6586 (株)マキタ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 820 | 825 | 800 | 800 | 50,000 | 400 |
| 2000-12-28 | 820 | 820 | 800 | 820 | 38,000 | 410 |
| 2000-12-27 | 801 | 807 | 800 | 800 | 40,000 | 400 |
| 2000-12-26 | 805 | 810 | 801 | 801 | 122,000 | 400.50 |
| 2000-12-25 | 795 | 835 | 795 | 835 | 90,000 | 417.50 |
| 2000-12-22 | 810 | 810 | 790 | 793 | 74,000 | 396.50 |
| 2000-12-21 | 807 | 832 | 795 | 807 | 205,000 | 403.50 |
| 2000-12-20 | 788 | 793 | 785 | 787 | 346,000 | 393.50 |
| 2000-12-19 | 851 | 851 | 761 | 772 | 340,000 | 386 |
| 2000-12-18 | 847 | 868 | 847 | 851 | 104,000 | 425.50 |
| 2000-12-15 | 861 | 865 | 847 | 847 | 283,000 | 423.50 |
| 2000-12-14 | 855 | 872 | 855 | 860 | 147,000 | 430 |
| 2000-12-13 | 860 | 862 | 855 | 861 | 123,000 | 430.50 |
| 2000-12-12 | 866 | 886 | 866 | 886 | 99,000 | 443 |
| 2000-12-11 | 880 | 889 | 866 | 866 | 78,000 | 433 |
| 2000-12-08 | 860 | 888 | 860 | 880 | 263,000 | 440 |
| 2000-12-07 | 850 | 855 | 835 | 835 | 144,000 | 417.50 |
| 2000-12-06 | 850 | 859 | 850 | 850 | 175,000 | 425 |
| 2000-12-05 | 870 | 871 | 851 | 851 | 162,000 | 425.50 |
| 2000-12-04 | 872 | 875 | 870 | 874 | 89,000 | 437 |
| 2000-12-01 | 885 | 885 | 870 | 872 | 134,000 | 436 |
| 2000-11-30 | 875 | 885 | 869 | 885 | 92,000 | 442.50 |
| 2000-11-29 | 875 | 876 | 865 | 875 | 78,000 | 437.50 |
| 2000-11-28 | 855 | 884 | 855 | 875 | 70,000 | 437.50 |
| 2000-11-27 | 851 | 880 | 851 | 875 | 99,000 | 437.50 |
| 2000-11-24 | 867 | 871 | 859 | 871 | 123,000 | 435.50 |
| 2000-11-22 | 820 | 857 | 817 | 851 | 103,000 | 425.50 |
| 2000-11-21 | 850 | 851 | 810 | 830 | 166,000 | 415 |
| 2000-11-20 | 851 | 866 | 851 | 864 | 94,000 | 432 |
| 2000-11-17 | 839 | 855 | 839 | 850 | 52,000 | 425 |
| 2000-11-16 | 827 | 850 | 827 | 840 | 76,000 | 420 |
| 2000-11-15 | 846 | 848 | 820 | 827 | 85,000 | 413.50 |
| 2000-11-14 | 830 | 847 | 820 | 846 | 101,000 | 423 |
| 2000-11-13 | 801 | 820 | 795 | 820 | 122,000 | 410 |
| 2000-11-10 | 810 | 825 | 804 | 810 | 251,000 | 405 |
| 2000-11-09 | 830 | 830 | 813 | 820 | 76,000 | 410 |
| 2000-11-08 | 850 | 853 | 835 | 853 | 49,000 | 426.50 |
| 2000-11-07 | 835 | 843 | 831 | 843 | 113,000 | 421.50 |
| 2000-11-06 | 831 | 869 | 831 | 869 | 112,000 | 434.50 |
| 2000-11-02 | 820 | 823 | 815 | 817 | 53,000 | 408.50 |
| 2000-11-01 | 845 | 850 | 835 | 847 | 129,000 | 423.50 |
| 2000-10-31 | 812 | 813 | 795 | 795 | 97,000 | 397.50 |
| 2000-10-30 | 810 | 815 | 809 | 813 | 48,000 | 406.50 |
| 2000-10-27 | 820 | 820 | 814 | 815 | 116,000 | 407.50 |
