6586 (株)マキタの時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,770	2,800	2,750	2,770	302,000	1,259.09
1989-12-28	2,820	2,830	2,780	2,810	857,000	1,277.27
1989-12-27	2,760	2,850	2,750	2,820	3,471,000	1,281.82
1989-12-26	2,750	2,760	2,700	2,720	848,000	1,236.36
1989-12-25	2,690	2,760	2,670	2,740	1,251,000	1,245.45
1989-12-22	2,740	2,740	2,630	2,690	1,201,000	1,222.73
1989-12-21	2,800	2,820	2,710	2,740	2,416,000	1,245.45
1989-12-20	2,750	2,820	2,730	2,790	6,916,999	1,268.18
1989-12-19	2,660	2,760	2,660	2,740	6,169,999	1,245.45
1989-12-18	2,610	2,700	2,580	2,700	4,683,000	1,227.27
1989-12-15	2,470	2,630	2,470	2,610	4,717,000	1,186.36
1989-12-14	2,540	2,540	2,460	2,470	816,000	1,122.73
1989-12-13	2,460	2,560	2,460	2,520	5,404,999	1,145.45
1989-12-12	2,400	2,420	2,390	2,420	459,000	1,100
1989-12-11	2,380	2,400	2,380	2,400	258,000	1,090.91
1989-12-08	2,410	2,410	2,380	2,390	463,000	1,086.36
1989-12-07	2,440	2,440	2,380	2,430	411,000	1,104.55
1989-12-06	2,370	2,410	2,370	2,410	676,000	1,095.45
1989-12-05	2,350	2,390	2,350	2,390	934,000	1,086.36
1989-12-04	2,340	2,340	2,320	2,330	251,000	1,059.09
1989-12-01	2,340	2,340	2,320	2,320	340,000	1,054.55
1989-11-30	2,320	2,330	2,310	2,330	273,000	1,059.09
1989-11-29	2,320	2,320	2,280	2,320	188,000	1,054.55
1989-11-28	2,340	2,350	2,270	2,280	239,000	1,036.36
1989-11-27	2,350	2,370	2,330	2,330	198,000	1,059.09
1989-11-24	2,350	2,360	2,340	2,350	604,000	1,068.18
1989-11-22	2,330	2,380	2,300	2,350	807,000	1,068.18
1989-11-21	2,280	2,340	2,280	2,300	199,000	1,045.45
1989-11-20	2,320	2,320	2,300	2,320	236,000	1,054.55
1989-11-17	2,290	2,320	2,290	2,320	355,000	1,054.55
1989-11-16	2,300	2,320	2,280	2,310	444,000	1,050
1989-11-15	2,330	2,340	2,310	2,320	296,000	1,054.55
1989-11-14	2,350	2,350	2,300	2,340	671,000	1,063.64
1989-11-13	2,320	2,370	2,320	2,340	1,523,000	1,063.64
1989-11-10	2,320	2,350	2,320	2,320	594,000	1,054.55
1989-11-09	2,300	2,350	2,300	2,350	356,000	1,068.18
1989-11-08	2,250	2,320	2,250	2,310	621,000	1,050
1989-11-07	2,200	2,250	2,200	2,250	366,000	1,022.73
1989-11-06	2,240	2,250	2,230	2,240	297,000	1,018.18
1989-11-02	2,200	2,250	2,200	2,220	484,000	1,009.09
1989-11-01	2,220	2,250	2,200	2,210	263,000	1,004.55
1989-10-31	2,190	2,260	2,180	2,250	323,000	1,022.73
1989-10-30	2,220	2,220	2,190	2,220	134,000	1,009.09
1989-10-27	2,280	2,280	2,210	2,220	452,000	1,009.09
1989-10-26	2,280	2,300	2,270	2,270	352,000	1,031.82
1989-10-25	2,330	2,340	2,270	2,310	306,000	1,050
1989-10-24	2,320	2,380	2,310	2,330	258,000	1,059.09
1989-10-23	2,360	2,400	2,360	2,360	207,000	1,072.73
