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
2022-10-032,768.52,822.52,750.52,8221,335,6002,822
2022-09-302,8002,832.52,786.52,799976,6002,799
2022-09-292,878.52,8832,815.52,846.51,425,3002,846.50
2022-09-282,8092,8602,7972,8421,629,5002,842
2022-09-272,870.52,8822,8162,8161,642,7002,816
2022-09-262,925.52,929.52,885.52,9051,331,4002,905
2022-09-222,944.52,9872,9302,982814,5002,982
2022-09-213,0013,0262,9882,988876,9002,988
2022-09-203,0613,0733,0183,0301,008,5003,030
2022-09-163,0333,0573,0213,0361,192,2003,036
2022-09-153,1003,1073,0743,078724,9003,078
2022-09-143,1153,1283,0823,0821,372,1003,082
2022-09-133,1903,2063,1813,185772,4003,185
2022-09-123,2843,2843,1933,208831,1003,208
2022-09-093,2023,2373,2023,2241,023,7003,224
2022-09-083,2003,2593,1903,2381,044,0003,238
2022-09-073,1473,1683,1263,148947,8003,148
2022-09-063,1953,1963,1383,138854,1003,138
2022-09-053,2023,2213,1943,212638,2003,212
2022-09-023,2003,2123,1753,198858,9003,198
2022-09-013,2403,2643,2073,2101,023,5003,210
2022-08-313,2473,3143,2323,301961,4003,301
2022-08-303,2363,2863,2273,280746,6003,280
2022-08-293,1843,1963,1643,190920,2003,190
2022-08-263,2713,3173,2693,291667,6003,291
2022-08-253,2303,2643,2143,255750,7003,255
2022-08-243,2993,2993,2353,241990,6003,241
2022-08-233,2943,3093,2663,2661,132,5003,266
2022-08-223,3743,3993,3473,3561,039,5003,356
2022-08-193,4463,4873,4373,443861,7003,443
2022-08-183,4203,4693,4153,440774,8003,440
2022-08-173,4103,4833,4093,4761,469,7003,476
2022-08-163,3653,3973,3453,358977,1003,358
2022-08-153,4173,4253,3753,394987,4003,394
2022-08-123,2103,3953,2063,3932,639,6003,393
2022-08-103,1403,2173,1333,2171,685,5003,217
2022-08-093,2023,2133,1513,1511,623,2003,151
2022-08-083,2333,2383,2163,230944,4003,230
2022-08-053,2063,2463,2023,2371,329,7003,237
2022-08-043,2363,2363,1973,214875,0003,214
2022-08-033,2083,2293,1973,2121,652,8003,212
2022-08-023,2583,2733,1713,1902,166,0003,190
2022-08-013,2703,3223,2543,3081,523,8003,308
2022-07-293,2433,2673,2133,2352,264,8003,235
2022-07-283,2933,3233,2763,2962,888,7003,296
2022-07-273,3803,3803,2683,2953,882,5003,295
2022-07-263,4993,5963,4903,5861,045,1003,586
2022-07-253,5943,5943,5423,569772,7003,569
2022-07-223,5513,6273,5503,611836,4003,611
2022-07-213,5483,5633,5243,563884,5003,563
2022-07-203,5173,5703,4973,5691,222,6003,569
2022-07-193,3923,4803,3913,457952,1003,457
2022-07-153,3703,3873,3323,3411,126,5003,341
2022-07-143,3153,3853,3003,370588,7003,370
2022-07-133,3643,3733,3323,360680,9003,360
2022-07-123,4273,4343,2763,2861,066,9003,286
2022-07-113,5213,5243,4173,440507,8003,440
2022-07-083,5173,5353,4543,469947,1003,469
2022-07-073,4613,4913,4303,472993,5003,472
2022-07-063,3893,4313,3793,430995,0003,430
2022-07-053,4193,4193,3623,400588,4003,400
2022-07-043,3503,4043,3253,388861,1003,388
2022-07-013,3303,3433,2563,270933,7003,270
2022-06-303,4373,4503,3603,382711,3003,382
2022-06-293,4653,4653,4113,433719,5003,433
2022-06-283,4153,4753,4123,473574,1003,473
2022-06-273,4643,4743,4273,454564,3003,454
2022-06-243,3883,4203,3523,420687,7003,420
2022-06-233,3253,3893,3163,369680,6003,369
2022-06-223,4003,4073,3433,346437,9003,346
2022-06-213,3943,4083,3533,389499,5003,389
2022-06-203,4003,4023,2953,324755,6003,324
2022-06-173,4003,4133,3763,3801,310,8003,380
2022-06-163,5343,5503,5053,509903,3003,509
2022-06-153,4503,4823,4173,467983,9003,467
2022-06-143,4563,5163,4563,515690,3003,515
2022-06-133,5023,5153,4633,486913,9003,486
2022-06-103,6343,6393,5973,6131,109,2003,613
2022-06-093,6663,7643,6303,689795,2003,689
2022-06-083,6003,6963,5963,6921,209,3003,692
2022-06-073,4633,5603,4523,558998,8003,558
2022-06-063,4333,4603,4023,440974,3003,440
2022-06-033,5353,5473,4803,489650,6003,489
2022-06-023,5293,5333,4853,509631,0003,509
2022-06-013,5123,5623,5093,5511,004,3003,551
2022-05-313,5303,5623,5053,5231,603,1003,523
2022-05-303,4893,5613,4673,5581,192,6003,558
2022-05-273,5243,5303,4353,450735,1003,450
2022-05-263,4863,4963,4513,461631,1003,461
2022-05-253,4843,5213,4553,472730,9003,472
2022-05-243,5963,6003,4873,488723,2003,488