| 2000-10-26 | 785 | 829 | 785 | 829 | 100,000 | 414.50 |
| 2000-10-25 | 810 | 810 | 795 | 806 | 57,000 | 403 |
| 2000-10-24 | 832 | 840 | 823 | 834 | 68,000 | 417 |
| 2000-10-23 | 810 | 838 | 810 | 828 | 81,000 | 414 |
| 2000-10-20 | 836 | 850 | 832 | 842 | 117,000 | 421 |
| 2000-10-19 | 802 | 840 | 802 | 835 | 265,000 | 417.50 |
| 2000-10-18 | 804 | 810 | 763 | 767 | 309,000 | 383.50 |
| 2000-10-17 | 825 | 825 | 800 | 801 | 180,000 | 400.50 |
| 2000-10-16 | 838 | 845 | 820 | 825 | 96,000 | 412.50 |
| 2000-10-13 | 834 | 851 | 830 | 838 | 101,000 | 419 |
| 2000-10-12 | 830 | 837 | 830 | 834 | 71,000 | 417 |
| 2000-10-11 | 840 | 848 | 837 | 839 | 42,000 | 419.50 |
| 2000-10-10 | 845 | 851 | 840 | 845 | 103,000 | 422.50 |
| 2000-10-06 | 845 | 855 | 843 | 850 | 124,000 | 425 |
| 2000-10-05 | 849 | 851 | 849 | 851 | 67,000 | 425.50 |
| 2000-10-04 | 845 | 858 | 845 | 852 | 73,000 | 426 |
| 2000-10-03 | 879 | 884 | 855 | 859 | 76,000 | 429.50 |
| 2000-10-02 | 849 | 878 | 842 | 878 | 98,000 | 439 |
| 2000-09-29 | 836 | 867 | 836 | 858 | 111,000 | 429 |
| 2000-09-28 | 835 | 843 | 835 | 839 | 80,000 | 419.50 |
| 2000-09-27 | 850 | 850 | 830 | 830 | 94,000 | 415 |
| 2000-09-26 | 835 | 850 | 835 | 850 | 78,000 | 425 |
| 2000-09-25 | 845 | 854 | 840 | 843 | 135,000 | 421.50 |
| 2000-09-22 | 852 | 853 | 835 | 845 | 230,000 | 422.50 |
| 2000-09-21 | 875 | 885 | 860 | 862 | 213,000 | 431 |
| 2000-09-20 | 874 | 909 | 874 | 881 | 295,000 | 440.50 |
| 2000-09-19 | 841 | 874 | 835 | 874 | 176,000 | 437 |
| 2000-09-18 | 849 | 859 | 835 | 848 | 201,000 | 424 |
| 2000-09-14 | 863 | 891 | 863 | 889 | 253,000 | 444.50 |
| 2000-09-13 | 833 | 860 | 833 | 860 | 147,000 | 430 |
| 2000-09-12 | 840 | 853 | 820 | 831 | 133,000 | 415.50 |
| 2000-09-11 | 859 | 865 | 840 | 850 | 151,000 | 425 |
| 2000-09-08 | 833 | 870 | 833 | 859 | 189,000 | 429.50 |
| 2000-09-07 | 830 | 830 | 815 | 823 | 312,000 | 411.50 |
| 2000-09-06 | 850 | 852 | 831 | 831 | 274,000 | 415.50 |
| 2000-09-05 | 864 | 866 | 851 | 857 | 166,000 | 428.50 |
| 2000-09-04 | 861 | 869 | 860 | 864 | 111,000 | 432 |
| 2000-09-01 | 861 | 870 | 852 | 869 | 215,000 | 434.50 |
| 2000-08-31 | 872 | 872 | 852 | 860 | 137,000 | 430 |
| 2000-08-30 | 869 | 869 | 852 | 852 | 294,000 | 426 |
| 2000-08-29 | 870 | 875 | 850 | 859 | 608,000 | 429.50 |
| 2000-08-28 | 903 | 903 | 875 | 879 | 452,000 | 439.50 |
| 2000-08-25 | 910 | 911 | 900 | 903 | 116,000 | 451.50 |
| 2000-08-24 | 900 | 920 | 900 | 910 | 130,000 | 455 |
| 2000-08-23 | 910 | 910 | 890 | 897 | 170,000 | 448.50 |
