | 3,200 | 3,020 | 3,195 | 1,028,100 |
| 2019/08/05 | 3,220 | 3,260 | 3,170 | 3,200 | 768,900 |
| 2019/08/02 | 3,305 | 3,360 | 3,250 | 3,275 | 1,501,200 |
| 2019/08/01 | 3,590 | 3,590 | 3,485 | 3,550 | 831,500 |
| 2019/07/31 | 3,560 | 3,625 | 3,555 | 3,595 | 809,600 |
| 2019/07/30 | 3,555 | 3,610 | 3,535 | 3,575 | 852,600 |
| 2019/07/29 | 3,625 | 3,655 | 3,590 | 3,605 | 543,600 |
| 2019/07/26 | 3,610 | 3,660 | 3,570 | 3,650 | 731,500 |
| 2019/07/25 | 3,680 | 3,705 | 3,665 | 3,670 | 584,300 |
| 2019/07/24 | 3,725 | 3,745 | 3,675 | 3,705 | 632,200 |
| 2019/07/23 | 3,640 | 3,670 | 3,605 | 3,635 | 610,200 |
| 2019/07/22 | 3,670 | 3,700 | 3,630 | 3,650 | 449,700 |
| 2019/07/19 | 3,620 | 3,680 | 3,585 | 3,645 | 790,500 |
| 2019/07/18 | 3,650 | 3,660 | 3,585 | 3,615 | 672,200 |
| 2019/07/17 | 3,655 | 3,725 | 3,655 | 3,695 | 569,800 |
| 2019/07/16 | 3,680 | 3,745 | 3,665 | 3,665 | 863,600 |
| 2019/07/12 | 3,720 | 3,720 | 3,610 | 3,645 | 714,700 |
| 2019/07/11 | 3,700 | 3,740 | 3,695 | 3,710 | 487,300 |
| 2019/07/10 | 3,655 | 3,705 | 3,655 | 3,685 | 718,700 |
| 2019/07/09 | 3,760 | 3,765 | 3,665 | 3,680 | 517,500 |
| 2019/07/08 | 3,790 | 3,830 | 3,750 | 3,755 | 479,500 |
| 2019/07/05 | 3,760 | 3,825 | 3,760 | 3,820 | 550,900 |
| 2019/07/04 | 3,725 | 3,785 | 3,725 | 3,775 | 330,000 |
| 2019/07/03 | 3,755 | 3,780 | 3,710 | 3,730 | 566,100 |
| 2019/07/02 | 3,785 | 3,790 | 3,730 | 3,760 | 634,800 |
| 2019/07/01 | 3,775 | 3,820 | 3,750 | 3,800 | 775,700 |
| 2019/06/28 | 3,680 | 3,705 | 3,625 | 3,660 | 754,700 |
| 2019/06/27 | 3,595 | 3,705 | 3,560 | 3,695 | 1,532,300 |
| 2019/06/26 | 3,470 | 3,515 | 3,470 | 3,485 | 919,400 |
| 2019/06/25 | 3,395 | 3,445 | 3,395 | 3,435 | 698,600 |
| 2019/06/24 | 3,305 | 3,385 | 3,300 | 3,385 | 647,500 |
| 2019/06/21 | 3,400 | 3,405 | 3,280 | 3,285 | 1,366,000 |
| 2019/06/20 | 3,390 | 3,435 | 3,380 | 3,415 | 1,201,300 |
| 2019/06/19 | 3,445 | 3,465 | 3,380 | 3,400 | 1,265,600 |
| 2019/06/18 | 3,395 | 3,420 | 3,365 | 3,380 | 1,101,300 |
| 2019/06/17 | 3,445 | 3,450 | 3,390 | 3,390 | 1,059,300 |
| 2019/06/14 | 3,550 | 3,555 | 3,500 | 3,510 | 838,300 |
| 2019/06/13 | 3,600 | 3,620 | 3,545 | 3,580 | 836,300 |
| 2019/06/12 | 3,720 | 3,765 | 3,650 | 3,665 | 874,300 |
| 2019/06/11 | 3,720 | 3,770 | 3,690 | 3,765 | 643,900 |
| 2019/06/10 | 3,790 | 3,805 | 3,760 | 3,770 | 702,000 |
| 2019/06/07 | 3,800 | 3,820 | 3,755 | 3,785 | 418,800 |
| 2019/06/06 | 3,790 | 3,800 | 3,760 | 3,795 | 686,100 |
| 2019/06/05 | 3,855 | 3,870 | 3,790 | 3,820 | 607,600 |
| 2019/06/04 | 3,805 | 3,810 | 3,755 | 3,785 | 611,400 |
| 2019/06/03 | 3,770 | 3,775 | 3,730 | 3,760 | 483,200 |
| 2019/05/31 | 3,800 | 3,855 | 3,790 | 3,810 | 686,500 |
| 2019/05/30 | 3,845 | 3,845 | 3,795 | 3,830 | 619,100 |
