6586 (株)マキタ の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-281,2201,2201,2001,20080,000429.32
1983-12-271,2101,2301,2001,200150,000429.32
1983-12-261,2101,2101,2001,20042,000429.32
1983-12-241,2001,2301,2001,20040,000429.32
1983-12-231,2201,2201,1901,210107,000432.90
1983-12-221,2001,2001,1801,20096,000429.32
1983-12-211,2001,2201,1801,180104,000422.17
1983-12-201,1701,1901,1401,180102,000422.17
1983-12-191,1301,1601,1101,150205,000411.43
1983-12-171,1801,2001,1701,17083,000418.59
1983-12-161,1901,1901,1801,180126,000422.17
1983-12-151,1901,1901,1701,19081,000425.75
1983-12-141,2001,2001,1901,20053,000429.32
1983-12-131,2001,2001,1901,200135,000429.32
1983-12-121,2201,2401,1801,200127,000429.32
1983-12-091,2401,2401,2201,220153,000436.48
1983-12-081,2201,2501,2201,240168,000443.63
1983-12-071,2201,2201,2101,22083,000436.48
1983-12-061,2201,2201,2001,220123,000436.48
1983-12-051,1801,2501,1701,25099,000447.21
1983-12-031,1801,1801,1701,18067,000422.17
1983-12-021,1901,1901,1701,17084,000418.59
1983-12-011,1901,1901,1801,180130,000422.17
1983-11-301,1901,2001,1901,19040,000425.75
1983-11-291,1901,1901,1701,180107,000422.17
1983-11-281,2101,2101,1801,20053,000429.32
1983-11-261,1901,2001,1901,20012,000429.32
1983-11-251,1901,1901,1701,190139,000425.75
1983-11-241,2001,2001,1901,19062,000425.75
1983-11-221,1901,2101,1801,190102,000425.75
1983-11-211,1901,1901,1801,180124,000422.17
1983-11-191,1901,1901,1801,19030,000425.75
1983-11-181,2001,2001,1901,19050,000425.75
1983-11-171,2301,2301,1901,20052,000429.32
1983-11-161,2401,2401,2101,22076,000436.48
1983-11-151,2401,2501,2301,25058,000447.21
1983-11-141,2001,2501,2001,23031,000440.06
1983-11-111,1801,1801,1601,18026,000422.17
1983-11-101,1601,1801,1601,16049,000415.01
1983-11-091,1701,1701,1501,16062,000415.01
1983-11-081,1901,1901,1601,17050,000418.59
1983-11-071,2101,2101,2001,20022,000429.32
1983-11-051,2101,2101,2101,21015,000432.90
1983-11-041,2001,2101,2001,210183,000432.90
1983-11-021,2001,2001,2001,20028,000429.32
1983-11-011,2001,2201,2001,200131,000429.32
1983-10-311,2001,2001,2001,20056,000429.32
1983-10-281,1901,2101,1801,20074,000429.32
1983-10-271,2101,2101,1901,19087,000425.75
1983-10-261,2101,2101,2001,21034,000432.90
1983-10-251,2201,2201,2001,22034,000436.48
1983-10-241,1801,2001,1701,20045,000429.32
1983-10-221,2101,2201,2101,22074,000436.48
1983-10-211,1801,2101,1701,17087,000418.59
1983-10-201,1801,2001,1701,17076,000418.59
1983-10-191,1701,1701,1501,170128,000418.59
1983-10-181,2201,2201,1801,18089,000422.17
1983-10-171,2201,2401,2101,21091,000432.90
1983-10-151,2101,2201,2101,21078,000432.90
1983-10-141,2201,2401,2101,210107,000432.90
1983-10-131,2701,2801,2401,240344,000443.63
1983-10-121,3201,3301,2601,27078,000454.37
1983-10-111,3401,3401,3001,33041,000475.83
1983-10-071,3701,3701,3301,350147,000482.99
1983-10-061,3701,3801,3501,370200,000490.14
1983-10-051,3301,3801,3301,380245,000493.72
1983-10-041,3301,3401,3001,340106,000479.41
