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 |
|---|---|---|---|---|---|
| 2020/12/30 | 5,260 | 5,260 | 5,130 | 5,170 | 347,400 |
| 2020/12/29 | 5,170 | 5,290 | 5,160 | 5,290 | 296,700 |
| 2020/12/28 | 5,160 | 5,210 | 5,120 | 5,150 | 289,800 |
| 2020/12/25 | 5,150 | 5,170 | 5,110 | 5,140 | 249,800 |
| 2020/12/24 | 5,170 | 5,230 | 5,140 | 5,190 | 399,000 |
| 2020/12/23 | 5,080 | 5,160 | 5,020 | 5,140 | 429,500 |
| 2020/12/22 | 5,040 | 5,110 | 5,030 | 5,090 | 549,700 |
| 2020/12/21 | 5,170 | 5,180 | 5,040 | 5,100 | 472,100 |
| 2020/12/18 | 5,100 | 5,120 | 5,050 | 5,080 | 755,800 |
| 2020/12/17 | 5,120 | 5,160 | 5,090 | 5,140 | 647,200 |
| 2020/12/16 | 5,280 | 5,290 | 5,130 | 5,180 | 466,100 |
| 2020/12/15 | 5,450 | 5,470 | 5,270 | 5,270 | 598,000 |
| 2020/12/14 | 5,500 | 5,560 | 5,450 | 5,450 | 512,000 |
| 2020/12/11 | 5,350 | 5,360 | 5,250 | 5,360 | 487,800 |
| 2020/12/10 | 5,360 | 5,380 | 5,290 | 5,320 | 428,700 |
| 2020/12/09 | 5,220 | 5,370 | 5,220 | 5,350 | 423,100 |
| 2020/12/08 | 5,330 | 5,330 | 5,200 | 5,200 | 602,400 |
| 2020/12/07 | 5,430 | 5,430 | 5,300 | 5,340 | 509,200 |
| 2020/12/04 | 5,360 | 5,410 | 5,340 | 5,360 | 287,600 |
| 2020/12/03 | 5,440 | 5,470 | 5,370 | 5,410 | 600,400 |
| 2020/12/02 | 5,500 | 5,560 | 5,440 | 5,490 | 704,100 |
| 2020/12/01 | 5,460 | 5,620 | 5,450 | 5,580 | 479,700 |
| 2020/11/30 | 5,480 | 5,550 | 5,370 | 5,400 | 622,800 |
| 2020/11/27 | 5,440 | 5,570 | 5,420 | 5,510 | 705,700 |
| 2020/11/26 | 5,430 | 5,510 | 5,390 | 5,460 | 416,300 |
| 2020/11/25 | 5,530 | 5,570 | 5,420 | 5,430 | 440,000 |
| 2020/11/24 | 5,530 | 5,590 | 5,450 | 5,480 | 472,300 |
| 2020/11/20 | 5,330 | 5,330 | 5,270 | 5,330 | 313,400 |
| 2020/11/19 | 5,320 | 5,320 | 5,250 | 5,310 | 520,800 |
| 2020/11/18 | 5,280 | 5,320 | 5,240 | 5,270 | 324,200 |
| 2020/11/17 | 5,170 | 5,230 | 5,120 | 5,210 | 577,500 |
| 2020/11/16 | 5,130 | 5,200 | 5,110 | 5,150 | 474,200 |
| 2020/11/13 | 5,120 | 5,130 | 5,030 | 5,090 | 447,600 |
| 2020/11/12 | 5,180 | 5,200 | 5,090 | 5,130 | 604,900 |
| 2020/11/11 | 5,300 | 5,300 | 5,180 | 5,230 | 577,200 |
| 2020/11/10 | 5,300 | 5,340 | 5,090 | 5,200 | 798,400 |
| 2020/11/09 | 5,240 | 5,370 | 5,190 | 5,330 | 577,700 |
| 2020/11/06 | 5,130 | 5,170 | 5,080 | 5,140 | 403,700 |
| 2020/11/05 | 5,040 | 5,160 | 4,965 | 5,120 | 628,500 |