1989-10-20	2,400	2,430	2,380	2,400	636,000	1,090.91
1989-10-19	2,300	2,390	2,300	2,380	595,000	1,081.82
1989-10-18	2,340	2,350	2,290	2,320	265,000	1,054.55
1989-10-17	2,380	2,380	2,320	2,340	502,000	1,063.64
1989-10-16	2,330	2,370	2,320	2,340	598,000	1,063.64
1989-10-13	2,420	2,450	2,400	2,430	415,000	1,104.55
1989-10-12	2,480	2,480	2,410	2,420	594,000	1,100
1989-10-11	2,560	2,580	2,480	2,490	1,347,000	1,131.82
1989-10-09	2,400	2,530	2,400	2,520	2,115,000	1,145.45
1989-10-06	2,360	2,390	2,330	2,390	811,000	1,086.36
1989-10-05	2,250	2,340	2,250	2,320	1,013,000	1,054.55
1989-10-04	2,250	2,260	2,240	2,250	279,000	1,022.73
1989-10-03	2,260	2,270	2,230	2,250	430,000	1,022.73
1989-10-02	2,240	2,240	2,220	2,240	266,000	1,018.18
1989-09-29	2,220	2,240	2,220	2,240	212,000	1,018.18
1989-09-28	2,250	2,270	2,230	2,260	350,000	1,027.27
1989-09-27	2,270	2,290	2,240	2,270	1,259,000	1,031.82
1989-09-26	2,190	2,260	2,190	2,240	1,793,000	1,018.18
1989-09-25	2,180	2,220	2,170	2,190	784,000	995.46
1989-09-22	2,170	2,180	2,160	2,160	363,000	981.82
1989-09-21	2,170	2,170	2,150	2,170	382,000	986.36
1989-09-20	2,110	2,190	2,110	2,160	575,000	981.82
1989-09-19	2,130	2,140	2,100	2,110	140,000	959.09
1989-09-18	2,150	2,150	2,140	2,150	198,000	977.27
1989-09-14	2,160	2,170	2,110	2,110	344,000	959.09
1989-09-13	2,110	2,170	2,110	2,160	753,000	981.82
1989-09-12	2,080	2,100	2,070	2,100	214,000	954.55
1989-09-11	2,060	2,080	2,060	2,080	203,000	945.46
1989-09-08	2,070	2,150	2,070	2,070	341,000	940.91
1989-09-07	2,070	2,080	2,040	2,040	306,000	927.27
1989-09-06	2,170	2,170	2,060	2,070	210,000	940.91
1989-09-05	2,150	2,170	2,140	2,160	337,000	981.82
1989-09-04	2,180	2,180	2,130	2,130	266,000	968.18
1989-09-01	2,200	2,210	2,120	2,160	774,000	981.82
1989-08-31	2,090	2,170	2,080	2,170	1,048,000	986.36
1989-08-30	2,100	2,130	2,050	2,100	731,000	954.55
1989-08-29	2,060	2,130	2,020	2,130	397,000	968.18
1989-08-28	2,090	2,100	2,050	2,070	275,000	940.91
1989-08-25	2,100	2,120	2,070	2,100	641,000	954.55
1989-08-24	2,120	2,120	2,060	2,080	717,000	945.46
1989-08-23	2,140	2,150	2,100	2,140	1,329,000	972.73
1989-08-22	2,140	2,180	2,110	2,160	3,903,000	981.82
1989-08-21	2,090	2,150	2,070	2,120	3,113,000	963.64
1989-08-18	2,010	2,090	1,980	2,080	2,084,000	945.46
1989-08-17	2,020	2,030	2,000	2,020	706,000	918.18
1989-08-16	1,970	2,030	1,960	2,030	1,680,000	922.73
1989-08-15	1,940	1,950	1,930	1,950	342,000	886.36
1989-08-14	1,950	1,950	1,930	1,930	163,000	877.27
1989-08-11	1,940	1,950	1,920	1,950	678,000	886.36
1989-08-10	1,920	1,940	1,900	1,920	388,000	872.73
