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
2022-05-193,6603,7443,6563,728690,5003,728
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