6586 (株)マキタ の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-301,2191,2601,2191,25964,000629.50
1998-12-291,2341,2351,2101,219143,000609.50
1998-12-281,2101,2431,2091,23469,000617
1998-12-251,1811,2051,1811,20552,000602.50
1998-12-241,1821,1821,1711,181111,000590.50
1998-12-221,2001,2001,1811,182203,000591
1998-12-211,1481,2061,1451,205232,000602.50
1998-12-181,1251,1331,1201,126400,000563
1998-12-171,1101,1151,0801,110227,000555
1998-12-161,1351,1481,1151,115162,000557.50
1998-12-151,2501,2501,1151,115426,000557.50
1998-12-141,2611,2621,2461,24681,000623
1998-12-111,2601,2631,2591,262206,000631
1998-12-101,2751,2871,2751,280106,000640
1998-12-091,3001,3091,2571,268515,000634
1998-12-081,3201,3201,3001,300127,000650
1998-12-071,3001,3201,2911,31928,000659.50
1998-12-041,3101,3251,3101,32555,000662.50
1998-12-031,3401,3411,3001,30192,000650.50
1998-12-021,3341,3501,3141,35059,000675
1998-12-011,3531,3531,3131,33460,000667
1998-11-301,3861,3861,3101,360101,000680
1998-11-271,4501,4501,3951,400171,000700
1998-11-261,3911,4701,3861,470229,000735
1998-11-251,3001,3511,3001,351158,000675.50
1998-11-241,2921,3051,2891,293240,000646.50
1998-11-201,2871,2961,2811,28999,000644.50
1998-11-191,2991,2991,2851,28632,000643
1998-11-181,2811,2991,2801,299110,000649.50
1998-11-171,2901,3001,2901,30051,000650
1998-11-161,2901,3001,2701,27036,000635
1998-11-131,3001,3001,2621,269148,000634.50
1998-11-121,2801,2891,2601,27240,000636
1998-11-111,2701,2951,2701,29379,000646.50
1998-11-101,2701,2841,2701,27092,000635
1998-11-091,2561,3001,2561,27048,000635
1998-11-061,2951,2951,2761,276143,000638
1998-11-051,2951,3101,2901,295167,000647.50
1998-11-041,2391,2991,2391,270211,000635
1998-11-021,2401,2481,2051,219293,000609.50
1998-10-301,2491,2491,2301,232306,000616
1998-10-291,2601,2611,2381,249381,000624.50
1998-10-281,3501,3501,3001,300138,000650
1998-10-271,4051,4101,3651,366244,000683
1998-10-261,3821,4061,3821,40550,000702.50
1998-10-231,4451,4471,4141,416282,000708
1998-10-221,4471,4851,4401,445630,000722.50
1998-10-211,4791,4791,4521,467155,000733.50
1998-10-201,4371,4571,4371,45757,000728.50
1998-10-191,4531,4771,4511,47736,000738.50
1998-10-161,4611,4791,4531,47393,000736.50
1998-10-151,4351,4551,4201,42092,000710
1998-10-141,4351,4401,4101,42072,000710
1998-10-131,4011,4151,4011,41572,000707.50
1998-10-121,4301,4301,4001,400461,000700
1998-10-091,4731,5001,4241,449257,000724.50
1998-10-081,5241,5241,4851,493122,000746.50
1998-10-071,5091,5251,5051,524106,000762
1998-10-061,5031,5401,5001,504116,000752
1998-10-051,5561,5591,5501,55085,000775
1998-10-021,5451,5541,5451,55363,000776.50
1998-10-011,5611,5801,5441,54568,000772.50
1998-09-301,5691,5921,5601,566287,000783
1998-09-291,5001,5871,5001,577125,000788.50
1998-09-281,5001,5301,4971,50046,000750
1998-09-251,5181,5181,4891,500237,000750
1998-09-241,5401,5981,5401,55749,000778.50
1998-09-221,5401,5511,4901,504321,000752
1998-09-211,5501,5791,5501,55856,000779
1998-09-181,5641,6001,5221,60065,000800
1998-09-171,5301,5381,5301,538154,000769
1998-09-161,5721,5721,5421,55544,000777.50
1998-09-141,5521,5651,5421,542187,000771
1998-09-111,6001,6011,5801,581254,000790.50
1998-09-101,6391,6391,6291,63538,000817.50
1998-09-091,5791,6391,5791,639155,000819.50
1998-09-081,5961,6031,5901,593158,000796.50
1998-09-071,5651,6001,5601,599275,000799.50
1998-09-041,5901,5951,5611,565208,000782.50
1998-09-031,6051,6051,5951,59973,000799.50
1998-09-021,6001,6031,5901,590209,000795