1983-10-031,3201,3501,3001,33079,000475.83
1983-10-011,3201,3501,3101,320197,000472.26
1983-09-301,3101,3301,3001,30054,000465.10
1983-09-291,3501,3501,3301,33097,000475.83
1983-09-281,3801,3801,3501,350282,000482.99
1983-09-271,3801,3901,3501,380430,000493.72
1983-09-261,3601,3801,3401,380417,000493.72
1983-09-241,3301,3501,3001,350196,000482.99
1983-09-221,3501,3701,3201,350485,000482.99
1983-09-211,3201,3701,3201,360695,000486.57
1983-09-201,2301,3201,2101,300187,000465.10
1983-09-191,2401,2401,2001,22076,000436.48
1983-09-171,2501,2501,2301,24054,000443.63
1983-09-161,2901,2901,2201,24091,000443.63
1983-09-141,3101,3101,2901,29061,000461.52
1983-09-131,3101,3201,3101,31078,000468.68
1983-09-121,3301,3301,3101,32052,000472.26
1983-09-091,3201,3501,3101,330224,000475.83
1983-09-081,3501,3501,3301,340148,000479.41
1983-09-071,3301,3601,3201,350355,000482.99
1983-09-061,3101,3501,3101,330130,000475.83
1983-09-051,3201,3501,3001,32090,000472.26
1983-09-031,3101,3301,3001,32067,000472.26
1983-09-021,3401,3501,3101,32065,000472.26
1983-09-011,3501,3701,3301,360194,000486.57
1983-08-311,3401,3501,3201,34061,000479.41
1983-08-301,3601,3601,3301,35093,000482.99
1983-08-291,3701,3801,3501,37077,000490.14
1983-08-271,3701,3901,3601,390152,000497.30
1983-08-261,3101,3301,3001,33061,000475.83
1983-08-251,3001,3401,2901,330186,000475.83
1983-08-241,3101,3301,3101,310106,000468.68
1983-08-231,3501,3601,3101,310151,000468.68
1983-08-221,3501,3701,3401,35084,000482.99
1983-08-201,3601,3701,3201,37054,000490.14
1983-08-191,3801,3901,3701,370127,000490.14
1983-08-181,4001,4201,3801,400132,000500.88
1983-08-171,4001,4101,3801,380566,000493.72
1983-08-161,3401,4301,3201,4201,143,000508.03
1983-08-151,3401,3401,3201,340144,000479.41
1983-08-121,3301,3401,3101,34089,000479.41
1983-08-111,3201,3501,3001,350150,000482.99
1983-08-101,2901,3001,2801,290116,000461.52
1983-08-091,3101,3101,3001,31088,000468.68
1983-08-081,3501,3601,3301,350119,000482.99
1983-08-061,3101,3701,3101,370143,000490.14
1983-08-051,3501,3501,3001,300192,000465.10
1983-08-041,3701,3901,3601,370182,000490.14
1983-08-031,4001,4001,3501,350218,000482.99
1983-08-021,3701,4201,3501,4201,014,000508.03
1983-08-011,3801,3901,3501,370222,000490.14
1983-07-301,3901,4001,3801,400605,000500.88
1983-07-291,3501,4001,3301,400834,000500.88
1983-07-281,3501,3701,3301,350261,000482.99
1983-07-271,3801,3901,3601,370668,000490.14
1983-07-261,3701,3901,3501,390611,000497.30
1983-07-251,3601,4001,3401,3901,662,999497.30
1983-07-231,3101,3601,3001,3501,121,000482.99
1983-07-221,3201,3201,2901,300791,000465.10
1983-07-211,2901,3201,2701,3202,188,999472.26
1983-07-201,2401,2701,2301,2701,098,000454.37
1983-07-191,2501,2501,2301,240393,000443.63
1983-07-181,2401,2601,2401,2501,575,999447.21
1983-07-151,1901,2301,1801,230894,000440.06
1983-07-141,1901,2001,1601,190394,000425.75
1983-07-131,1901,2001,1701,190321,000425.75
1983-07-121,2301,2301,1901,210800,000432.90