| 2019/05/29 | 3,805 | 3,810 | 3,735 | 3,785 | 794,200 |
| 2019/05/28 | 3,860 | 3,895 | 3,845 | 3,875 | 470,700 |
| 2019/05/27 | 3,905 | 3,910 | 3,855 | 3,870 | 344,800 |
| 2019/05/24 | 3,910 | 3,940 | 3,890 | 3,900 | 707,300 |
| 2019/05/23 | 3,935 | 3,960 | 3,910 | 3,950 | 718,900 |
| 2019/05/22 | 3,975 | 3,980 | 3,895 | 3,925 | 840,200 |
| 2019/05/21 | 3,855 | 3,945 | 3,830 | 3,905 | 918,000 |
| 2019/05/20 | 3,860 | 3,870 | 3,795 | 3,815 | 387,700 |
| 2019/05/17 | 3,845 | 3,865 | 3,820 | 3,860 | 720,900 |
| 2019/05/16 | 3,775 | 3,780 | 3,740 | 3,775 | 575,000 |
| 2019/05/15 | 3,740 | 3,780 | 3,720 | 3,780 | 650,100 |
| 2019/05/14 | 3,635 | 3,705 | 3,630 | 3,695 | 706,700 |
| 2019/05/13 | 3,695 | 3,730 | 3,675 | 3,705 | 750,100 |
| 2019/05/10 | 3,595 | 3,735 | 3,595 | 3,705 | 1,122,400 |
| 2019/05/09 | 3,600 | 3,655 | 3,595 | 3,600 | 898,200 |
| 2019/05/08 | 3,710 | 3,740 | 3,620 | 3,635 | 1,037,100 |
| 2019/05/07 | 3,880 | 3,910 | 3,735 | 3,745 | 1,339,500 |
| 2019/04/26 | 4,100 | 4,130 | 4,045 | 4,050 | 849,000 |
| 2019/04/25 | 4,090 | 4,130 | 4,065 | 4,115 | 464,700 |
| 2019/04/24 | 4,135 | 4,145 | 4,055 | 4,065 | 545,800 |
| 2019/04/23 | 4,100 | 4,120 | 4,055 | 4,085 | 487,800 |
| 2019/04/22 | 4,095 | 4,110 | 4,055 | 4,075 | 508,000 |
| 2019/04/19 | 4,160 | 4,165 | 4,120 | 4,135 | 321,000 |
| 2019/04/18 | 4,195 | 4,210 | 4,090 | 4,115 | 659,500 |
| 2019/04/17 | 4,120 | 4,180 | 4,115 | 4,165 | 908,000 |
| 2019/04/16 | 4,040 | 4,115 | 4,030 | 4,110 | 926,300 |
| 2019/04/15 | 4,000 | 4,065 | 4,000 | 4,025 | 705,500 |
| 2019/04/12 | 3,965 | 3,990 | 3,935 | 3,935 | 717,500 |
| 2019/04/11 | 3,970 | 3,995 | 3,940 | 3,960 | 922,400 |
| 2019/04/10 | 4,045 | 4,080 | 4,040 | 4,060 | 573,100 |
| 2019/04/09 | 4,145 | 4,165 | 4,115 | 4,150 | 518,300 |
| 2019/04/08 | 4,165 | 4,170 | 4,100 | 4,130 | 392,500 |
| 2019/04/05 | 4,120 | 4,160 | 4,090 | 4,135 | 638,300 |
| 2019/04/04 | 4,135 | 4,160 | 4,110 | 4,155 | 610,000 |
| 2019/04/03 | 4,085 | 4,105 | 4,070 | 4,085 | 606,300 |
| 2019/04/02 | 4,000 | 4,060 | 3,995 | 4,020 | 756,000 |
| 2019/04/01 | 3,965 | 3,990 | 3,935 | 3,945 | 982,100 |
| 2019/03/29 | 3,845 | 3,860 | 3,825 | 3,855 | 569,700 |
| 2019/03/28 | 3,850 | 3,850 | 3,720 | 3,775 | 928,600 |
| 2019/03/27 | 3,790 | 3,840 | 3,770 | 3,840 | 967,300 |
| 2019/03/26 | 3,730 | 3,785 | 3,715 | 3,770 | 1,191,400 |
| 2019/03/25 | 3,630 | 3,655 | 3,595 | 3,635 | 1,035,200 |
| 2019/03/22 | 3,720 | 3,750 | 3,640 | 3,680 | 965,300 |
| 2019/03/20 | 3,715 | 3,740 | 3,680 | 3,700 | 890,400 |
| 2019/03/19 | 3,715 | 3,750 | 3,690 | 3,715 | 549,200 |
| 2019/03/18 | 3,735 | 3,770 | 3,710 | 3,750 | 740,300 |
| 2019/03/15 | 3,730 | 3,780 | 3,720 | 3,745 | 1,009,400 |
