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 |
|---|---|---|---|---|---|---|
| 2022-10-03 | 2,768.5 | 2,822.5 | 2,750.5 | 2,822 | 1,335,600 | 2,822 |
| 2022-09-30 | 2,800 | 2,832.5 | 2,786.5 | 2,799 | 976,600 | 2,799 |
| 2022-09-29 | 2,878.5 | 2,883 | 2,815.5 | 2,846.5 | 1,425,300 | 2,846.50 |
| 2022-09-28 | 2,809 | 2,860 | 2,797 | 2,842 | 1,629,500 | 2,842 |
| 2022-09-27 | 2,870.5 | 2,882 | 2,816 | 2,816 | 1,642,700 | 2,816 |
| 2022-09-26 | 2,925.5 | 2,929.5 | 2,885.5 | 2,905 | 1,331,400 | 2,905 |
| 2022-09-22 | 2,944.5 | 2,987 | 2,930 | 2,982 | 814,500 | 2,982 |
| 2022-09-21 | 3,001 | 3,026 | 2,988 | 2,988 | 876,900 | 2,988 |
| 2022-09-20 | 3,061 | 3,073 | 3,018 | 3,030 | 1,008,500 | 3,030 |
| 2022-09-16 | 3,033 | 3,057 | 3,021 | 3,036 | 1,192,200 | 3,036 |
| 2022-09-15 | 3,100 | 3,107 | 3,074 | 3,078 | 724,900 | 3,078 |
| 2022-09-14 | 3,115 | 3,128 | 3,082 | 3,082 | 1,372,100 | 3,082 |
| 2022-09-13 | 3,190 | 3,206 | 3,181 | 3,185 | 772,400 | 3,185 |
| 2022-09-12 | 3,284 | 3,284 | 3,193 | 3,208 | 831,100 | 3,208 |
| 2022-09-09 | 3,202 | 3,237 | 3,202 | 3,224 | 1,023,700 | 3,224 |
| 2022-09-08 | 3,200 | 3,259 | 3,190 | 3,238 | 1,044,000 | 3,238 |
| 2022-09-07 | 3,147 | 3,168 | 3,126 | 3,148 | 947,800 | 3,148 |
| 2022-09-06 | 3,195 | 3,196 | 3,138 | 3,138 | 854,100 | 3,138 |
| 2022-09-05 | 3,202 | 3,221 | 3,194 | 3,212 | 638,200 | 3,212 |
| 2022-09-02 | 3,200 | 3,212 | 3,175 | 3,198 | 858,900 | 3,198 |
| 2022-09-01 | 3,240 | 3,264 | 3,207 | 3,210 | 1,023,500 | 3,210 |
| 2022-08-31 | 3,247 | 3,314 | 3,232 | 3,301 | 961,400 | 3,301 |
| 2022-08-30 | 3,236 | 3,286 | 3,227 | 3,280 | 746,600 | 3,280 |
| 2022-08-29 | 3,184 | 3,196 | 3,164 | 3,190 | 920,200 | 3,190 |
| 2022-08-26 | 3,271 | 3,317 | 3,269 | 3,291 | 667,600 | 3,291 |
| 2022-08-25 | 3,230 | 3,264 | 3,214 | 3,255 | 750,700 | 3,255 |
| 2022-08-24 | 3,299 | 3,299 | 3,235 | 3,241 | 990,600 | 3,241 |
| 2022-08-23 | 3,294 | 3,309 | 3,266 | 3,266 | 1,132,500 | 3,266 |
| 2022-08-22 | 3,374 | 3,399 | 3,347 | 3,356 | 1,039,500 | 3,356 |
| 2022-08-19 | 3,446 | 3,487 | 3,437 | 3,443 | 861,700 | 3,443 |
| 2022-08-18 | 3,420 | 3,469 | 3,415 | 3,440 | 774,800 | 3,440 |
| 2022-08-17 | 3,410 | 3,483 | 3,409 | 3,476 | 1,469,700 | 3,476 |
| 2022-08-16 | 3,365 | 3,397 | 3,345 | 3,358 | 977,100 | 3,358 |
| 2022-08-15 | 3,417 | 3,425 | 3,375 | 3,394 | 987,400 | 3,394 |
| 2022-08-12 | 3,210 | 3,395 | 3,206 | 3,393 | 2,639,600 | 3,393 |
| 2022-08-10 | 3,140 | 3,217 | 3,133 | 3,217 | 1,685,500 | 3,217 |
| 2022-08-09 | 3,202 | 3,213 | 3,151 | 3,151 | 1,623,200 | 3,151 |
| 2022-08-08 | 3,233 | 3,238 | 3,216 | 3,230 | 944,400 | 3,230 |
| 2022-08-05 | 3,206 | 3,246 | 3,202 | 3,237 | 1,329,700 | 3,237 |
| 2022-08-04 | 3,236 | 3,236 | 3,197 | 3,214 | 875,000 | 3,214 |
| 2022-08-03 | 3,208 | 3,229 | 3,197 | 3,212 | 1,652,800 | 3,212 |
| 2022-08-02 | 3,258 | 3,273 | 3,171 | 3,190 | 2,166,000 | 3,190 |
| 2022-08-01 | 3,270 | 3,322 | 3,254 | 3,308 | 1,523,800 | 3,308 |
| 2022-07-29 | 3,243 | 3,267 | 3,213 | 3,235 | 2,264,800 | 3,235 |
| 2022-07-28 | 3,293 | 3,323 | 3,276 | 3,296 | 2,888,700 | 3,296 |
| 2022-07-27 | 3,380 | 3,380 | 3,268 | 3,295 | 3,882,500 | 3,295 |