1983-07-111,2101,2401,1901,2101,693,999432.90
1983-07-091,1701,2101,1701,2002,014,999429.32
1983-07-081,1001,1601,1001,150386,000411.43
1983-07-071,0601,1101,0501,100193,000393.55
1983-07-061,0601,0801,0601,07048,000382.81
1983-07-051,0701,0801,0601,06072,000379.24
1983-07-041,0901,0901,0601,06066,000379.24
1983-07-021,0901,0901,0701,09048,000389.97
1983-07-011,0901,0901,0701,08099,000386.39
1983-06-301,0701,0901,0701,07099,000382.81
1983-06-291,0201,0601,0201,060102,000379.24
1983-06-281,1101,1201,0601,060394,000379.24
1983-06-271,1301,1501,1201,120159,000400.70
1983-06-251,1001,1501,1001,150126,000411.43
1983-06-241,1201,1201,1101,110132,000397.12
1983-06-231,1101,1401,1101,120301,000400.70
1983-06-221,1201,1201,1101,120309,000400.70
1983-06-211,1101,1201,1001,100540,000393.55
1983-06-201,1401,1401,1201,12089,000400.70
1983-06-171,1301,1601,1201,120519,000400.70
1983-06-161,1301,1501,1201,120515,000400.70
1983-06-151,1301,1401,1101,130610,000404.28
1983-06-141,1701,1701,1301,130663,000404.28
1983-06-131,1801,1801,1501,170521,000418.59
1983-06-111,1301,1701,1301,170607,000418.59
1983-06-101,1501,1501,1001,100294,000393.55
1983-06-091,1101,1501,1101,130507,000404.28
1983-06-081,1001,1401,1001,110506,000397.12
1983-06-071,1501,1501,1201,120455,000400.70
1983-06-061,1601,1701,1401,160597,000415.01
1983-06-041,1801,1801,1501,1701,391,000418.59
1983-06-031,1501,1801,1401,1802,878,999422.17
1983-06-021,1401,1501,1101,1101,577,999397.12
1983-06-011,0601,1401,0601,1403,102,999407.86
1983-05-311,0601,0701,0501,050256,000375.66
1983-05-301,0701,0701,0401,040262,000372.08
1983-05-281,0701,0801,0601,060471,000379.24
1983-05-271,0601,0801,0501,080406,000386.39
1983-05-261,0801,0801,0401,040524,000372.08
1983-05-251,0501,0701,0501,060418,000379.24
1983-05-241,0501,0601,0401,040336,000372.08
1983-05-231,0601,0601,0401,040295,000372.08
1983-05-201,0601,0901,0401,080925,000386.39
1983-05-191,0801,0801,0601,060968,000379.24
1983-05-181,0401,0801,0401,0801,932,999386.39
1983-05-171,0501,0601,0301,0401,753,999372.08
1983-05-161,0001,0401,0001,0301,481,999368.50
1983-05-14985999979991276,000354.55
1983-05-13961979961979123,000350.26
1983-05-1296597096596571,000345.25
1983-05-11966978966966151,000345.61
1983-05-10970980968968135,000346.32
1983-05-09970980970970105,000347.04
1983-05-07985985965977100,000349.54
1983-05-06995999989990203,000354.19
1983-05-041,0001,000985995243,000355.98
1983-05-029901,0209871,000893,000357.77
1983-04-30990994980985182,000352.40
1983-04-2895998095798097,000350.61
1983-04-2796596695195597,000341.67
1983-04-26975980960965139,000345.25
1983-04-25980989971980231,000350.61
1983-04-2399499498198192,000350.97
1983-04-22995995981990269,000354.19
1983-04-219991,010991995638,000355.98
1983-04-20975995972990540,000354.19
1983-04-19990990975975212,000348.83
1983-04-18976988975986103,000352.76
1983-04-151,0001,000980986444,000352.76
1983-04-149701,0109701,0101,395,000361.35