1989-08-09	1,910	1,920	1,900	1,900	511,000	863.64
1989-08-08	1,880	1,900	1,850	1,900	468,000	863.64
1989-08-07	1,880	1,890	1,880	1,880	93,000	854.55
1989-08-04	1,860	1,860	1,830	1,850	218,000	840.91
1989-08-03	1,860	1,860	1,830	1,850	188,000	840.91
1989-08-02	1,850	1,860	1,840	1,860	296,000	845.46
1989-08-01	1,860	1,860	1,840	1,860	152,000	845.46
1989-07-31	1,880	1,880	1,850	1,870	122,000	850
1989-07-28	1,850	1,870	1,820	1,850	109,000	840.91
1989-07-27	1,860	1,870	1,820	1,830	190,000	831.82
1989-07-26	1,870	1,870	1,850	1,850	340,000	840.91
1989-07-25	1,900	1,920	1,850	1,850	692,000	840.91
1989-07-24	1,860	1,900	1,850	1,900	516,000	863.64
1989-07-21	1,860	1,860	1,850	1,860	121,000	845.46
1989-07-20	1,860	1,860	1,850	1,850	190,000	840.91
1989-07-19	1,840	1,860	1,840	1,850	79,000	840.91
1989-07-18	1,830	1,840	1,820	1,840	47,000	836.36
1989-07-17	1,850	1,850	1,830	1,840	93,000	836.36
1989-07-14	1,850	1,870	1,850	1,870	150,000	850
1989-07-13	1,870	1,870	1,840	1,870	114,000	850
1989-07-12	1,820	1,850	1,820	1,840	37,000	836.36
1989-07-11	1,870	1,870	1,820	1,840	211,000	836.36
1989-07-10	1,850	1,850	1,830	1,850	82,000	840.91
1989-07-07	1,830	1,860	1,830	1,840	154,000	836.36
1989-07-06	1,880	1,880	1,840	1,850	145,000	840.91
1989-07-05	1,890	1,900	1,870	1,890	491,000	859.09
1989-07-04	1,830	1,880	1,830	1,880	457,000	854.55
1989-07-03	1,810	1,830	1,810	1,830	72,000	831.82
1989-06-30	1,810	1,830	1,810	1,810	83,000	822.73
1989-06-29	1,820	1,870	1,790	1,870	116,000	850
1989-06-28	1,830	1,830	1,810	1,810	192,000	822.73
1989-06-27	1,830	1,840	1,810	1,820	91,000	827.27
1989-06-26	1,860	1,870	1,840	1,860	112,000	845.46
1989-06-23	1,850	1,890	1,810	1,890	359,000	859.09
1989-06-22	1,840	1,860	1,800	1,860	345,000	845.46
1989-06-21	1,900	1,900	1,860	1,860	167,000	845.46
1989-06-20	1,910	1,930	1,880	1,890	1,009,000	859.09
1989-06-19	1,830	1,890	1,800	1,880	490,000	854.55
1989-06-16	1,870	1,870	1,800	1,830	265,000	831.82
1989-06-15	1,800	1,860	1,800	1,850	651,000	840.91
1989-06-14	1,820	1,830	1,790	1,800	179,000	818.18
1989-06-13	1,800	1,870	1,800	1,820	287,000	827.27
1989-06-12	1,790	1,830	1,790	1,800	187,000	818.18
1989-06-09	1,830	1,830	1,800	1,800	83,000	818.18
1989-06-08	1,850	1,860	1,790	1,830	236,000	831.82
1989-06-07	1,830	1,850	1,820	1,850	79,000	840.91
1989-06-06	1,860	1,860	1,820	1,830	159,000	831.82
1989-06-05	1,900	1,920	1,860	1,870	311,000	850
1989-06-02	1,920	1,940	1,860	1,900	1,246,000	863.64
1989-06-01	1,960	1,970	1,860	1,860	2,435,000	845.46
1989-05-31	1,840	1,930	1,820	1,930	1,847,000	877.27