| 2020/11/04 | 4,925 | 5,050 | 4,890 | 5,020 | 589,200 |
| 2020/11/02 | 5,020 | 5,090 | 4,900 | 4,980 | 1,120,200 |
| 2020/10/30 | 4,775 | 4,825 | 4,575 | 4,600 | 1,044,100 |
| 2020/10/29 | 4,850 | 4,880 | 4,790 | 4,875 | 313,600 |
| 2020/10/28 | 4,745 | 4,875 | 4,725 | 4,865 | 490,900 |
| 2020/10/27 | 4,700 | 4,805 | 4,640 | 4,800 | 383,500 |
| 2020/10/26 | 4,840 | 4,895 | 4,725 | 4,750 | 526,500 |
| 2020/10/23 | 4,900 | 4,985 | 4,890 | 4,965 | 235,700 |
| 2020/10/22 | 4,885 | 4,910 | 4,860 | 4,905 | 312,800 |
| 2020/10/21 | 4,930 | 5,010 | 4,905 | 4,905 | 262,700 |
| 2020/10/20 | 4,925 | 4,960 | 4,870 | 4,890 | 224,900 |
| 2020/10/19 | 4,900 | 4,975 | 4,885 | 4,955 | 239,400 |
| 2020/10/16 | 4,850 | 4,890 | 4,830 | 4,860 | 234,500 |
| 2020/10/15 | 4,920 | 4,920 | 4,850 | 4,900 | 266,200 |
| 2020/10/14 | 4,920 | 4,970 | 4,910 | 4,945 | 239,100 |
| 2020/10/13 | 4,985 | 5,010 | 4,905 | 4,955 | 300,900 |
| 2020/10/12 | 4,970 | 5,000 | 4,920 | 4,965 | 282,000 |
| 2020/10/09 | 5,060 | 5,070 | 4,945 | 4,960 | 363,000 |
| 2020/10/08 | 5,030 | 5,080 | 4,960 | 5,070 | 661,100 |
| 2020/10/07 | 5,000 | 5,050 | 5,000 | 5,040 | 332,100 |
| 2020/10/06 | 5,010 | 5,040 | 4,975 | 5,010 | 464,800 |
| 2020/10/05 | 5,090 | 5,110 | 5,030 | 5,040 | 367,900 |
| 2020/10/02 | 5,010 | 5,130 | 4,945 | 4,985 | 486,600 |
| 2020/09/30 | 5,120 | 5,130 | 5,010 | 5,020 | 718,500 |
| 2020/09/29 | 5,260 | 5,260 | 5,130 | 5,190 | 598,200 |
| 2020/09/28 | 5,090 | 5,210 | 5,090 | 5,200 | 782,800 |
| 2020/09/25 | 5,000 | 5,040 | 4,965 | 5,010 | 336,000 |
| 2020/09/24 | 4,925 | 5,020 | 4,915 | 4,985 | 492,000 |
| 2020/09/23 | 4,975 | 5,020 | 4,915 | 5,000 | 769,100 |
| 2020/09/18 | 5,030 | 5,060 | 4,960 | 5,050 | 642,800 |
| 2020/09/17 | 5,020 | 5,050 | 4,925 | 5,010 | 514,300 |
| 2020/09/16 | 5,050 | 5,080 | 5,010 | 5,030 | 373,100 |
| 2020/09/15 | 4,975 | 5,040 | 4,960 | 4,990 | 513,400 |
| 2020/09/14 | 4,930 | 5,020 | 4,890 | 4,960 | 653,900 |
| 2020/09/11 | 4,840 | 4,855 | 4,790 | 4,815 | 787,000 |
| 2020/09/10 | 4,765 | 4,795 | 4,730 | 4,755 | 667,600 |
| 2020/09/09 | 4,775 | 4,795 | 4,710 | 4,750 | 972,400 |
| 2020/09/08 | 4,930 | 4,930 | 4,830 | 4,875 | 502,500 |
| 2020/09/07 | 4,775 | 4,945 | 4,755 | 4,935 | 550,100 |
| 2020/09/04 | 4,840 | 4,885 | 4,805 | 4,845 | 570,600 |
| 2020/09/03 | 4,950 | 4,950 | 4,830 | 4,840 | 534,200 |