2022-05-233,5443,6353,5283,6041,076,0003,604
2022-05-203,6623,6883,6073,607889,7003,607
2022-05-193,6603,7443,6563,728690,5003,728
2022-05-183,8023,8143,7403,763554,6003,763
2022-05-173,7633,7713,7163,750528,6003,750
2022-05-163,7803,7803,7153,740506,4003,740
2022-05-133,7713,8183,7363,753785,1003,753
2022-05-123,7513,8273,7343,8011,117,6003,801
2022-05-113,7403,8543,7403,798840,9003,798
2022-05-103,6423,7983,6203,791903,7003,791
2022-05-093,7183,7503,6363,647911,0003,647
2022-05-063,7193,7983,7033,7901,044,0003,790
2022-05-023,8013,8943,7483,7521,213,9003,752
2022-04-283,8803,9203,7913,8711,964,2003,871
2022-04-273,6423,6443,5923,6321,032,7003,632
2022-04-263,7273,7403,7023,723958,1003,723
2022-04-253,6893,7343,6813,7021,066,8003,702
2022-04-223,8203,8243,7603,805702,8003,805
2022-04-213,7883,8673,7723,859477,6003,859
2022-04-203,8003,8353,7473,7921,037,6003,792
2022-04-193,7373,7483,6813,711669,7003,711
2022-04-183,7013,7273,6373,696717,1003,696
2022-04-153,6983,7793,6833,765578,9003,765
2022-04-143,7533,7823,7113,720777,0003,720
2022-04-133,7433,7883,7373,7541,061,5003,754
2022-04-123,8493,8603,6933,703842,4003,703
2022-04-113,9243,9483,8803,897754,6003,897
2022-04-083,9724,0173,9073,9761,050,4003,976
2022-04-073,8773,9193,8663,9021,008,4003,902
2022-04-063,9894,0163,9704,001738,3004,001
2022-04-054,0804,0864,0334,059673,3004,059
2022-04-043,9834,0453,9744,045758,7004,045
2022-04-013,8653,9693,8253,950897,6003,950
2022-03-314,0124,0423,9273,9351,217,7003,935
2022-03-304,1504,1503,9814,024834,0004,024
2022-03-294,0734,1594,0284,1191,011,6004,119
2022-03-284,0884,0964,0004,024593,2004,024
2022-03-254,1434,1604,0334,087864,3004,087
2022-03-244,0864,1444,0304,144655,7004,144
2022-03-234,0974,1504,0774,150813,5004,150
2022-03-224,0404,0954,0204,052933,5004,052
2022-03-184,0144,0774,0034,0581,568,6004,058
2022-03-173,9504,0223,9074,0111,158,5004,011
2022-03-163,7403,8063,7293,7791,316,5003,779
2022-03-153,6313,7233,6313,687800,3003,687
2022-03-143,5953,6143,5673,595662,8003,595
2022-03-113,6263,6513,5543,594785,8003,594
2022-03-103,6303,7203,5783,7141,117,9003,714
2022-03-093,5283,5403,4643,4991,135,2003,499
2022-03-083,5003,5663,4903,5022,072,5003,502
2022-03-073,7253,7503,5253,5692,027,5003,569
2022-03-044,0114,0173,8563,8771,151,2003,877
2022-03-034,0564,0773,9934,017833,2004,017
2022-03-024,0214,0694,0174,0221,241,6004,022
2022-03-014,1244,1754,1174,117898,3004,117
2022-02-284,1054,1294,0294,0751,315,0004,075
2022-02-254,0194,0614,0054,047768,0004,047
2022-02-243,9054,0623,9033,9491,124,9003,949
2022-02-224,0354,0373,9253,944795,9003,944
2022-02-214,0724,1694,0384,136556,9004,136
2022-02-184,0604,1684,0034,162850,8004,162
2022-02-174,2154,2214,0894,1061,205,2004,106
2022-02-164,1954,2484,1664,2431,230,6004,243
2022-02-154,1554,2504,0764,1311,635,5004,131
2022-02-144,0474,1103,9934,0881,422,2004,088
2022-02-104,0314,0673,9904,0571,366,6004,057
2022-02-093,9964,0433,9624,0151,091,4004,015
2022-02-083,9804,0633,9793,979792,7003,979
2022-02-073,9454,0103,9193,977858,5003,977
2022-02-043,9513,9603,8883,9411,359,5003,941
2022-02-034,0894,1173,9974,0071,024,7004,007
2022-02-024,0594,1924,0594,1592,511,3004,159
2022-02-014,0754,2183,9863,9991,796,5003,999
2022-01-314,1954,2844,1674,2591,314,6004,259
2022-01-284,2264,2604,1714,1741,026,2004,174
2022-01-274,3364,3864,1454,1711,040,1004,171
2022-01-264,4784,5334,4504,458665,6004,458
2022-01-254,6204,6404,4964,531839,0004,531
2022-01-244,5834,6584,5624,644565,6004,644
2022-01-214,5854,6594,5634,642423,6004,642
2022-01-204,6034,7244,6034,673619,0004,673
2022-01-194,7194,7544,6044,619611,2004,619
2022-01-184,8574,8574,7554,765422,0004,765
2022-01-174,8604,8754,8114,834305,1004,834
2022-01-144,8054,8364,7434,834470,0004,834
2022-01-134,9004,9284,8554,871478,2004,871
2022-01-124,8004,9104,7844,902689,9004,902
2022-01-114,8314,8514,7634,790561,4004,790
2022-01-074,9234,9234,7934,826506,9004,826
2022-01-064,9394,9474,8684,876456,6004,876
2022-01-054,9624,9914,9214,953506,2004,953
2022-01-044,9144,9714,8584,968459,3004,968

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