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 |
|---|---|---|---|---|---|
| 2021/12/30 | 4,889 | 4,924 | 4,851 | 4,883 | 297,800 |
| 2021/12/29 | 4,930 | 4,973 | 4,899 | 4,909 | 316,600 |
| 2021/12/28 | 4,933 | 4,994 | 4,922 | 4,963 | 351,600 |
| 2021/12/27 | 4,859 | 4,884 | 4,820 | 4,869 | 264,800 |
| 2021/12/24 | 4,931 | 4,943 | 4,865 | 4,881 | 221,700 |
| 2021/12/23 | 4,925 | 4,925 | 4,862 | 4,911 | 417,300 |
| 2021/12/22 | 4,947 | 4,968 | 4,858 | 4,876 | 338,200 |
| 2021/12/21 | 4,964 | 5,017 | 4,937 | 4,947 | 354,800 |
| 2021/12/20 | 4,913 | 4,957 | 4,868 | 4,894 | 426,800 |
| 2021/12/17 | 5,129 | 5,161 | 4,965 | 4,975 | 927,700 |
| 2021/12/16 | 5,149 | 5,170 | 5,087 | 5,117 | 353,100 |
| 2021/12/15 | 5,038 | 5,083 | 5,024 | 5,070 | 379,600 |
| 2021/12/14 | 5,049 | 5,104 | 5,038 | 5,061 | 418,200 |
| 2021/12/13 | 5,029 | 5,074 | 5,013 | 5,061 | 382,600 |
| 2021/12/10 | 4,965 | 4,989 | 4,904 | 4,979 | 906,200 |
| 2021/12/09 | 5,140 | 5,180 | 5,021 | 5,030 | 599,700 |
| 2021/12/08 | 5,148 | 5,196 | 5,094 | 5,161 | 704,300 |
| 2021/12/07 | 5,059 | 5,123 | 4,990 | 5,101 | 1,020,400 |
| 2021/12/06 | 5,000 | 5,080 | 4,978 | 5,008 | 828,700 |
| 2021/12/03 | 4,956 | 5,075 | 4,941 | 5,053 | 801,300 |
| 2021/12/02 | 4,882 | 5,001 | 4,882 | 4,974 | 756,800 |
| 2021/12/01 | 4,935 | 4,975 | 4,880 | 4,928 | 822,300 |
| 2021/11/30 | 5,090 | 5,171 | 4,984 | 4,984 | 864,900 |
| 2021/11/29 | 5,029 | 5,096 | 5,007 | 5,011 | 538,800 |
| 2021/11/26 | 5,159 | 5,169 | 5,081 | 5,109 | 609,000 |
| 2021/11/25 | 5,240 | 5,255 | 5,159 | 5,181 | 540,900 |
| 2021/11/24 | 5,218 | 5,260 | 5,174 | 5,222 | 964,300 |
| 2021/11/22 | 5,240 | 5,263 | 5,218 | 5,240 | 327,000 |
| 2021/11/19 | 5,285 | 5,314 | 5,245 | 5,279 | 427,500 |
| 2021/11/18 | 5,315 | 5,348 | 5,278 | 5,286 | 593,100 |
| 2021/11/17 | 5,337 | 5,339 | 5,264 | 5,270 | 604,300 |
| 2021/11/16 | 5,282 | 5,325 | 5,241 | 5,292 | 740,500 |
| 2021/11/15 | 5,308 | 5,342 | 5,265 | 5,300 | 666,700 |
| 2021/11/12 | 5,225 | 5,322 | 5,220 | 5,239 | 643,800 |
| 2021/11/11 | 5,198 | 5,240 | 5,160 | 5,225 | 420,300 |
| 2021/11/10 | 5,160 | 5,272 | 5,153 | 5,188 | 488,600 |
| 2021/11/09 | 5,266 | 5,333 | 5,190 | 5,216 | 519,000 |
| 2021/11/08 | 5,342 | 5,346 | 5,234 | 5,253 | 555,300 |
| 2021/11/05 | 5,351 | 5,438 | 5,272 | 5,326 | 712,500 |
| 2021/11/04 | 5,200 | 5,287 | 5,173 | 5,280 | 1,137,800 |