1998-09-011,6001,6101,5931,600311,000800
1998-08-311,6001,6421,5911,642135,000821
1998-08-281,6001,6001,5651,59685,000798
1998-08-271,6001,6311,6001,62134,000810.50
1998-08-261,6701,6701,6671,66937,000834.50
1998-08-251,6641,6701,6631,670104,000835
1998-08-241,6701,6701,6601,663125,000831.50
1998-08-211,6501,6711,6501,666283,000833
1998-08-201,6911,6911,6371,669346,000834.50
1998-08-191,6991,6991,6681,680349,000840
1998-08-181,6651,6741,6651,669154,000834.50
1998-08-171,6591,6651,6401,66576,000832.50
1998-08-141,6551,6591,6451,645299,000822.50
1998-08-131,6481,6651,6481,655180,000827.50
1998-08-121,6311,6531,6311,65083,000825
1998-08-111,6551,6681,6501,651135,000825.50
1998-08-101,6631,6631,6551,66379,000831.50
1998-08-071,6201,6551,6201,655108,000827.50
1998-08-061,6551,6551,6401,640148,000820
1998-08-051,6521,6701,6511,663176,000831.50
1998-08-041,6691,6711,6511,65124,000825.50
1998-08-031,6601,6711,6601,66041,000830
1998-07-311,6651,6801,6641,68098,000840
1998-07-301,6511,6801,6511,67127,000835.50
1998-07-291,6501,6521,6451,65217,000826
1998-07-281,6891,6891,6781,67812,000839
1998-07-271,6001,6321,6001,63182,000815.50
1998-07-241,6701,6701,6551,66039,000830
1998-07-231,6611,6611,6511,65350,000826.50
1998-07-221,6711,6711,6701,67154,000835.50
1998-07-211,6751,6751,6701,67527,000837.50
1998-07-171,6751,6801,6611,675134,000837.50
1998-07-161,6701,6911,6671,671349,000835.50
1998-07-151,6801,6801,6501,65085,000825
1998-07-141,6391,6501,6301,650104,000825
1998-07-131,5201,6301,5201,580113,000790
1998-07-101,6051,6201,6051,610100,000805
1998-07-091,6101,6101,6051,605222,000802.50
1998-07-081,6161,6161,6011,60563,000802.50
1998-07-071,5911,6001,5911,60011,000800
1998-07-061,6111,6251,6111,61161,000805.50
1998-07-031,6251,6401,6041,630117,000815
1998-07-021,6401,6621,6401,650192,000825
1998-07-011,6051,6531,5951,652307,000826
1998-06-301,5701,6001,5701,599336,000799.50
1998-06-291,5701,5701,5601,569119,000784.50
1998-06-261,5501,5501,5401,550147,000775
1998-06-251,5701,5701,5201,53990,000769.50
1998-06-241,5101,5201,5001,520148,000760
1998-06-231,5051,5101,5051,510117,000755
1998-06-221,5051,5101,5051,51032,000755
1998-06-191,4561,5051,4561,505337,000752.50
1998-06-181,5001,5101,4751,496202,000748
1998-06-171,5001,5001,4901,500267,000750
1998-06-161,4981,5151,4971,510134,000755
1998-06-151,5081,5081,4851,490191,000745
1998-06-121,5001,5041,4951,495205,000747.50
1998-06-111,4901,5001,4811,50078,000750
1998-06-101,4701,4881,4701,48837,000744
1998-06-091,4701,4901,4701,48962,000744.50
1998-06-081,4501,4801,4501,48061,000740
1998-06-051,4801,4801,4701,47027,000735
1998-06-041,4581,4701,4581,47056,000735
1998-06-031,4881,4881,4451,45640,000728
1998-06-021,4501,4901,4501,48992,000744.50
1998-06-011,4551,4631,4551,455109,000727.50
1998-05-291,4981,4981,4851,49545,000747.50
1998-05-281,4801,4921,4801,48529,000742.50
1998-05-271,4871,4921,4801,48044,000740
1998-05-261,4941,4981,4941,49666,000748
1998-05-251,5051,5051,4581,49592,000747.50
1998-05-221,5051,5051,4801,490185,000745
1998-05-211,4601,5001,4601,491243,000745.50
1998-05-201,4201,4451,4101,444310,000722
1998-05-191,4161,4211,4151,42188,000710.50
1998-05-181,4071,4211,4031,416114,000708
1998-05-151,4351,4501,4341,447188,000723.50
1998-05-141,4451,4451,4221,42214,000711
1998-05-131,4201,4451,4201,44570,000722.50
1998-05-121,4291,4291,4251,427113,000713.50
1998-05-111,4281,4301,4231,42948,000714.50
1998-05-081,4141,4231,4141,42250,000711