1983-04-13956968955968447,000346.32
1983-04-12940955936948400,000339.17
1983-04-1193093993093558,000334.51
1983-04-0992893092693080,000332.73
1983-04-0893093592693055,000332.73
1983-04-07939940925939135,000335.95
1983-04-06905949905925100,000330.94
1983-04-05920920898906200,000324.14
1983-04-0493593992092197,000329.51
1983-04-02940940933940108,000336.30
1983-04-01950950937940162,000336.30
1983-03-31956956940940179,000336.30
1983-03-30960960953959211,000343.10
1983-03-29971971953953233,000340.95
1983-03-28992993961961189,000343.82
1983-03-26965983960982225,000351.33
1983-03-25955969951960333,000343.46
1983-03-24988988956965324,000345.25
1983-03-23995995973990737,000354.19
1983-03-221,0001,010991999748,000357.41
1983-03-189901,0009801,000808,000357.77
1983-03-179991,0209859911,669,999354.55
1983-03-169529899499891,845,999353.83
1983-03-15940954926954885,000341.31
1983-03-14929942920941675,000336.66
1983-03-12927927920920278,000329.15
1983-03-11930943922929686,000332.37
1983-03-109069359069332,267,999333.80
1983-03-098949158889001,347,000321.99
1983-03-088809058809001,748,999321.99
1983-03-07872880862879817,000314.48
1983-03-05870878862872292,000311.98
1983-03-048969068698781,375,000314.12
1983-03-038508808508761,937,999313.41
1983-03-028108458108351,229,000298.74
1983-03-01770810770810366,000289.79
1983-02-2876077576077044,000275.48
1983-02-2676576876076040,000271.90
1983-02-2575676075676027,000271.90
1983-02-2475775775575512,000270.12
1983-02-2374575574575553,000270.12
1983-02-2275075575075542,000270.12
1983-02-2174875874875823,000271.19
1983-02-187707707587588,000271.19
1983-02-1777077076376326,000272.98
1983-02-1677077177077063,000275.48
1983-02-1577077177077042,000275.48
1983-02-1477077677077026,000275.48
1983-02-1276577876577836,000278.34
1983-02-1077177876176177,000272.26
1983-02-0977977976577081,000275.48
1983-02-0877078077078030,000279.06
1983-02-07770780770770211,000275.48
1983-02-0577077077077017,000275.48
1983-02-04780780770770148,000275.48
1983-02-03773790770790112,000282.64
1983-02-0277077576977560,000277.27
1983-02-0177577577077061,000275.48
1983-01-3177677677577542,000277.27
1983-01-2977077677077615,000277.63
1983-01-28770776765774156,000276.91
1983-01-2777677677677625,000277.63
1983-01-2677677777577537,000277.27
1983-01-2577577677577520,000277.27
1983-01-2477578077577516,000277.27
1983-01-2277978077577529,000277.27
1983-01-2178278577777770,000277.99
1983-01-2078578578078517,000280.85
1983-01-1978978978578526,000280.85
1983-01-1878779078778820,000281.92
1983-01-1779079078578719,000281.56
1983-01-1479579679079046,000282.64
1983-01-1378579878379579,000284.43
1983-01-12781782775775117,000277.27
1983-01-1178078978078052,000279.06
1983-01-1078979078078018,000279.06
1983-01-0878679978579922,000285.86
1983-01-0778080078078022,000279.06
1983-01-0677379077079041,000282.64
1983-01-0578078077077032,000275.48
1983-01-0478078278078011,000279.06

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