| 2021/11/02 | 5,170 | 5,244 | 5,107 | 5,135 | 1,194,000 |
| 2021/11/01 | 5,334 | 5,334 | 5,224 | 5,264 | 994,000 |
| 2021/10/29 | 5,210 | 5,341 | 5,118 | 5,263 | 1,990,300 |
| 2021/10/28 | 5,700 | 5,760 | 5,640 | 5,710 | 2,455,100 |
| 2021/10/27 | 5,800 | 5,860 | 5,720 | 5,780 | 767,800 |
| 2021/10/26 | 5,840 | 5,840 | 5,740 | 5,770 | 620,600 |
| 2021/10/25 | 5,620 | 5,780 | 5,620 | 5,770 | 724,100 |
| 2021/10/22 | 5,620 | 5,710 | 5,590 | 5,660 | 546,500 |
| 2021/10/21 | 5,700 | 5,780 | 5,660 | 5,670 | 426,500 |
| 2021/10/20 | 5,900 | 5,910 | 5,730 | 5,770 | 610,500 |
| 2021/10/19 | 5,820 | 5,850 | 5,790 | 5,820 | 364,900 |
| 2021/10/18 | 5,880 | 5,880 | 5,730 | 5,820 | 603,500 |
| 2021/10/15 | 5,840 | 5,930 | 5,800 | 5,910 | 521,400 |
| 2021/10/14 | 5,690 | 5,820 | 5,690 | 5,790 | 753,100 |
| 2021/10/13 | 5,630 | 5,730 | 5,620 | 5,640 | 610,600 |
| 2021/10/12 | 5,660 | 5,670 | 5,580 | 5,610 | 600,000 |
| 2021/10/11 | 5,600 | 5,760 | 5,570 | 5,720 | 609,300 |
| 2021/10/08 | 5,650 | 5,740 | 5,650 | 5,650 | 781,200 |
| 2021/10/07 | 5,610 | 5,650 | 5,480 | 5,500 | 946,500 |
| 2021/10/06 | 5,750 | 5,770 | 5,470 | 5,550 | 909,400 |
| 2021/10/05 | 5,710 | 5,750 | 5,520 | 5,670 | 850,000 |
| 2021/10/04 | 6,040 | 6,060 | 5,790 | 5,790 | 744,600 |
| 2021/10/01 | 6,020 | 6,060 | 5,860 | 5,940 | 987,900 |
| 2021/09/30 | 6,300 | 6,340 | 6,110 | 6,150 | 1,043,100 |
| 2021/09/29 | 6,340 | 6,340 | 6,170 | 6,260 | 1,372,000 |
| 2021/09/28 | 6,580 | 6,600 | 6,410 | 6,450 | 982,800 |
| 2021/09/27 | 6,760 | 6,800 | 6,640 | 6,660 | 539,100 |
| 2021/09/24 | 6,810 | 6,840 | 6,720 | 6,770 | 705,400 |
| 2021/09/22 | 6,760 | 6,760 | 6,630 | 6,660 | 617,100 |
| 2021/09/21 | 6,800 | 6,860 | 6,740 | 6,830 | 549,600 |
| 2021/09/17 | 6,870 | 7,050 | 6,830 | 7,000 | 1,114,400 |
| 2021/09/16 | 6,890 | 6,910 | 6,790 | 6,850 | 472,600 |
| 2021/09/15 | 6,820 | 6,890 | 6,820 | 6,830 | 485,000 |
| 2021/09/14 | 6,830 | 6,930 | 6,780 | 6,900 | 619,300 |
| 2021/09/13 | 6,780 | 6,800 | 6,710 | 6,790 | 454,100 |
| 2021/09/10 | 6,550 | 6,850 | 6,520 | 6,820 | 961,200 |
| 2021/09/09 | 6,710 | 6,730 | 6,650 | 6,650 | 862,100 |
| 2021/09/08 | 6,720 | 6,800 | 6,700 | 6,800 | 771,100 |
| 2021/09/07 | 6,900 | 7,040 | 6,800 | 6,850 | 892,700 |
| 2021/09/06 | 6,720 | 6,840 | 6,700 | 6,790 | 466,800 |
| 2021/09/03 | 6,630 | 6,760 | 6,610 | 6,700 | 806,900 |