1989-05-30	1,820	1,840	1,820	1,820	350,000	827.27
1989-05-29	1,840	1,840	1,810	1,820	500,000	827.27
1989-05-26	1,820	1,840	1,790	1,790	314,000	813.64
1989-05-25	1,830	1,830	1,790	1,820	263,000	827.27
1989-05-24	1,840	1,850	1,810	1,820	350,000	827.27
1989-05-23	1,880	1,900	1,850	1,870	1,799,000	850
1989-05-22	1,810	1,880	1,790	1,880	1,789,000	854.55
1989-05-19	1,750	1,800	1,740	1,780	756,000	809.09
1989-05-18	1,750	1,750	1,720	1,730	175,000	786.36
1989-05-17	1,720	1,760	1,720	1,750	703,000	795.46
1989-05-16	1,720	1,720	1,690	1,710	62,000	777.27
1989-05-15	1,700	1,730	1,690	1,700	153,000	772.73
1989-05-12	1,720	1,720	1,690	1,700	94,000	772.73
1989-05-11	1,730	1,740	1,710	1,720	179,000	781.82
1989-05-10	1,750	1,750	1,720	1,720	211,000	781.82
1989-05-09	1,720	1,750	1,680	1,730	570,000	786.36
1989-05-08	1,690	1,710	1,690	1,710	273,000	777.27
1989-05-02	1,680	1,700	1,680	1,700	150,000	772.73
1989-05-01	1,700	1,700	1,690	1,690	80,000	768.18
1989-04-28	1,710	1,720	1,690	1,690	189,000	768.18
1989-04-27	1,690	1,730	1,690	1,710	685,000	777.27
1989-04-26	1,700	1,700	1,670	1,690	124,000	768.18
1989-04-25	1,670	1,700	1,670	1,690	133,000	768.18
1989-04-24	1,700	1,700	1,680	1,680	116,000	763.64
1989-04-21	1,690	1,710	1,670	1,700	262,000	772.73
1989-04-20	1,670	1,740	1,660	1,710	996,000	777.27
1989-04-19	1,660	1,670	1,660	1,670	218,000	759.09
1989-04-18	1,670	1,670	1,650	1,660	176,000	754.55
1989-04-17	1,660	1,680	1,660	1,660	162,000	754.55
1989-04-14	1,640	1,660	1,630	1,660	247,000	754.55
1989-04-13	1,630	1,680	1,620	1,630	1,066,000	740.91
1989-04-12	1,610	1,630	1,610	1,610	120,000	731.82
1989-04-11	1,610	1,640	1,580	1,610	264,000	731.82
1989-04-10	1,580	1,610	1,580	1,600	297,000	727.27
1989-04-07	1,570	1,580	1,560	1,570	132,000	713.64
1989-04-06	1,550	1,580	1,540	1,570	100,000	713.64
1989-04-05	1,580	1,580	1,550	1,550	197,000	704.55
1989-04-04	1,560	1,580	1,550	1,570	146,000	713.64
1989-04-03	1,530	1,560	1,530	1,550	254,000	704.55
1989-03-31	1,580	1,580	1,550	1,570	144,000	713.64
1989-03-30	1,550	1,550	1,520	1,550	175,000	704.55
1989-03-29	1,580	1,580	1,540	1,540	218,000	700
1989-03-28	1,570	1,570	1,530	1,560	102,000	709.09
1989-03-27	1,480	1,580	1,470	1,580	268,000	718.18
1989-03-24	1,470	1,480	1,460	1,480	199,000	672.73
1989-03-23	1,500	1,500	1,480	1,480	161,000	672.73
1989-03-22	1,500	1,500	1,480	1,500	150,000	681.82
1989-03-20	1,530	1,540	1,480	1,480	94,000	672.73
1989-03-17	1,560	1,560	1,510	1,510	83,000	686.36
1989-03-16	1,530	1,580	1,530	1,530	163,000	695.46
1989-03-15	1,520	1,540	1,510	1,530	91,000	695.46