| 2000-08-22 | 897 | 917 | 897 | 909 | 93,000 | 454.50 |
| 2000-08-21 | 900 | 910 | 890 | 899 | 136,000 | 449.50 |
| 2000-08-18 | 905 | 907 | 900 | 900 | 156,000 | 450 |
| 2000-08-17 | 931 | 935 | 902 | 905 | 69,000 | 452.50 |
| 2000-08-16 | 925 | 938 | 924 | 929 | 134,000 | 464.50 |
| 2000-08-15 | 920 | 926 | 920 | 925 | 66,000 | 462.50 |
| 2000-08-14 | 924 | 924 | 913 | 922 | 74,000 | 461 |
| 2000-08-11 | 930 | 940 | 920 | 940 | 53,000 | 470 |
| 2000-08-10 | 920 | 931 | 920 | 929 | 98,000 | 464.50 |
| 2000-08-09 | 904 | 915 | 904 | 908 | 79,000 | 454 |
| 2000-08-08 | 917 | 917 | 900 | 903 | 166,000 | 451.50 |
| 2000-08-07 | 924 | 924 | 915 | 918 | 35,000 | 459 |
| 2000-08-04 | 902 | 919 | 902 | 916 | 119,000 | 458 |
| 2000-08-03 | 910 | 916 | 900 | 905 | 132,000 | 452.50 |
| 2000-08-02 | 932 | 932 | 907 | 916 | 56,000 | 458 |
| 2000-08-01 | 934 | 940 | 922 | 932 | 101,000 | 466 |
| 2000-07-31 | 918 | 918 | 909 | 915 | 103,000 | 457.50 |
| 2000-07-28 | 904 | 910 | 903 | 908 | 116,000 | 454 |
| 2000-07-27 | 905 | 909 | 901 | 905 | 141,000 | 452.50 |
| 2000-07-26 | 921 | 923 | 916 | 916 | 275,000 | 458 |
| 2000-07-25 | 925 | 930 | 920 | 930 | 309,000 | 465 |
| 2000-07-24 | 945 | 951 | 930 | 945 | 172,000 | 472.50 |
| 2000-07-21 | 1,022 | 1,022 | 985 | 985 | 56,000 | 492.50 |
| 2000-07-19 | 1,000 | 1,005 | 990 | 992 | 149,000 | 496 |
| 2000-07-18 | 1,042 | 1,042 | 980 | 1,000 | 145,000 | 500 |
| 2000-07-17 | 1,040 | 1,046 | 1,016 | 1,042 | 86,000 | 521 |
| 2000-07-14 | 1,021 | 1,050 | 1,021 | 1,040 | 236,000 | 520 |
| 2000-07-13 | 1,050 | 1,053 | 1,011 | 1,016 | 215,000 | 508 |
| 2000-07-12 | 1,075 | 1,075 | 1,050 | 1,056 | 159,000 | 528 |
| 2000-07-11 | 1,050 | 1,075 | 1,050 | 1,065 | 148,000 | 532.50 |
| 2000-07-10 | 1,049 | 1,049 | 1,030 | 1,040 | 121,000 | 520 |
| 2000-07-07 | 1,075 | 1,075 | 1,050 | 1,056 | 78,000 | 528 |
| 2000-07-06 | 1,080 | 1,080 | 1,050 | 1,079 | 489,000 | 539.50 |
| 2000-07-05 | 1,016 | 1,100 | 1,015 | 1,100 | 464,000 | 550 |
| 2000-07-04 | 1,020 | 1,020 | 1,015 | 1,017 | 55,000 | 508.50 |
| 2000-07-03 | 1,030 | 1,035 | 1,010 | 1,013 | 141,000 | 506.50 |
| 2000-06-30 | 1,020 | 1,034 | 1,010 | 1,011 | 183,000 | 505.50 |
| 2000-06-29 | 1,011 | 1,012 | 1,000 | 1,000 | 131,000 | 500 |
| 2000-06-28 | 1,004 | 1,030 | 1,004 | 1,011 | 117,000 | 505.50 |
| 2000-06-27 | 1,007 | 1,014 | 1,000 | 1,004 | 153,000 | 502 |
| 2000-06-26 | 1,015 | 1,028 | 1,006 | 1,007 | 133,000 | 503.50 |
| 2000-06-23 | 990 | 1,040 | 990 | 1,022 | 202,000 | 511 |