| 2021/09/02 | 6,450 | 6,560 | 6,450 | 6,560 | 625,100 |
| 2021/09/01 | 6,300 | 6,430 | 6,290 | 6,360 | 575,200 |
| 2021/08/31 | 6,250 | 6,350 | 6,230 | 6,320 | 567,700 |
| 2021/08/30 | 6,290 | 6,320 | 6,210 | 6,310 | 435,200 |
| 2021/08/27 | 6,230 | 6,240 | 6,170 | 6,190 | 328,700 |
| 2021/08/26 | 6,120 | 6,210 | 6,100 | 6,200 | 433,000 |
| 2021/08/25 | 6,190 | 6,240 | 6,130 | 6,170 | 544,100 |
| 2021/08/24 | 6,000 | 6,110 | 6,000 | 6,090 | 501,800 |
| 2021/08/23 | 5,810 | 5,980 | 5,800 | 5,960 | 504,800 |
| 2021/08/20 | 5,800 | 5,840 | 5,720 | 5,730 | 558,800 |
| 2021/08/19 | 5,880 | 5,900 | 5,830 | 5,830 | 449,600 |
| 2021/08/18 | 5,850 | 5,970 | 5,820 | 5,880 | 554,100 |
| 2021/08/17 | 5,810 | 5,900 | 5,810 | 5,870 | 509,100 |
| 2021/08/16 | 5,760 | 5,810 | 5,730 | 5,760 | 509,200 |
| 2021/08/13 | 5,790 | 5,930 | 5,770 | 5,850 | 736,700 |
| 2021/08/12 | 5,620 | 5,770 | 5,600 | 5,770 | 529,800 |
| 2021/08/11 | 5,630 | 5,690 | 5,580 | 5,580 | 543,700 |
| 2021/08/10 | 5,590 | 5,660 | 5,570 | 5,630 | 517,900 |
| 2021/08/06 | 5,580 | 5,670 | 5,550 | 5,610 | 393,500 |
| 2021/08/05 | 5,510 | 5,600 | 5,500 | 5,600 | 337,700 |
| 2021/08/04 | 5,510 | 5,600 | 5,490 | 5,550 | 330,300 |
| 2021/08/03 | 5,580 | 5,670 | 5,560 | 5,560 | 511,500 |
| 2021/08/02 | 5,950 | 5,950 | 5,630 | 5,680 | 817,900 |
| 2021/07/30 | 5,670 | 5,750 | 5,640 | 5,660 | 454,200 |
| 2021/07/29 | 5,760 | 5,780 | 5,680 | 5,710 | 522,100 |
| 2021/07/28 | 5,580 | 5,780 | 5,560 | 5,690 | 590,100 |
| 2021/07/27 | 5,710 | 5,760 | 5,640 | 5,680 | 577,300 |
| 2021/07/26 | 5,660 | 5,770 | 5,640 | 5,760 | 578,900 |
| 2021/07/21 | 5,630 | 5,680 | 5,600 | 5,600 | 504,700 |
| 2021/07/20 | 5,510 | 5,560 | 5,480 | 5,510 | 461,800 |
| 2021/07/19 | 5,510 | 5,620 | 5,500 | 5,600 | 618,300 |
| 2021/07/16 | 5,480 | 5,590 | 5,470 | 5,500 | 515,600 |
| 2021/07/15 | 5,550 | 5,600 | 5,460 | 5,470 | 468,200 |
| 2021/07/14 | 5,530 | 5,650 | 5,510 | 5,570 | 673,700 |
| 2021/07/13 | 5,580 | 5,610 | 5,500 | 5,520 | 415,100 |
| 2021/07/12 | 5,530 | 5,540 | 5,450 | 5,500 | 550,600 |
| 2021/07/09 | 5,420 | 5,460 | 5,240 | 5,350 | 1,001,700 |
| 2021/07/08 | 5,430 | 5,520 | 5,420 | 5,490 | 1,170,400 |
| 2021/07/07 | 5,330 | 5,450 | 5,310 | 5,410 | 724,200 |
| 2021/07/06 | 5,330 | 5,370 | 5,290 | 5,360 | 293,700 |
| 2021/07/05 | 5,320 | 5,330 | 5,210 | 5,280 | 357,700 |
