6586 (株)マキタ の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-281,5001,6101,4501,590195,000722.73
1987-12-261,5901,6001,5301,53085,000695.46
1987-12-251,6001,6301,5701,600265,000727.27
1987-12-241,6001,6301,5901,630210,000740.91
1987-12-231,6101,6501,6101,63072,000740.91
1987-12-221,6901,6901,6301,630199,000740.91
1987-12-211,6701,6901,6601,660520,000754.55
1987-12-181,6601,6701,6501,660320,000754.55
1987-12-171,6301,6901,6101,660731,000754.55
1987-12-161,6101,6501,6101,630171,000740.91
1987-12-151,6301,6301,5801,630180,000740.91
1987-12-141,6001,6501,6001,600127,000727.27
1987-12-111,6301,6501,6301,630550,000740.91
1987-12-101,6601,6901,6401,680598,000763.64
1987-12-091,7101,7101,6601,670869,000759.09
1987-12-081,7101,7301,6801,7202,420,000781.82
1987-12-071,6401,7301,6401,6604,531,000754.55
1987-12-051,5201,6501,5201,6501,721,000750
1987-12-041,5401,5801,5101,5101,069,000686.36
1987-12-031,5801,5901,5301,5701,085,000713.64
1987-12-021,5201,6201,5101,5802,647,000718.18
1987-12-011,2801,4601,2801,440506,000654.55
1987-11-301,3501,3501,3401,34024,000609.09
1987-11-281,3701,4001,3701,39061,000631.82
1987-11-271,3301,4001,3101,400150,000636.36
1987-11-261,3701,3701,3201,34043,000609.09
1987-11-251,3501,3801,3501,370110,000622.73
1987-11-241,3301,3601,3301,34077,000609.09
1987-11-201,3101,3601,3101,33035,000604.55
1987-11-191,3701,3701,3501,35068,000613.64
1987-11-181,3501,3801,3401,370141,000622.73
1987-11-171,3801,3901,3501,37088,000622.73
1987-11-161,3701,3801,3601,38069,000627.27
1987-11-131,3901,3901,3401,340131,000609.09
1987-11-121,3001,3001,2701,270189,000577.27
1987-11-111,2501,2601,1601,200336,000545.46
1987-11-101,3101,3101,2601,27084,000577.27
1987-11-091,3501,3601,3501,35035,000613.64
1987-11-071,3501,3501,3401,35037,000613.64
1987-11-061,3701,3701,3301,370143,000622.73
1987-11-051,3501,3801,3101,310156,000595.46
1987-11-041,3701,3901,3501,350312,000613.64
1987-11-021,4001,4001,3501,380144,000627.27
1987-10-311,3501,4101,3501,380207,000627.27
1987-10-301,3001,3301,2901,330379,000604.55
1987-10-291,1801,2301,1601,200613,000545.46
1987-10-281,3101,3301,2001,200297,000545.46
1987-10-271,2801,3901,2701,320280,000600
1987-10-261,3501,3801,2001,290275,000586.36
1987-10-241,3401,4001,3301,330268,000604.55
1987-10-231,4301,4301,3501,360413,000618.18
1987-10-221,5301,5301,4501,450610,000659.09
1987-10-211,4501,4501,4101,420424,000645.46
1987-10-201,3101,3101,3101,310157,000595.46
1987-10-191,6401,6601,6101,610340,000731.82
1987-10-161,6901,7001,6701,700148,000772.73
1987-10-151,7401,7601,7101,750575,000795.46
1987-10-141,7501,7701,7301,770534,000804.55
1987-10-131,7101,7501,6901,740295,000790.91
1987-10-121,6601,7001,6601,700323,000772.73
1987-10-091,7401,7501,6801,700325,000772.73
1987-10-081,7401,7501,7001,730258,000786.36
1987-10-071,7001,7901,7001,7501,345,000795.46
1987-10-061,7001,7401,6801,7401,403,000790.91
1987-10-051,6801,7001,6701,700482,000772.73
1987-10-031,6601,7101,6601,7101,089,000777.27
1987-10-021,6001,6801,6001,650397,000750
