6586 (株)マキタ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-05-19 | 3,660 | 3,744 | 3,656 | 3,728 | 690,500 | 3,728 |
| 2022-05-18 | 3,802 | 3,814 | 3,740 | 3,763 | 554,600 | 3,763 |
| 2022-05-17 | 3,763 | 3,771 | 3,716 | 3,750 | 528,600 | 3,750 |
| 2022-05-16 | 3,780 | 3,780 | 3,715 | 3,740 | 506,400 | 3,740 |
| 2022-05-13 | 3,771 | 3,818 | 3,736 | 3,753 | 785,100 | 3,753 |
| 2022-05-12 | 3,751 | 3,827 | 3,734 | 3,801 | 1,117,600 | 3,801 |
| 2022-05-11 | 3,740 | 3,854 | 3,740 | 3,798 | 840,900 | 3,798 |
| 2022-05-10 | 3,642 | 3,798 | 3,620 | 3,791 | 903,700 | 3,791 |
| 2022-05-09 | 3,718 | 3,750 | 3,636 | 3,647 | 911,000 | 3,647 |
| 2022-05-06 | 3,719 | 3,798 | 3,703 | 3,790 | 1,044,000 | 3,790 |
| 2022-05-02 | 3,801 | 3,894 | 3,748 | 3,752 | 1,213,900 | 3,752 |
| 2022-04-28 | 3,880 | 3,920 | 3,791 | 3,871 | 1,964,200 | 3,871 |
| 2022-04-27 | 3,642 | 3,644 | 3,592 | 3,632 | 1,032,700 | 3,632 |
| 2022-04-26 | 3,727 | 3,740 | 3,702 | 3,723 | 958,100 | 3,723 |
| 2022-04-25 | 3,689 | 3,734 | 3,681 | 3,702 | 1,066,800 | 3,702 |
| 2022-04-22 | 3,820 | 3,824 | 3,760 | 3,805 | 702,800 | 3,805 |
| 2022-04-21 | 3,788 | 3,867 | 3,772 | 3,859 | 477,600 | 3,859 |
| 2022-04-20 | 3,800 | 3,835 | 3,747 | 3,792 | 1,037,600 | 3,792 |
| 2022-04-19 | 3,737 | 3,748 | 3,681 | 3,711 | 669,700 | 3,711 |
| 2022-04-18 | 3,701 | 3,727 | 3,637 | 3,696 | 717,100 | 3,696 |
| 2022-04-15 | 3,698 | 3,779 | 3,683 | 3,765 | 578,900 | 3,765 |
| 2022-04-14 | 3,753 | 3,782 | 3,711 | 3,720 | 777,000 | 3,720 |
| 2022-04-13 | 3,743 | 3,788 | 3,737 | 3,754 | 1,061,500 | 3,754 |
| 2022-04-12 | 3,849 | 3,860 | 3,693 | 3,703 | 842,400 | 3,703 |
| 2022-04-11 | 3,924 | 3,948 | 3,880 | 3,897 | 754,600 | 3,897 |
| 2022-04-08 | 3,972 | 4,017 | 3,907 | 3,976 | 1,050,400 | 3,976 |
| 2022-04-07 | 3,877 | 3,919 | 3,866 | 3,902 | 1,008,400 | 3,902 |
| 2022-04-06 | 3,989 | 4,016 | 3,970 | 4,001 | 738,300 | 4,001 |
| 2022-04-05 | 4,080 | 4,086 | 4,033 | 4,059 | 673,300 | 4,059 |
| 2022-04-04 | 3,983 | 4,045 | 3,974 | 4,045 | 758,700 | 4,045 |
| 2022-04-01 | 3,865 | 3,969 | 3,825 | 3,950 | 897,600 | 3,950 |
| 2022-03-31 | 4,012 | 4,042 | 3,927 | 3,935 | 1,217,700 | 3,935 |
| 2022-03-30 | 4,150 | 4,150 | 3,981 | 4,024 | 834,000 | 4,024 |
| 2022-03-29 | 4,073 | 4,159 | 4,028 | 4,119 | 1,011,600 | 4,119 |
| 2022-03-28 | 4,088 | 4,096 | 4,000 | 4,024 | 593,200 | 4,024 |
| 2022-03-25 | 4,143 | 4,160 | 4,033 | 4,087 | 864,300 | 4,087 |
| 2022-03-24 | 4,086 | 4,144 | 4,030 | 4,144 | 655,700 | 4,144 |
| 2022-03-23 | 4,097 | 4,150 | 4,077 | 4,150 | 813,500 | 4,150 |
| 2022-03-22 | 4,040 | 4,095 | 4,020 | 4,052 | 933,500 | 4,052 |
| 2022-03-18 | 4,014 | 4,077 | 4,003 | 4,058 | 1,568,600 | 4,058 |
| 2022-03-17 | 3,950 | 4,022 | 3,907 | 4,011 | 1,158,500 | 4,011 |
| 2022-03-16 | 3,740 | 3,806 | 3,729 | 3,779 | 1,316,500 | 3,779 |
| 2022-03-15 | 3,631 | 3,723 | 3,631 | 3,687 | 800,300 | 3,687 |
| 2022-03-14 | 3,595 | 3,614 | 3,567 | 3,595 | 662,800 | 3,595 |
| 2022-03-11 | 3,626 | 3,651 | 3,554 | 3,594 | 785,800 | 3,594 |