| 2022-07-26 | 3,499 | 3,596 | 3,490 | 3,586 | 1,045,100 | 3,586 |
| 2022-07-25 | 3,594 | 3,594 | 3,542 | 3,569 | 772,700 | 3,569 |
| 2022-07-22 | 3,551 | 3,627 | 3,550 | 3,611 | 836,400 | 3,611 |
| 2022-07-21 | 3,548 | 3,563 | 3,524 | 3,563 | 884,500 | 3,563 |
| 2022-07-20 | 3,517 | 3,570 | 3,497 | 3,569 | 1,222,600 | 3,569 |
| 2022-07-19 | 3,392 | 3,480 | 3,391 | 3,457 | 952,100 | 3,457 |
| 2022-07-15 | 3,370 | 3,387 | 3,332 | 3,341 | 1,126,500 | 3,341 |
| 2022-07-14 | 3,315 | 3,385 | 3,300 | 3,370 | 588,700 | 3,370 |
| 2022-07-13 | 3,364 | 3,373 | 3,332 | 3,360 | 680,900 | 3,360 |
| 2022-07-12 | 3,427 | 3,434 | 3,276 | 3,286 | 1,066,900 | 3,286 |
| 2022-07-11 | 3,521 | 3,524 | 3,417 | 3,440 | 507,800 | 3,440 |
| 2022-07-08 | 3,517 | 3,535 | 3,454 | 3,469 | 947,100 | 3,469 |
| 2022-07-07 | 3,461 | 3,491 | 3,430 | 3,472 | 993,500 | 3,472 |
| 2022-07-06 | 3,389 | 3,431 | 3,379 | 3,430 | 995,000 | 3,430 |
| 2022-07-05 | 3,419 | 3,419 | 3,362 | 3,400 | 588,400 | 3,400 |
| 2022-07-04 | 3,350 | 3,404 | 3,325 | 3,388 | 861,100 | 3,388 |
| 2022-07-01 | 3,330 | 3,343 | 3,256 | 3,270 | 933,700 | 3,270 |
| 2022-06-30 | 3,437 | 3,450 | 3,360 | 3,382 | 711,300 | 3,382 |
| 2022-06-29 | 3,465 | 3,465 | 3,411 | 3,433 | 719,500 | 3,433 |
| 2022-06-28 | 3,415 | 3,475 | 3,412 | 3,473 | 574,100 | 3,473 |
| 2022-06-27 | 3,464 | 3,474 | 3,427 | 3,454 | 564,300 | 3,454 |
| 2022-06-24 | 3,388 | 3,420 | 3,352 | 3,420 | 687,700 | 3,420 |
| 2022-06-23 | 3,325 | 3,389 | 3,316 | 3,369 | 680,600 | 3,369 |
| 2022-06-22 | 3,400 | 3,407 | 3,343 | 3,346 | 437,900 | 3,346 |
| 2022-06-21 | 3,394 | 3,408 | 3,353 | 3,389 | 499,500 | 3,389 |
| 2022-06-20 | 3,400 | 3,402 | 3,295 | 3,324 | 755,600 | 3,324 |
| 2022-06-17 | 3,400 | 3,413 | 3,376 | 3,380 | 1,310,800 | 3,380 |
| 2022-06-16 | 3,534 | 3,550 | 3,505 | 3,509 | 903,300 | 3,509 |
| 2022-06-15 | 3,450 | 3,482 | 3,417 | 3,467 | 983,900 | 3,467 |
| 2022-06-14 | 3,456 | 3,516 | 3,456 | 3,515 | 690,300 | 3,515 |
| 2022-06-13 | 3,502 | 3,515 | 3,463 | 3,486 | 913,900 | 3,486 |
| 2022-06-10 | 3,634 | 3,639 | 3,597 | 3,613 | 1,109,200 | 3,613 |
| 2022-06-09 | 3,666 | 3,764 | 3,630 | 3,689 | 795,200 | 3,689 |
| 2022-06-08 | 3,600 | 3,696 | 3,596 | 3,692 | 1,209,300 | 3,692 |
| 2022-06-07 | 3,463 | 3,560 | 3,452 | 3,558 | 998,800 | 3,558 |
| 2022-06-06 | 3,433 | 3,460 | 3,402 | 3,440 | 974,300 | 3,440 |
| 2022-06-03 | 3,535 | 3,547 | 3,480 | 3,489 | 650,600 | 3,489 |
| 2022-06-02 | 3,529 | 3,533 | 3,485 | 3,509 | 631,000 | 3,509 |
| 2022-06-01 | 3,512 | 3,562 | 3,509 | 3,551 | 1,004,300 | 3,551 |
| 2022-05-31 | 3,530 | 3,562 | 3,505 | 3,523 | 1,603,100 | 3,523 |
| 2022-05-30 | 3,489 | 3,561 | 3,467 | 3,558 | 1,192,600 | 3,558 |
| 2022-05-27 | 3,524 | 3,530 | 3,435 | 3,450 | 735,100 | 3,450 |
| 2022-05-26 | 3,486 | 3,496 | 3,451 | 3,461 | 631,100 | 3,461 |
| 2022-05-25 | 3,484 | 3,521 | 3,455 | 3,472 | 730,900 | 3,472 |
| 2022-05-24 | 3,596 | 3,600 | 3,487 | 3,488 | 723,200 | 3,488 |
| 2022-05-23 | 3,544 | 3,635 | 3,528 | 3,604 | 1,076,000 | 3,604 |
| 2022-05-20 | 3,662 | 3,688 | 3,607 | 3,607 | 889,700 | 3,607 |
| 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