1987-10-011,6701,6801,6001,630825,000740.91
1987-09-301,5601,6801,5601,6801,707,000763.64
1987-09-291,5501,5701,5301,570140,000713.64
1987-09-281,5001,5501,5001,550346,000704.55
1987-09-261,5201,5201,4601,470297,000668.18
1987-09-251,5001,5301,5001,520167,000690.91
1987-09-241,5001,5401,4801,540216,000700
1987-09-221,4801,5101,4601,480100,000672.73
1987-09-211,5201,5401,5101,510112,000686.36
1987-09-181,5501,5501,5201,540248,000700
1987-09-171,5401,5501,5101,540180,000700
1987-09-161,5301,5601,5301,560376,000709.09
1987-09-141,5201,5501,5101,540228,000700
1987-09-111,4901,5301,4801,510357,000686.36
1987-09-101,4601,4801,4601,480123,000672.73
1987-09-091,5401,5401,4801,51098,000686.36
1987-09-081,4701,5401,4601,510229,000686.36
1987-09-071,4501,5001,4501,500141,000681.82
1987-09-051,5001,5101,4501,460211,000663.64
1987-09-041,4101,5001,4101,500147,000681.82
1987-09-031,4301,4501,4301,43090,000650
1987-09-021,4701,4801,4501,450340,000659.09
1987-09-011,5001,5201,4601,480134,000672.73
1987-08-311,4501,5101,4501,490235,000677.27
1987-08-291,4301,4301,4001,430123,000650
1987-08-281,4701,4701,4001,450196,000659.09
1987-08-271,4801,5101,4701,470113,000668.18
1987-08-261,5101,5401,4901,490279,000677.27
1987-08-251,4801,5201,4801,500223,000681.82
1987-08-241,4901,5401,4701,510188,000686.36
1987-08-221,4601,5001,4501,500481,000681.82
1987-08-211,5401,5501,4601,490408,000677.27
1987-08-201,4901,5501,4701,510429,000686.36
1987-08-191,5001,5201,4501,520641,000690.91
1987-08-181,6001,6201,5701,570664,000713.64
1987-08-171,6001,6901,5701,6302,737,000740.91
1987-08-141,6001,6501,6001,6203,218,000736.36
1987-08-131,4601,5801,4601,5703,908,000713.64
1987-08-121,4701,4801,4401,440665,000654.55
1987-08-111,4501,4701,4101,460590,000663.64
1987-08-101,3801,4501,3701,450678,000659.09
1987-08-071,3401,3601,3401,350154,000613.64
1987-08-061,3501,3701,3201,320415,000600
1987-08-051,2801,3501,2801,340163,000609.09
1987-08-041,3001,3201,2901,290181,000586.36
1987-08-031,3501,3501,3001,300287,000590.91
1987-08-011,3301,3501,3201,330118,000604.55
1987-07-311,3501,3601,3301,340384,000609.09
1987-07-301,3501,3601,3201,340594,000609.09
1987-07-291,2901,3101,2601,310263,000595.46
1987-07-281,2101,2401,2101,230216,000559.09
1987-07-271,2001,2201,1901,20091,000545.46
1987-07-251,2101,2401,2001,200237,000545.46
1987-07-241,2001,2301,2001,220129,000554.55
1987-07-231,2101,2201,2001,200160,000545.46
1987-07-221,2501,2601,2301,230195,000559.09
1987-07-211,2401,2701,2301,260259,000572.73
1987-07-201,2701,2801,2401,250265,000568.18
1987-07-171,2801,2901,2501,250238,000568.18
1987-07-161,2501,2801,2501,250126,000568.18
1987-07-151,2801,3001,2601,28052,000581.82
1987-07-141,3101,3301,2801,28052,000581.82
1987-07-131,2601,3301,2301,33089,000604.55
1987-07-101,2301,2601,2301,260119,000572.73
1987-07-091,2101,2301,2001,200117,000545.46
1987-07-081,2301,2501,2001,250115,000568.18
1987-07-071,2901,3001,2301,230183,000559.09
1987-07-061,2201,2801,2201,260100,000572.73
1987-07-041,2801,3001,2601,26078,000572.73