1998-05-071,4151,4151,4031,41488,000707
1998-05-061,4341,4341,4021,42671,000713
1998-05-011,4451,4451,4351,43950,000719.50
1998-04-301,4301,4401,4301,44070,000720
1998-04-281,4351,4451,4301,43050,000715
1998-04-271,4301,4351,4261,43566,000717.50
1998-04-241,4291,4501,4201,43036,000715
1998-04-231,4221,4251,4031,40949,000704.50
1998-04-221,4591,4591,4011,42279,000711
1998-04-211,4641,4651,4601,46578,000732.50
1998-04-201,4211,4391,4201,42653,000713
1998-04-171,4201,4201,4001,40144,000700.50
1998-04-161,4441,4441,4011,40160,000700.50
1998-04-151,4391,4701,4191,43874,000719
1998-04-141,4151,4201,3911,420148,000710
1998-04-131,4201,4201,4151,41512,000707.50
1998-04-101,4201,4201,4101,42066,000710
1998-04-091,4501,4501,4001,44088,000720
1998-04-081,4001,4701,4001,47066,000735
1998-04-071,3901,4101,3901,39090,000695
1998-04-061,3901,4101,3901,40051,000700
1998-04-031,4101,4201,3801,41073,000705
1998-04-021,4401,4401,4001,41071,000705
1998-04-011,4201,4701,4201,430100,000715
1998-03-311,3901,4201,3901,40088,000700
1998-03-301,3901,4101,3601,380101,000690
1998-03-271,4401,4501,3901,39034,000695
1998-03-261,4101,4401,4001,40081,000700
1998-03-251,3901,4201,3901,400119,000700
1998-03-241,3801,3901,3701,37084,000685
1998-03-231,3801,3901,3801,380208,000690
1998-03-201,3801,3801,3601,360362,000680
1998-03-191,3701,3801,3701,38083,000690
1998-03-181,3901,3901,3701,37052,000685
1998-03-171,3601,3801,3601,37080,000685
1998-03-161,3601,3801,3601,380131,000690
1998-03-131,3701,3801,3501,350355,000675
1998-03-121,3801,3801,3801,380269,000690
1998-03-111,4201,4201,3901,390211,000695
1998-03-101,4101,4101,4001,400126,000700
1998-03-091,4101,4401,4101,41057,000705
1998-03-061,4201,4201,4101,410254,000705
1998-03-051,4101,4201,4001,410675,000705
1998-03-041,4401,4501,4401,44055,000720
1998-03-031,4401,4501,4301,450166,000725
1998-03-021,4601,4701,4501,45064,000725
1998-02-271,4901,5001,4601,46096,000730
1998-02-261,4601,4701,4601,47035,000735
1998-02-251,4801,4801,4601,47079,000735
1998-02-241,4701,4701,4601,46060,000730
1998-02-231,4401,4501,4401,45079,000725
1998-02-201,4401,4401,4301,43079,000715
1998-02-191,4501,4501,4301,450142,000725
1998-02-181,4701,4701,4601,460133,000730
1998-02-171,4501,4501,4501,45075,000725
1998-02-161,4401,4601,4401,45020,000725
1998-02-131,4501,4601,4001,440396,000720
1998-02-121,4601,4701,4601,46055,000730
1998-02-101,4601,4601,4401,440156,000720
1998-02-091,4501,4601,4501,460152,000730
1998-02-061,4301,4501,4101,450235,000725
1998-02-051,4201,4301,4101,42085,000710
1998-02-041,4201,4201,3901,420123,000710
1998-02-031,3701,4201,3601,400164,000700
1998-02-021,3301,3401,3201,330145,000665
1998-01-301,3301,3401,3201,330192,000665
1998-01-291,3301,3501,3301,330307,000665
1998-01-281,3601,3601,3101,320243,000660
1998-01-271,3501,3501,3201,320193,000660
1998-01-261,3201,3501,3201,340141,000670
1998-01-231,3501,3601,3401,340131,000670
1998-01-221,3401,3401,3201,340180,000670
1998-01-211,3201,3501,3201,340341,000670
1998-01-201,3201,3301,3101,32062,000660
1998-01-191,2501,3501,2501,330217,000665
1998-01-161,1901,2501,1901,240113,000620
1998-01-141,1801,1901,1701,190121,000595
1998-01-131,0701,1001,0701,100285,000550
1998-01-121,1401,1401,1001,110222,000555
1998-01-091,1901,2101,1901,200266,000600
1998-01-081,2401,2701,1901,190214,000595
1998-01-071,2401,2501,2301,25036,000625
1998-01-061,2501,2801,2401,280108,000640
1998-01-051,2501,2701,2401,26056,000630

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