| 2020/09/02 | 4,870 | 4,930 | 4,865 | 4,925 | 336,600 |
| 2020/09/01 | 4,860 | 4,895 | 4,820 | 4,880 | 318,000 |
| 2020/08/31 | 4,910 | 4,960 | 4,890 | 4,900 | 505,100 |
| 2020/08/28 | 4,950 | 4,980 | 4,785 | 4,850 | 514,400 |
| 2020/08/27 | 4,915 | 4,960 | 4,895 | 4,925 | 227,900 |
| 2020/08/26 | 4,950 | 4,965 | 4,885 | 4,910 | 352,000 |
| 2020/08/25 | 4,970 | 5,010 | 4,935 | 4,940 | 690,800 |
| 2020/08/24 | 4,815 | 4,950 | 4,775 | 4,940 | 601,100 |
| 2020/08/21 | 4,810 | 4,900 | 4,810 | 4,875 | 779,900 |
| 2020/08/20 | 4,720 | 4,800 | 4,720 | 4,785 | 1,247,800 |
| 2020/08/19 | 4,700 | 4,775 | 4,700 | 4,720 | 1,042,200 |
| 2020/08/18 | 4,770 | 4,795 | 4,710 | 4,795 | 779,800 |
| 2020/08/17 | 4,890 | 4,915 | 4,790 | 4,815 | 381,800 |
| 2020/08/14 | 4,895 | 4,945 | 4,800 | 4,870 | 727,100 |
| 2020/08/13 | 4,890 | 5,020 | 4,855 | 4,950 | 618,300 |
| 2020/08/12 | 4,760 | 4,845 | 4,750 | 4,825 | 673,900 |
| 2020/08/11 | 4,645 | 4,750 | 4,625 | 4,750 | 560,600 |
| 2020/08/07 | 4,615 | 4,645 | 4,600 | 4,635 | 595,600 |
| 2020/08/06 | 4,585 | 4,655 | 4,540 | 4,630 | 345,900 |
| 2020/08/05 | 4,590 | 4,600 | 4,505 | 4,600 | 465,200 |
| 2020/08/04 | 4,635 | 4,715 | 4,565 | 4,620 | 779,900 |
| 2020/08/03 | 4,315 | 4,645 | 4,275 | 4,640 | 1,082,900 |
| 2020/07/31 | 4,080 | 4,100 | 4,020 | 4,035 | 857,100 |
| 2020/07/30 | 4,065 | 4,120 | 4,045 | 4,055 | 339,200 |
| 2020/07/29 | 4,020 | 4,085 | 4,020 | 4,060 | 379,200 |
| 2020/07/28 | 4,145 | 4,150 | 4,085 | 4,100 | 293,200 |
| 2020/07/27 | 4,035 | 4,125 | 4,015 | 4,120 | 419,200 |
| 2020/07/22 | 4,120 | 4,135 | 4,090 | 4,095 | 274,600 |
| 2020/07/21 | 4,120 | 4,145 | 4,095 | 4,115 | 264,700 |
| 2020/07/20 | 4,130 | 4,165 | 4,120 | 4,160 | 184,900 |
| 2020/07/17 | 4,130 | 4,155 | 4,095 | 4,110 | 259,800 |
| 2020/07/16 | 4,120 | 4,140 | 4,070 | 4,110 | 384,100 |
| 2020/07/15 | 4,160 | 4,195 | 4,100 | 4,155 | 456,200 |
| 2020/07/14 | 4,050 | 4,105 | 4,040 | 4,095 | 437,200 |
| 2020/07/13 | 3,945 | 4,060 | 3,930 | 4,055 | 482,800 |
| 2020/07/10 | 3,975 | 3,985 | 3,915 | 3,915 | 381,300 |
| 2020/07/09 | 3,925 | 4,015 | 3,915 | 3,985 | 506,400 |
| 2020/07/08 | 4,035 | 4,070 | 3,965 | 3,965 | 442,700 |
| 2020/07/07 | 4,000 | 4,065 | 3,980 | 4,035 | 401,200 |
| 2020/07/06 | 3,970 | 3,990 | 3,925 | 3,985 | 518,300 |
| 2020/07/03 | 3,985 | 3,990 | 3,915 | 3,945 | 486,700 |