1987-07-031,3201,3401,2901,290341,000586.36
1987-07-021,3201,3301,2701,300123,000590.91
1987-07-011,3201,3401,3101,31096,000595.46
1987-06-301,3501,3601,3301,360190,000618.18
1987-06-291,3101,3601,3101,360224,000618.18
1987-06-271,3501,3701,3301,370287,000622.73
1987-06-261,3801,3801,3201,370318,000622.73
1987-06-251,3201,3901,3201,360421,000618.18
1987-06-241,3801,3801,3501,360413,000618.18
1987-06-231,3601,3801,3401,380579,000627.27
1987-06-221,3601,3601,3301,360500,000618.18
1987-06-191,3101,3401,2801,340247,000609.09
1987-06-181,2901,3201,2401,290351,000586.36
1987-06-171,3301,3301,2901,310259,000595.46
1987-06-161,3501,3801,3001,330738,000604.55
1987-06-151,3301,3501,3101,330661,000604.55
1987-06-121,2901,3201,2601,320657,000600
1987-06-111,2001,3001,2001,290478,000586.36
1987-06-101,2501,2501,2201,220164,000554.55
1987-06-091,2901,2901,2601,260124,000572.73
1987-06-081,2901,2901,2601,290116,000586.36
1987-06-061,2901,3001,2601,290217,000586.36
1987-06-051,2801,3001,2401,300940,000590.91
1987-06-041,2201,2801,2201,2401,359,000563.64
1987-06-031,1901,2201,1801,200541,000545.46
1987-06-021,2401,2501,2101,250710,000568.18
1987-06-011,1401,2201,1401,220617,000554.55
1987-05-301,1501,1501,1201,150157,000522.73
1987-05-291,1501,1701,1401,160299,000527.27
1987-05-281,1501,1601,1401,150163,000522.73
1987-05-271,1601,1701,1401,160596,000527.27
1987-05-261,0701,1401,0701,140414,000518.18
1987-05-251,0601,0801,0601,060226,000481.82
1987-05-231,0901,0901,0601,070123,000486.36
1987-05-221,1001,1201,0901,090126,000495.46
1987-05-211,1301,1301,1001,100141,000500
1987-05-201,1201,1501,1101,130290,000513.64
1987-05-191,1201,1301,1101,130121,000513.64
1987-05-181,1201,1401,1201,130166,000513.64
1987-05-151,1401,1501,1001,140455,000518.18
1987-05-141,0701,1701,0601,120862,000509.09
1987-05-131,0501,0601,0401,050205,000477.27
1987-05-121,0301,0401,0301,04074,000472.73
1987-05-111,0301,0401,0201,040150,000472.73
1987-05-081,0401,0401,0001,030269,000468.18
1987-05-071,0201,0401,0101,040151,000472.73
1987-05-061,0501,050985985212,000447.73
1987-05-029901,0409901,040468,000472.73
1987-05-011,0001,000980985149,000447.73
1987-04-301,0001,0009951,000152,000454.55
1987-04-289851,000970990236,000450
1987-04-27952971950955395,000434.09
1987-04-2595295595195563,000434.09
1987-04-249539679539621,171,000437.27
1987-04-23990990970978139,000444.55
1987-04-221,0001,0009901,000665,000454.55
1987-04-219991,030980980639,000445.46
1987-04-209301,000930998568,000453.64
1987-04-17942959925930631,000422.73
1987-04-16935975935940206,000427.27
1987-04-15940960940940198,000427.27
1987-04-14910955905950194,000431.82
1987-04-13930930905920203,000418.18
1987-04-101,0001,020980980374,000445.46
1987-04-091,0701,0701,0201,020133,000463.64
1987-04-081,0701,0701,0501,07047,000486.36
1987-04-071,0601,0701,0501,05055,000477.27
1987-04-061,0301,0701,0301,06029,000481.82
1987-04-041,0501,0701,0301,03085,000468.18
1987-04-031,0501,0701,0501,06096,000481.82
1987-04-021,0301,0601,0101,050155,000477.27