| 2022-03-10 | 3,630 | 3,720 | 3,578 | 3,714 | 1,117,900 | 3,714 |
| 2022-03-09 | 3,528 | 3,540 | 3,464 | 3,499 | 1,135,200 | 3,499 |
| 2022-03-08 | 3,500 | 3,566 | 3,490 | 3,502 | 2,072,500 | 3,502 |
| 2022-03-07 | 3,725 | 3,750 | 3,525 | 3,569 | 2,027,500 | 3,569 |
| 2022-03-04 | 4,011 | 4,017 | 3,856 | 3,877 | 1,151,200 | 3,877 |
| 2022-03-03 | 4,056 | 4,077 | 3,993 | 4,017 | 833,200 | 4,017 |
| 2022-03-02 | 4,021 | 4,069 | 4,017 | 4,022 | 1,241,600 | 4,022 |
| 2022-03-01 | 4,124 | 4,175 | 4,117 | 4,117 | 898,300 | 4,117 |
| 2022-02-28 | 4,105 | 4,129 | 4,029 | 4,075 | 1,315,000 | 4,075 |
| 2022-02-25 | 4,019 | 4,061 | 4,005 | 4,047 | 768,000 | 4,047 |
| 2022-02-24 | 3,905 | 4,062 | 3,903 | 3,949 | 1,124,900 | 3,949 |
| 2022-02-22 | 4,035 | 4,037 | 3,925 | 3,944 | 795,900 | 3,944 |
| 2022-02-21 | 4,072 | 4,169 | 4,038 | 4,136 | 556,900 | 4,136 |
| 2022-02-18 | 4,060 | 4,168 | 4,003 | 4,162 | 850,800 | 4,162 |
| 2022-02-17 | 4,215 | 4,221 | 4,089 | 4,106 | 1,205,200 | 4,106 |
| 2022-02-16 | 4,195 | 4,248 | 4,166 | 4,243 | 1,230,600 | 4,243 |
| 2022-02-15 | 4,155 | 4,250 | 4,076 | 4,131 | 1,635,500 | 4,131 |
| 2022-02-14 | 4,047 | 4,110 | 3,993 | 4,088 | 1,422,200 | 4,088 |
| 2022-02-10 | 4,031 | 4,067 | 3,990 | 4,057 | 1,366,600 | 4,057 |
| 2022-02-09 | 3,996 | 4,043 | 3,962 | 4,015 | 1,091,400 | 4,015 |
| 2022-02-08 | 3,980 | 4,063 | 3,979 | 3,979 | 792,700 | 3,979 |
| 2022-02-07 | 3,945 | 4,010 | 3,919 | 3,977 | 858,500 | 3,977 |
| 2022-02-04 | 3,951 | 3,960 | 3,888 | 3,941 | 1,359,500 | 3,941 |
| 2022-02-03 | 4,089 | 4,117 | 3,997 | 4,007 | 1,024,700 | 4,007 |
| 2022-02-02 | 4,059 | 4,192 | 4,059 | 4,159 | 2,511,300 | 4,159 |
| 2022-02-01 | 4,075 | 4,218 | 3,986 | 3,999 | 1,796,500 | 3,999 |
| 2022-01-31 | 4,195 | 4,284 | 4,167 | 4,259 | 1,314,600 | 4,259 |
| 2022-01-28 | 4,226 | 4,260 | 4,171 | 4,174 | 1,026,200 | 4,174 |
| 2022-01-27 | 4,336 | 4,386 | 4,145 | 4,171 | 1,040,100 | 4,171 |
| 2022-01-26 | 4,478 | 4,533 | 4,450 | 4,458 | 665,600 | 4,458 |
| 2022-01-25 | 4,620 | 4,640 | 4,496 | 4,531 | 839,000 | 4,531 |
| 2022-01-24 | 4,583 | 4,658 | 4,562 | 4,644 | 565,600 | 4,644 |
| 2022-01-21 | 4,585 | 4,659 | 4,563 | 4,642 | 423,600 | 4,642 |
| 2022-01-20 | 4,603 | 4,724 | 4,603 | 4,673 | 619,000 | 4,673 |
| 2022-01-19 | 4,719 | 4,754 | 4,604 | 4,619 | 611,200 | 4,619 |
| 2022-01-18 | 4,857 | 4,857 | 4,755 | 4,765 | 422,000 | 4,765 |
| 2022-01-17 | 4,860 | 4,875 | 4,811 | 4,834 | 305,100 | 4,834 |
| 2022-01-14 | 4,805 | 4,836 | 4,743 | 4,834 | 470,000 | 4,834 |
| 2022-01-13 | 4,900 | 4,928 | 4,855 | 4,871 | 478,200 | 4,871 |
| 2022-01-12 | 4,800 | 4,910 | 4,784 | 4,902 | 689,900 | 4,902 |
| 2022-01-11 | 4,831 | 4,851 | 4,763 | 4,790 | 561,400 | 4,790 |
| 2022-01-07 | 4,923 | 4,923 | 4,793 | 4,826 | 506,900 | 4,826 |
| 2022-01-06 | 4,939 | 4,947 | 4,868 | 4,876 | 456,600 | 4,876 |
| 2022-01-05 | 4,962 | 4,991 | 4,921 | 4,953 | 506,200 | 4,953 |
| 2022-01-04 | 4,914 | 4,971 | 4,858 | 4,968 | 459,300 | 4,968 |
分割・併合履歴 ： [2017-03-29]1株→2株 [1990-03-27]1株→1.1株 [1987-02-17]1株→1.05株 [1985-02-16]1株→1.1株 [1984-02-16]1株→1.1株