| 2021/07/02 | 5,260 | 5,320 | 5,230 | 5,310 | 379,400 |
| 2021/07/01 | 5,270 | 5,270 | 5,160 | 5,220 | 367,800 |
| 2021/06/30 | 5,300 | 5,340 | 5,210 | 5,230 | 635,100 |
| 2021/06/29 | 5,260 | 5,300 | 5,170 | 5,210 | 660,800 |
| 2021/06/28 | 5,250 | 5,320 | 5,230 | 5,300 | 444,000 |
| 2021/06/25 | 5,150 | 5,190 | 5,130 | 5,160 | 257,300 |
| 2021/06/24 | 5,130 | 5,130 | 5,020 | 5,100 | 350,800 |
| 2021/06/23 | 5,140 | 5,160 | 5,110 | 5,110 | 299,300 |
| 2021/06/22 | 5,110 | 5,150 | 5,080 | 5,130 | 649,300 |
| 2021/06/21 | 5,010 | 5,040 | 4,930 | 4,960 | 704,700 |
| 2021/06/18 | 5,110 | 5,160 | 5,100 | 5,140 | 579,200 |
| 2021/06/17 | 5,200 | 5,210 | 5,090 | 5,120 | 344,000 |
| 2021/06/16 | 5,150 | 5,220 | 5,120 | 5,170 | 589,100 |
| 2021/06/15 | 5,010 | 5,080 | 4,995 | 5,080 | 348,400 |
| 2021/06/14 | 5,040 | 5,060 | 4,990 | 5,020 | 203,000 |
| 2021/06/11 | 5,060 | 5,060 | 4,960 | 4,985 | 568,800 |
| 2021/06/10 | 5,040 | 5,060 | 5,000 | 5,030 | 311,700 |
| 2021/06/09 | 5,060 | 5,100 | 5,010 | 5,070 | 215,900 |
| 2021/06/08 | 5,120 | 5,150 | 5,070 | 5,070 | 270,100 |
| 2021/06/07 | 5,170 | 5,180 | 5,080 | 5,130 | 262,100 |
| 2021/06/04 | 5,200 | 5,210 | 5,090 | 5,130 | 447,500 |
| 2021/06/03 | 5,300 | 5,360 | 5,210 | 5,250 | 388,800 |
| 2021/06/02 | 5,320 | 5,370 | 5,290 | 5,330 | 443,600 |
| 2021/06/01 | 5,290 | 5,320 | 5,190 | 5,260 | 442,200 |
| 2021/05/31 | 5,350 | 5,370 | 5,240 | 5,280 | 765,400 |
| 2021/05/28 | 5,140 | 5,320 | 5,120 | 5,250 | 1,091,100 |
| 2021/05/27 | 5,100 | 5,110 | 5,010 | 5,040 | 1,038,600 |
| 2021/05/26 | 5,000 | 5,080 | 4,990 | 5,050 | 487,900 |
| 2021/05/25 | 5,020 | 5,050 | 4,995 | 5,000 | 291,600 |
| 2021/05/24 | 4,955 | 5,070 | 4,955 | 5,000 | 350,000 |
| 2021/05/21 | 4,890 | 4,935 | 4,855 | 4,885 | 494,800 |
| 2021/05/20 | 4,905 | 4,915 | 4,835 | 4,835 | 577,000 |
| 2021/05/19 | 4,940 | 5,000 | 4,925 | 4,950 | 601,900 |
| 2021/05/18 | 4,970 | 5,020 | 4,955 | 5,010 | 514,500 |
| 2021/05/17 | 4,985 | 5,020 | 4,890 | 4,910 | 584,200 |
| 2021/05/14 | 4,850 | 5,050 | 4,850 | 4,970 | 648,100 |
| 2021/05/13 | 4,850 | 4,900 | 4,780 | 4,780 | 522,700 |
| 2021/05/12 | 4,900 | 4,935 | 4,785 | 4,830 | 731,400 |
| 2021/05/11 | 5,040 | 5,050 | 4,900 | 4,910 | 603,000 |
| 2021/05/10 | 5,010 | 5,140 | 5,000 | 5,120 | 409,400 |
| 2021/05/07 | 5,060 | 5,090 | 4,995 | 5,010 | 523,900 |