| 2020/07/02 | 3,920 | 3,945 | 3,895 | 3,930 | 523,900 |
| 2020/07/01 | 3,935 | 3,980 | 3,880 | 3,905 | 375,000 |
| 2020/06/30 | 3,965 | 3,995 | 3,910 | 3,915 | 542,800 |
| 2020/06/29 | 3,895 | 3,930 | 3,860 | 3,905 | 454,200 |
| 2020/06/26 | 3,940 | 3,955 | 3,910 | 3,940 | 402,200 |
| 2020/06/25 | 3,860 | 3,920 | 3,855 | 3,890 | 383,100 |
| 2020/06/24 | 3,935 | 3,935 | 3,875 | 3,915 | 273,300 |
| 2020/06/23 | 3,930 | 3,960 | 3,870 | 3,930 | 341,800 |
| 2020/06/22 | 3,865 | 3,920 | 3,835 | 3,900 | 387,100 |
| 2020/06/19 | 3,950 | 3,955 | 3,855 | 3,925 | 682,600 |
| 2020/06/18 | 3,890 | 3,985 | 3,885 | 3,960 | 432,500 |
| 2020/06/17 | 3,995 | 3,995 | 3,920 | 3,935 | 393,400 |
| 2020/06/16 | 3,875 | 3,975 | 3,830 | 3,940 | 531,900 |
| 2020/06/15 | 3,845 | 3,900 | 3,775 | 3,775 | 614,600 |
| 2020/06/12 | 3,780 | 3,860 | 3,760 | 3,845 | 656,400 |
| 2020/06/11 | 3,855 | 3,915 | 3,845 | 3,855 | 504,800 |
| 2020/06/10 | 4,025 | 4,045 | 3,910 | 3,920 | 544,800 |
| 2020/06/09 | 3,930 | 4,000 | 3,925 | 3,985 | 548,300 |
| 2020/06/08 | 3,960 | 3,960 | 3,885 | 3,935 | 523,800 |
| 2020/06/05 | 3,935 | 3,945 | 3,825 | 3,895 | 494,200 |
| 2020/06/04 | 3,910 | 3,920 | 3,800 | 3,865 | 635,800 |
| 2020/06/03 | 3,780 | 3,880 | 3,770 | 3,850 | 521,000 |
| 2020/06/02 | 3,645 | 3,745 | 3,635 | 3,720 | 434,200 |
| 2020/06/01 | 3,635 | 3,675 | 3,605 | 3,620 | 525,300 |
| 2020/05/29 | 3,655 | 3,740 | 3,635 | 3,650 | 821,400 |
| 2020/05/28 | 3,640 | 3,715 | 3,615 | 3,675 | 752,000 |
| 2020/05/27 | 3,580 | 3,660 | 3,555 | 3,635 | 758,200 |
| 2020/05/26 | 3,555 | 3,615 | 3,525 | 3,600 | 729,000 |
| 2020/05/25 | 3,550 | 3,570 | 3,515 | 3,565 | 481,400 |
| 2020/05/22 | 3,595 | 3,615 | 3,520 | 3,550 | 635,500 |
| 2020/05/21 | 3,570 | 3,610 | 3,550 | 3,600 | 805,200 |
| 2020/05/20 | 3,510 | 3,540 | 3,490 | 3,515 | 403,600 |
| 2020/05/19 | 3,510 | 3,540 | 3,485 | 3,510 | 588,900 |
| 2020/05/18 | 3,380 | 3,410 | 3,355 | 3,390 | 290,900 |
| 2020/05/15 | 3,390 | 3,415 | 3,335 | 3,375 | 507,300 |
| 2020/05/14 | 3,390 | 3,395 | 3,355 | 3,355 | 532,800 |
| 2020/05/13 | 3,335 | 3,415 | 3,325 | 3,400 | 514,600 |
| 2020/05/12 | 3,440 | 3,445 | 3,400 | 3,405 | 346,100 |
| 2020/05/11 | 3,425 | 3,455 | 3,385 | 3,450 | 467,000 |
| 2020/05/08 | 3,405 | 3,420 | 3,370 | 3,385 | 600,300 |