| 2000-06-22 | 1,000 | 1,025 | 990 | 990 | 219,000 | 495 |
| 2000-06-21 | 994 | 1,016 | 991 | 1,000 | 254,000 | 500 |
| 2000-06-20 | 990 | 1,000 | 990 | 995 | 123,000 | 497.50 |
| 2000-06-19 | 972 | 984 | 952 | 976 | 102,000 | 488 |
| 2000-06-16 | 975 | 985 | 967 | 972 | 83,000 | 486 |
| 2000-06-15 | 1,020 | 1,020 | 967 | 984 | 194,000 | 492 |
| 2000-06-14 | 1,018 | 1,020 | 1,005 | 1,012 | 289,000 | 506 |
| 2000-06-13 | 1,019 | 1,028 | 1,015 | 1,024 | 153,000 | 512 |
| 2000-06-12 | 1,015 | 1,016 | 1,011 | 1,015 | 102,000 | 507.50 |
| 2000-06-09 | 1,030 | 1,031 | 1,010 | 1,011 | 546,000 | 505.50 |
| 2000-06-08 | 1,035 | 1,035 | 1,010 | 1,010 | 162,000 | 505 |
| 2000-06-07 | 1,030 | 1,040 | 1,010 | 1,015 | 105,000 | 507.50 |
| 2000-06-06 | 990 | 1,016 | 990 | 1,015 | 96,000 | 507.50 |
| 2000-06-05 | 980 | 1,014 | 980 | 994 | 87,000 | 497 |
| 2000-06-02 | 999 | 1,009 | 990 | 1,000 | 94,000 | 500 |
| 2000-06-01 | 1,010 | 1,010 | 962 | 977 | 93,000 | 488.50 |
| 2000-05-31 | 1,023 | 1,027 | 1,016 | 1,023 | 120,000 | 511.50 |
| 2000-05-30 | 1,040 | 1,050 | 1,023 | 1,023 | 54,000 | 511.50 |
| 2000-05-29 | 1,005 | 1,030 | 1,005 | 1,021 | 31,000 | 510.50 |
| 2000-05-26 | 1,005 | 1,015 | 1,002 | 1,004 | 64,000 | 502 |
| 2000-05-25 | 1,004 | 1,016 | 1,004 | 1,008 | 50,000 | 504 |
| 2000-05-24 | 1,020 | 1,050 | 1,020 | 1,044 | 63,000 | 522 |
| 2000-05-23 | 1,026 | 1,040 | 1,026 | 1,040 | 64,000 | 520 |
| 2000-05-22 | 1,001 | 1,040 | 1,001 | 1,026 | 128,000 | 513 |
| 2000-05-19 | 1,050 | 1,050 | 1,020 | 1,043 | 170,000 | 521.50 |
| 2000-05-18 | 1,050 | 1,050 | 999 | 1,003 | 44,000 | 501.50 |
| 2000-05-17 | 1,028 | 1,048 | 1,023 | 1,041 | 103,000 | 520.50 |
| 2000-05-16 | 1,010 | 1,030 | 988 | 1,016 | 142,000 | 508 |
| 2000-05-15 | 1,040 | 1,045 | 1,037 | 1,040 | 252,000 | 520 |
| 2000-05-12 | 975 | 1,040 | 975 | 1,035 | 531,000 | 517.50 |
| 2000-05-11 | 960 | 962 | 950 | 962 | 136,000 | 481 |
| 2000-05-10 | 962 | 971 | 955 | 970 | 123,000 | 485 |
| 2000-05-09 | 970 | 970 | 955 | 959 | 81,000 | 479.50 |
| 2000-05-08 | 970 | 995 | 970 | 970 | 150,000 | 485 |
| 2000-05-02 | 955 | 985 | 955 | 970 | 92,000 | 485 |
| 2000-05-01 | 948 | 962 | 930 | 962 | 156,000 | 481 |
| 2000-04-28 | 970 | 970 | 938 | 938 | 69,000 | 469 |
| 2000-04-27 | 965 | 965 | 950 | 960 | 84,000 | 480 |
| 2000-04-26 | 955 | 985 | 955 | 985 | 48,000 | 492.50 |
| 2000-04-25 | 966 | 979 | 966 | 968 | 46,000 | 484 |
| 2000-04-24 | 1,010 | 1,010 | 970 | 986 | 49,000 | 493 |
| 2000-04-21 | 1,010 | 1,010 | 980 | 981 | 20,000 | 490.50 |