1989-03-14	1,530	1,530	1,490	1,520	33,000	690.91
1989-03-13	1,470	1,520	1,470	1,520	97,000	690.91
1989-03-10	1,480	1,500	1,470	1,480	101,000	672.73
1989-03-09	1,500	1,510	1,480	1,480	161,000	672.73
1989-03-08	1,510	1,520	1,500	1,500	98,000	681.82
1989-03-07	1,530	1,540	1,510	1,510	76,000	686.36
1989-03-06	1,540	1,560	1,530	1,540	123,000	700
1989-03-03	1,550	1,550	1,530	1,540	96,000	700
1989-03-02	1,550	1,570	1,540	1,550	164,000	704.55
1989-03-01	1,500	1,540	1,500	1,540	74,000	700
1989-02-28	1,500	1,520	1,500	1,520	135,000	690.91
1989-02-27	1,590	1,590	1,510	1,510	149,000	686.36
1989-02-23	1,570	1,570	1,550	1,550	144,000	704.55
1989-02-22	1,520	1,540	1,500	1,520	154,000	690.91
1989-02-21	1,510	1,510	1,500	1,500	58,000	681.82
1989-02-20	1,510	1,510	1,500	1,510	96,000	686.36
1989-02-17	1,520	1,540	1,500	1,510	85,000	686.36
1989-02-16	1,540	1,560	1,520	1,520	114,000	690.91
1989-02-15	1,560	1,590	1,550	1,550	123,000	704.55
1989-02-14	1,600	1,610	1,580	1,590	176,000	722.73
1989-02-13	1,640	1,640	1,610	1,620	134,000	736.36
1989-02-10	1,660	1,660	1,610	1,630	242,000	740.91
1989-02-09	1,610	1,650	1,600	1,630	333,000	740.91
1989-02-08	1,620	1,640	1,610	1,610	314,000	731.82
1989-02-07	1,650	1,650	1,620	1,620	100,000	736.36
1989-02-06	1,620	1,650	1,620	1,620	101,000	736.36
1989-02-03	1,620	1,640	1,610	1,620	188,000	736.36
1989-02-02	1,630	1,630	1,620	1,620	94,000	736.36
1989-02-01	1,650	1,650	1,630	1,630	91,000	740.91
1989-01-31	1,670	1,670	1,650	1,660	84,000	754.55
1989-01-30	1,700	1,700	1,660	1,670	157,000	759.09
1989-01-28	1,690	1,690	1,660	1,670	293,000	759.09
1989-01-27	1,600	1,630	1,590	1,630	407,000	740.91
1989-01-26	1,600	1,600	1,590	1,590	75,000	722.73
1989-01-25	1,570	1,590	1,570	1,580	84,000	718.18
1989-01-24	1,600	1,600	1,570	1,570	187,000	713.64
1989-01-23	1,600	1,610	1,560	1,600	111,000	727.27
1989-01-20	1,580	1,620	1,570	1,620	288,000	736.36
1989-01-19	1,600	1,600	1,580	1,580	131,000	718.18
1989-01-18	1,590	1,600	1,580	1,600	116,000	727.27
1989-01-17	1,590	1,610	1,590	1,600	140,000	727.27
1989-01-13	1,590	1,600	1,580	1,600	198,000	727.27
1989-01-12	1,600	1,600	1,580	1,590	177,000	722.73
1989-01-11	1,570	1,620	1,560	1,580	395,000	718.18
1989-01-10	1,550	1,570	1,540	1,570	233,000	713.64
1989-01-09	1,560	1,560	1,530	1,550	116,000	704.55
1989-01-06	1,530	1,560	1,530	1,530	149,000	695.46
1989-01-05	1,570	1,590	1,530	1,530	282,000	695.46
1989-01-04	1,570	1,580	1,540	1,570	46,000	713.64

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

6586 (株)マキタ の時系列データ [1989年度]

6586 (株)マキタの時系列データ [1989年度]