| 2020/05/07 | 3,300 | 3,355 | 3,275 | 3,355 | 678,000 |
| 2020/05/01 | 3,460 | 3,465 | 3,325 | 3,355 | 779,600 |
| 2020/04/30 | 3,475 | 3,550 | 3,465 | 3,520 | 717,300 |
| 2020/04/28 | 3,380 | 3,395 | 3,330 | 3,365 | 486,100 |
| 2020/04/27 | 3,295 | 3,400 | 3,295 | 3,380 | 611,300 |
| 2020/04/24 | 3,265 | 3,295 | 3,215 | 3,290 | 1,109,800 |
| 2020/04/23 | 3,200 | 3,305 | 3,200 | 3,305 | 545,600 |
| 2020/04/22 | 3,275 | 3,295 | 3,185 | 3,220 | 1,035,900 |
| 2020/04/21 | 3,335 | 3,350 | 3,290 | 3,325 | 671,400 |
| 2020/04/20 | 3,365 | 3,380 | 3,350 | 3,365 | 348,000 |
| 2020/04/17 | 3,405 | 3,440 | 3,340 | 3,375 | 462,900 |
| 2020/04/16 | 3,295 | 3,350 | 3,275 | 3,335 | 471,800 |
| 2020/04/15 | 3,340 | 3,400 | 3,330 | 3,375 | 464,800 |
| 2020/04/14 | 3,290 | 3,395 | 3,270 | 3,375 | 491,500 |
| 2020/04/13 | 3,385 | 3,410 | 3,305 | 3,310 | 389,300 |
| 2020/04/10 | 3,395 | 3,455 | 3,340 | 3,435 | 477,400 |
| 2020/04/09 | 3,410 | 3,420 | 3,325 | 3,400 | 575,400 |
| 2020/04/08 | 3,405 | 3,445 | 3,345 | 3,400 | 663,900 |
| 2020/04/07 | 3,285 | 3,415 | 3,285 | 3,390 | 842,500 |
| 2020/04/06 | 3,105 | 3,230 | 3,105 | 3,200 | 573,700 |
| 2020/04/03 | 3,145 | 3,180 | 3,110 | 3,125 | 541,500 |
| 2020/04/02 | 3,150 | 3,190 | 3,070 | 3,110 | 863,400 |
| 2020/04/01 | 3,250 | 3,345 | 3,180 | 3,215 | 1,000,700 |
| 2020/03/31 | 3,375 | 3,440 | 3,280 | 3,315 | 814,400 |
| 2020/03/30 | 3,245 | 3,415 | 3,200 | 3,400 | 1,011,800 |
| 2020/03/27 | 3,490 | 3,490 | 3,205 | 3,340 | 1,401,300 |
| 2020/03/26 | 3,235 | 3,350 | 3,195 | 3,280 | 1,574,200 |
| 2020/03/25 | 3,230 | 3,410 | 3,215 | 3,305 | 1,730,700 |
| 2020/03/24 | 2,874 | 2,948 | 2,841 | 2,920 | 1,224,500 |
| 2020/03/23 | 2,894 | 3,030 | 2,780 | 2,791 | 1,821,800 |
| 2020/03/19 | 2,903 | 2,956 | 2,701 | 2,944 | 2,153,600 |
| 2020/03/18 | 2,895 | 3,055 | 2,861 | 2,902 | 1,228,000 |
| 2020/03/17 | 2,784 | 2,925 | 2,705 | 2,890 | 1,815,900 |
| 2020/03/16 | 2,906 | 2,950 | 2,774 | 2,786 | 1,491,000 |
| 2020/03/13 | 2,900 | 3,015 | 2,749 | 2,937 | 1,785,000 |
| 2020/03/12 | 3,115 | 3,135 | 2,986 | 3,020 | 1,684,400 |
| 2020/03/11 | 3,245 | 3,355 | 3,195 | 3,210 | 1,248,300 |
| 2020/03/10 | 3,280 | 3,295 | 3,105 | 3,275 | 1,406,500 |
| 2020/03/09 | 3,485 | 3,490 | 3,315 | 3,350 | 1,100,600 |
| 2020/03/06 | 3,650 | 3,695 | 3,615 | 3,625 | 831,400 |