1987-04-011,0001,0309951,000440,000454.55
1987-03-319901,0009851,000230,000454.55
1987-03-301,0701,0701,0001,050175,000477.27
1987-03-281,1301,1301,0901,090156,000495.46
1987-03-271,1101,1401,1101,14073,000518.18
1987-03-261,1301,1301,1101,11089,000504.55
1987-03-251,1501,1501,1301,13043,000513.64
1987-03-241,1601,1701,1401,15068,000522.73
1987-03-231,1901,1901,1501,170276,000531.82
1987-03-201,1701,1701,1601,170207,000531.82
1987-03-191,2001,2001,1501,150189,000522.73
1987-03-181,1901,2101,1801,210131,000550
1987-03-171,1901,2001,1801,18074,000536.36
1987-03-161,1701,2001,1701,190325,000540.91
1987-03-131,1801,1801,1601,180191,000536.36
1987-03-121,1301,1801,1101,150237,000522.73
1987-03-111,1001,1401,1001,110231,000504.55
1987-03-101,1201,1401,1001,100133,000500
1987-03-091,1201,1701,1101,110248,000504.55
1987-03-071,1001,1201,0901,120170,000509.09
1987-03-061,1001,1201,1001,110468,000504.55
1987-03-051,1301,1301,1101,110368,000504.55
1987-03-041,1601,1701,1101,120239,000509.09
1987-03-031,1801,1801,1601,160105,000527.27
1987-03-021,1701,1901,1601,180129,000536.36
1987-02-281,1701,1801,1701,1705,000531.82
1987-02-271,1801,1801,1601,17029,000531.82
1987-02-261,1701,1901,1601,170147,000531.82
1987-02-251,1701,1901,1701,17069,000531.82
1987-02-241,1701,1801,1501,160183,000527.27
1987-02-231,1801,2001,1501,16084,000527.27
1987-02-201,1801,2201,1701,170190,000531.82
1987-02-191,1501,1901,1401,170274,000531.82
1987-02-181,1801,1901,1301,130176,000513.64
1987-02-171,1701,1701,1501,160133,000527.27
1987-02-161,2101,2101,1901,200427,000519.48
1987-02-131,2001,2201,1801,210171,000523.81
1987-02-121,2201,2201,1801,190173,000515.15
1987-02-101,2501,2601,1801,180271,000510.82
1987-02-091,2701,2701,2201,240226,000536.80
1987-02-071,2001,2501,2001,240101,000536.80
1987-02-061,1801,2101,1801,21067,000523.81
1987-02-051,1801,1801,1701,170201,000506.49
1987-02-041,1801,2001,1701,190114,000515.15
1987-02-031,2101,2101,1701,170330,000506.49
1987-02-021,2101,2101,1701,170344,000506.49
1987-01-311,2501,2501,2301,230118,000532.47
1987-01-301,2001,2101,1701,170324,000506.49
1987-01-291,1601,2101,1501,190379,000515.15
1987-01-281,2601,2601,1401,170204,000506.49
1987-01-271,2501,2601,2401,240169,000536.80
1987-01-261,2701,2901,2501,250187,000541.13
1987-01-241,2601,2701,2501,270138,000549.78
1987-01-231,3501,3501,2801,280794,000554.11
1987-01-221,3201,3501,3001,340719,000580.09
1987-01-211,3001,3201,2701,300519,000562.77
1987-01-201,3501,3501,2801,280297,000554.11
1987-01-191,3601,3801,3301,330146,000575.76
1987-01-161,3901,4201,3701,400274,000606.06
1987-01-141,3601,4001,3501,390160,000601.73
1987-01-131,3401,3501,3301,350127,000584.42
1987-01-121,3301,3601,3301,340249,000580.09
1987-01-091,3801,3801,3501,370191,000593.07
1987-01-081,4001,4001,3401,380417,000597.40
1987-01-071,4401,4401,3901,390250,000601.73
1987-01-061,4301,4501,4201,430316,000619.05
1987-01-051,4401,4401,4101,440321,000623.38

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