| 2021/05/06 | 4,970 | 5,130 | 4,970 | 5,040 | 725,200 |
| 2021/04/30 | 5,150 | 5,210 | 4,895 | 4,915 | 897,900 |
| 2021/04/28 | 5,160 | 5,220 | 5,040 | 5,050 | 932,300 |
| 2021/04/27 | 5,220 | 5,230 | 5,090 | 5,110 | 554,700 |
| 2021/04/26 | 5,430 | 5,430 | 5,210 | 5,250 | 579,900 |
| 2021/04/23 | 5,210 | 5,260 | 5,170 | 5,250 | 655,100 |
| 2021/04/22 | 5,250 | 5,320 | 5,220 | 5,280 | 579,900 |
| 2021/04/21 | 5,150 | 5,220 | 5,140 | 5,180 | 1,019,100 |
| 2021/04/20 | 5,190 | 5,240 | 5,150 | 5,220 | 1,021,400 |
| 2021/04/19 | 5,130 | 5,190 | 5,090 | 5,180 | 591,500 |
| 2021/04/16 | 5,010 | 5,100 | 5,010 | 5,100 | 532,800 |
| 2021/04/15 | 5,000 | 5,020 | 4,955 | 4,995 | 315,600 |
| 2021/04/14 | 5,000 | 5,040 | 4,960 | 5,000 | 570,300 |
| 2021/04/13 | 4,970 | 5,020 | 4,950 | 5,000 | 631,000 |
| 2021/04/12 | 4,910 | 4,990 | 4,885 | 4,920 | 444,300 |
| 2021/04/09 | 4,875 | 4,965 | 4,865 | 4,885 | 595,600 |
| 2021/04/08 | 4,840 | 4,865 | 4,815 | 4,830 | 489,400 |
| 2021/04/07 | 4,815 | 4,830 | 4,760 | 4,805 | 422,600 |
| 2021/04/06 | 4,885 | 4,885 | 4,750 | 4,795 | 498,300 |
| 2021/04/05 | 4,855 | 4,865 | 4,815 | 4,855 | 282,900 |
| 2021/04/02 | 4,870 | 4,895 | 4,860 | 4,880 | 419,500 |
| 2021/04/01 | 4,785 | 4,815 | 4,755 | 4,805 | 485,900 |
| 2021/03/31 | 4,810 | 4,880 | 4,745 | 4,745 | 828,500 |
| 2021/03/30 | 4,890 | 4,900 | 4,780 | 4,825 | 578,300 |
| 2021/03/29 | 4,845 | 4,910 | 4,805 | 4,910 | 827,300 |
| 2021/03/26 | 4,925 | 4,975 | 4,815 | 4,850 | 772,700 |
| 2021/03/25 | 4,740 | 4,900 | 4,720 | 4,880 | 1,051,300 |
| 2021/03/24 | 4,785 | 4,785 | 4,655 | 4,670 | 624,600 |
| 2021/03/23 | 4,885 | 4,930 | 4,720 | 4,740 | 695,400 |
| 2021/03/22 | 4,865 | 4,895 | 4,785 | 4,835 | 824,000 |
| 2021/03/19 | 4,780 | 4,885 | 4,735 | 4,885 | 1,589,600 |
| 2021/03/18 | 4,700 | 4,730 | 4,650 | 4,710 | 990,900 |
| 2021/03/17 | 4,630 | 4,725 | 4,630 | 4,710 | 672,000 |
| 2021/03/16 | 4,640 | 4,675 | 4,605 | 4,625 | 888,400 |
| 2021/03/15 | 4,755 | 4,780 | 4,670 | 4,720 | 849,400 |
| 2021/03/12 | 4,770 | 4,810 | 4,710 | 4,745 | 1,246,200 |
| 2021/03/11 | 4,870 | 4,880 | 4,795 | 4,865 | 609,400 |
| 2021/03/10 | 4,840 | 4,880 | 4,805 | 4,815 | 492,000 |
| 2021/03/09 | 4,860 | 4,885 | 4,800 | 4,845 | 633,100 |
| 2021/03/08 | 4,900 | 4,935 | 4,760 | 4,790 | 634,500 |
| 2021/03/05 | 4,735 | 4,830 | 4,720 | 4,830 | 929,000 |