| 2020/03/05 | 3,760 | 3,775 | 3,720 | 3,740 | 578,400 |
| 2020/03/04 | 3,650 | 3,725 | 3,630 | 3,690 | 628,800 |
| 2020/03/03 | 3,785 | 3,800 | 3,690 | 3,690 | 748,800 |
| 2020/03/02 | 3,670 | 3,825 | 3,650 | 3,775 | 764,500 |
| 2020/02/28 | 3,750 | 3,790 | 3,675 | 3,735 | 1,246,200 |
| 2020/02/27 | 3,920 | 3,945 | 3,825 | 3,835 | 929,200 |
| 2020/02/26 | 3,870 | 3,930 | 3,825 | 3,910 | 1,256,500 |
| 2020/02/25 | 3,960 | 3,980 | 3,895 | 3,900 | 1,139,300 |
| 2020/02/21 | 4,080 | 4,145 | 4,080 | 4,105 | 703,800 |
| 2020/02/20 | 4,155 | 4,180 | 4,120 | 4,130 | 447,500 |
| 2020/02/19 | 4,175 | 4,175 | 4,135 | 4,150 | 597,800 |
| 2020/02/18 | 4,200 | 4,210 | 4,145 | 4,165 | 423,100 |
| 2020/02/17 | 4,215 | 4,240 | 4,175 | 4,235 | 429,600 |
| 2020/02/14 | 4,275 | 4,280 | 4,240 | 4,280 | 511,600 |
| 2020/02/13 | 4,350 | 4,360 | 4,270 | 4,295 | 611,800 |
| 2020/02/12 | 4,280 | 4,320 | 4,235 | 4,305 | 501,500 |
| 2020/02/10 | 4,250 | 4,315 | 4,235 | 4,285 | 420,700 |
| 2020/02/07 | 4,330 | 4,330 | 4,265 | 4,310 | 680,500 |
| 2020/02/06 | 4,300 | 4,325 | 4,270 | 4,290 | 849,300 |
| 2020/02/05 | 4,180 | 4,185 | 4,110 | 4,175 | 720,600 |
| 2020/02/04 | 4,110 | 4,165 | 4,090 | 4,145 | 710,200 |
| 2020/02/03 | 4,085 | 4,215 | 4,080 | 4,180 | 1,153,600 |
| 2020/01/31 | 4,320 | 4,340 | 4,180 | 4,255 | 1,741,400 |
| 2020/01/30 | 3,865 | 3,885 | 3,790 | 3,830 | 841,300 |
| 2020/01/29 | 3,875 | 3,945 | 3,865 | 3,915 | 467,000 |
| 2020/01/28 | 3,860 | 3,935 | 3,850 | 3,925 | 672,000 |
| 2020/01/27 | 3,955 | 4,015 | 3,935 | 3,985 | 374,100 |
| 2020/01/24 | 4,040 | 4,060 | 4,040 | 4,055 | 301,800 |
| 2020/01/23 | 4,010 | 4,070 | 4,010 | 4,040 | 455,600 |
| 2020/01/22 | 4,010 | 4,115 | 4,005 | 4,095 | 521,400 |
| 2020/01/21 | 4,075 | 4,085 | 4,030 | 4,045 | 295,600 |
| 2020/01/20 | 4,080 | 4,105 | 4,030 | 4,050 | 349,300 |
| 2020/01/17 | 4,125 | 4,125 | 4,025 | 4,050 | 499,700 |
| 2020/01/16 | 4,030 | 4,035 | 3,975 | 3,995 | 400,500 |
| 2020/01/15 | 4,065 | 4,075 | 4,005 | 4,030 | 450,800 |
| 2020/01/14 | 4,105 | 4,135 | 4,080 | 4,105 | 525,100 |
| 2020/01/10 | 4,095 | 4,130 | 4,055 | 4,095 | 455,200 |
| 2020/01/09 | 4,045 | 4,100 | 4,035 | 4,060 | 731,600 |
| 2020/01/08 | 3,875 | 3,910 | 3,830 | 3,905 | 675,200 |
| 2020/01/07 | 3,875 | 3,985 | 3,855 | 3,970 | 728,000 |
| 2020/01/06 | 3,710 | 3,740 | 3,700 | 3,735 | 645,800 |