| 2019/03/14 | 3,835 | 3,845 | 3,730 | 3,730 | 878,300 |
| 2019/03/13 | 3,830 | 3,855 | 3,785 | 3,800 | 509,100 |
| 2019/03/12 | 3,800 | 3,895 | 3,770 | 3,855 | 571,200 |
| 2019/03/11 | 3,750 | 3,805 | 3,735 | 3,755 | 732,100 |
| 2019/03/08 | 3,810 | 3,830 | 3,690 | 3,720 | 1,066,700 |
| 2019/03/07 | 3,875 | 3,890 | 3,815 | 3,860 | 667,000 |
| 2019/03/06 | 3,930 | 3,950 | 3,885 | 3,945 | 505,100 |
| 2019/03/05 | 4,000 | 4,020 | 3,890 | 3,965 | 672,200 |
| 2019/03/04 | 3,950 | 4,030 | 3,950 | 3,980 | 577,800 |
| 2019/03/01 | 3,930 | 3,970 | 3,910 | 3,910 | 622,400 |
| 2019/02/28 | 3,990 | 4,000 | 3,920 | 3,945 | 702,500 |
| 2019/02/27 | 4,025 | 4,055 | 4,000 | 4,000 | 726,100 |
| 2019/02/26 | 4,075 | 4,095 | 4,030 | 4,055 | 501,700 |
| 2019/02/25 | 4,040 | 4,075 | 4,015 | 4,015 | 394,400 |
| 2019/02/22 | 4,050 | 4,065 | 4,015 | 4,035 | 395,500 |
| 2019/02/21 | 4,080 | 4,090 | 3,980 | 4,045 | 612,100 |
| 2019/02/20 | 4,015 | 4,065 | 4,005 | 4,060 | 424,700 |
| 2019/02/19 | 4,000 | 4,015 | 3,950 | 3,980 | 508,100 |
| 2019/02/18 | 4,025 | 4,060 | 3,995 | 4,025 | 486,000 |
| 2019/02/15 | 3,925 | 3,930 | 3,850 | 3,885 | 450,800 |
| 2019/02/14 | 3,950 | 4,035 | 3,945 | 3,960 | 586,400 |
| 2019/02/13 | 3,965 | 4,020 | 3,930 | 3,995 | 876,500 |
| 2019/02/12 | 3,945 | 3,995 | 3,915 | 3,970 | 815,800 |
| 2019/02/08 | 3,855 | 3,865 | 3,795 | 3,835 | 705,600 |
| 2019/02/07 | 3,905 | 3,905 | 3,855 | 3,900 | 508,900 |
| 2019/02/06 | 4,040 | 4,040 | 3,910 | 3,925 | 537,700 |
| 2019/02/05 | 3,985 | 4,035 | 3,970 | 3,995 | 508,600 |
| 2019/02/04 | 3,960 | 4,025 | 3,955 | 3,980 | 706,900 |
| 2019/02/01 | 3,850 | 3,950 | 3,850 | 3,925 | 798,500 |
| 2019/01/31 | 3,880 | 3,915 | 3,770 | 3,850 | 1,930,500 |
| 2019/01/30 | 3,895 | 3,960 | 3,895 | 3,920 | 1,073,300 |
| 2019/01/29 | 3,880 | 3,940 | 3,850 | 3,895 | 917,500 |
| 2019/01/28 | 3,800 | 3,905 | 3,800 | 3,905 | 869,300 |
| 2019/01/25 | 3,805 | 3,870 | 3,800 | 3,860 | 735,500 |
| 2019/01/24 | 3,805 | 3,825 | 3,730 | 3,780 | 978,400 |
| 2019/01/23 | 3,880 | 3,880 | 3,765 | 3,835 | 1,583,600 |
| 2019/01/22 | 4,125 | 4,125 | 4,020 | 4,025 | 403,200 |
| 2019/01/21 | 4,155 | 4,170 | 4,125 | 4,135 | 403,800 |
| 2019/01/18 | 4,000 | 4,100 | 3,970 | 4,070 | 437,700 |
| 2019/01/17 | 4,060 | 4,060 | 3,970 | 4,000 | 525,800 |
| 2019/01/16 | 3,980 | 4,060 | 3,940 | 4,030 | 695,900 |
| 2019/01/15 | 3,885 | 4,040 | 3,885 | 3,975 | 1,160,800 |
| 2019/01/11 | 4,010 | 4,055 | 3,845 | 3,875 | 726,700 |
| 2019/01/10 | 3,950 | 3,955 | 3,835 | 3,915 | 735,900 |
| 2019/01/09 | 3,930 | 4,000 | 3,925 | 3,970 | 525,600 |
| 2019/01/08 | 3,985 | 4,015 | 3,875 | 3,875 | 845,800 |
| 2019/01/07 | 3,975 | 4,040 | 3,955 | 3,980 | 472,100 |
| 2019/01/04 | 3,805 | 3,850 | 3,765 | 3,810 | 847,500 |