| 2021/03/04 | 4,775 | 4,815 | 4,700 | 4,745 | 726,900 |
| 2021/03/03 | 4,780 | 4,790 | 4,690 | 4,740 | 844,600 |
| 2021/03/02 | 4,760 | 4,775 | 4,710 | 4,755 | 771,800 |
| 2021/03/01 | 4,620 | 4,715 | 4,615 | 4,695 | 632,500 |
| 2021/02/26 | 4,605 | 4,685 | 4,515 | 4,535 | 995,600 |
| 2021/02/25 | 4,675 | 4,705 | 4,610 | 4,615 | 898,500 |
| 2021/02/24 | 4,755 | 4,770 | 4,605 | 4,605 | 1,412,600 |
| 2021/02/22 | 4,715 | 4,745 | 4,675 | 4,695 | 1,007,400 |
| 2021/02/19 | 4,825 | 4,845 | 4,740 | 4,760 | 389,800 |
| 2021/02/18 | 4,895 | 4,910 | 4,805 | 4,830 | 755,400 |
| 2021/02/17 | 4,725 | 4,865 | 4,725 | 4,845 | 606,000 |
| 2021/02/16 | 4,835 | 4,835 | 4,755 | 4,780 | 680,100 |
| 2021/02/15 | 4,790 | 4,825 | 4,785 | 4,820 | 427,600 |
| 2021/02/12 | 4,870 | 4,875 | 4,800 | 4,805 | 581,900 |
| 2021/02/10 | 4,840 | 4,885 | 4,825 | 4,840 | 442,600 |
| 2021/02/09 | 4,905 | 4,925 | 4,800 | 4,850 | 786,200 |
| 2021/02/08 | 4,825 | 4,970 | 4,815 | 4,970 | 727,400 |
| 2021/02/05 | 4,930 | 4,960 | 4,775 | 4,800 | 1,041,600 |
| 2021/02/04 | 5,000 | 5,020 | 4,855 | 4,885 | 795,900 |
| 2021/02/03 | 4,865 | 4,930 | 4,820 | 4,920 | 561,600 |
| 2021/02/02 | 4,825 | 4,910 | 4,715 | 4,860 | 1,298,300 |
| 2021/02/01 | 4,830 | 5,090 | 4,765 | 4,780 | 1,811,800 |
| 2021/01/29 | 5,150 | 5,180 | 4,965 | 4,990 | 915,800 |
| 2021/01/28 | 5,230 | 5,290 | 5,180 | 5,210 | 888,100 |
| 2021/01/27 | 5,220 | 5,340 | 5,160 | 5,310 | 731,800 |
| 2021/01/26 | 5,140 | 5,220 | 5,120 | 5,180 | 688,800 |
| 2021/01/25 | 5,030 | 5,150 | 5,000 | 5,150 | 472,500 |
| 2021/01/22 | 4,960 | 5,030 | 4,940 | 5,000 | 538,000 |
| 2021/01/21 | 4,825 | 4,965 | 4,805 | 4,935 | 648,300 |
| 2021/01/20 | 4,860 | 4,860 | 4,760 | 4,820 | 851,600 |
| 2021/01/19 | 5,050 | 5,090 | 4,840 | 4,860 | 835,700 |
| 2021/01/18 | 5,010 | 5,050 | 5,010 | 5,030 | 326,200 |
| 2021/01/15 | 5,170 | 5,180 | 5,060 | 5,060 | 450,900 |
| 2021/01/14 | 5,040 | 5,190 | 5,040 | 5,120 | 463,100 |
| 2021/01/13 | 4,985 | 5,100 | 4,980 | 5,040 | 745,700 |
| 2021/01/12 | 5,060 | 5,110 | 4,985 | 4,990 | 709,400 |
| 2021/01/08 | 5,120 | 5,170 | 5,040 | 5,150 | 700,100 |
| 2021/01/07 | 5,090 | 5,280 | 5,090 | 5,220 | 639,600 |
| 2021/01/06 | 5,060 | 5,140 | 4,960 | 4,975 | 542,600 |
| 2021/01/05 | 5,150 | 5,190 | 5,120 | 5,150 | 293,700 |
| 2021/01/04 | 5,190 | 5,220 | 5,050 | 5,120 | 273,000 |