| 2000-04-20 | 982 | 1,007 | 982 | 983 | 56,000 | 491.50 |
| 2000-04-19 | 990 | 1,000 | 980 | 992 | 73,000 | 496 |
| 2000-04-18 | 990 | 1,010 | 960 | 980 | 114,000 | 490 |
| 2000-04-17 | 950 | 950 | 930 | 940 | 114,000 | 470 |
| 2000-04-14 | 999 | 1,000 | 965 | 970 | 129,000 | 485 |
| 2000-04-13 | 949 | 1,000 | 949 | 984 | 123,000 | 492 |
| 2000-04-12 | 938 | 958 | 938 | 958 | 32,000 | 479 |
| 2000-04-11 | 950 | 950 | 935 | 937 | 153,000 | 468.50 |
| 2000-04-10 | 980 | 1,020 | 980 | 1,000 | 95,000 | 500 |
| 2000-04-07 | 955 | 979 | 950 | 970 | 111,000 | 485 |
| 2000-04-06 | 935 | 950 | 930 | 941 | 79,000 | 470.50 |
| 2000-04-05 | 933 | 951 | 925 | 935 | 102,000 | 467.50 |
| 2000-04-04 | 916 | 940 | 916 | 931 | 87,000 | 465.50 |
| 2000-04-03 | 910 | 923 | 908 | 915 | 108,000 | 457.50 |
| 2000-03-31 | 896 | 909 | 891 | 909 | 259,000 | 454.50 |
| 2000-03-30 | 920 | 920 | 890 | 890 | 73,000 | 445 |
| 2000-03-29 | 920 | 939 | 920 | 920 | 64,000 | 460 |
| 2000-03-28 | 920 | 925 | 901 | 920 | 107,000 | 460 |
| 2000-03-27 | 907 | 913 | 905 | 911 | 103,000 | 455.50 |
| 2000-03-24 | 920 | 934 | 898 | 905 | 74,000 | 452.50 |
| 2000-03-23 | 910 | 930 | 910 | 919 | 57,000 | 459.50 |
| 2000-03-22 | 935 | 935 | 905 | 930 | 105,000 | 465 |
| 2000-03-21 | 961 | 961 | 929 | 931 | 97,000 | 465.50 |
| 2000-03-17 | 910 | 932 | 910 | 931 | 100,000 | 465.50 |
| 2000-03-16 | 896 | 896 | 880 | 894 | 74,000 | 447 |
| 2000-03-15 | 889 | 901 | 888 | 901 | 92,000 | 450.50 |
| 2000-03-14 | 896 | 900 | 870 | 876 | 114,000 | 438 |
| 2000-03-13 | 898 | 898 | 890 | 893 | 136,000 | 446.50 |
| 2000-03-10 | 880 | 903 | 880 | 903 | 278,000 | 451.50 |
| 2000-03-09 | 905 | 908 | 882 | 886 | 284,000 | 443 |
| 2000-03-08 | 910 | 914 | 905 | 911 | 225,000 | 455.50 |
| 2000-03-07 | 951 | 952 | 943 | 944 | 201,000 | 472 |
| 2000-03-06 | 951 | 955 | 932 | 942 | 133,000 | 471 |
| 2000-03-03 | 1,015 | 1,015 | 980 | 980 | 90,000 | 490 |
| 2000-03-02 | 1,045 | 1,050 | 1,023 | 1,035 | 214,000 | 517.50 |
| 2000-03-01 | 1,005 | 1,005 | 1,000 | 1,004 | 92,000 | 502 |
| 2000-02-29 | 980 | 980 | 905 | 905 | 159,000 | 452.50 |
| 2000-02-28 | 994 | 1,000 | 980 | 990 | 115,000 | 495 |
| 2000-02-25 | 979 | 997 | 979 | 995 | 129,000 | 497.50 |
| 2000-02-24 | 990 | 990 | 971 | 978 | 133,000 | 489 |
| 2000-02-23 | 990 | 990 | 970 | 990 | 152,000 | 495 |
| 2000-02-22 | 1,000 | 1,000 | 985 | 988 | 134,000 | 494 |
| 2000-02-21 | 1,008 | 1,009 | 995 | 995 | 168,000 | 497.50 |
| 2000-02-18 | 1,070 | 1,073 | 1,028 | 1,029 | 248,000 | 514.50 |
| 2000-02-17 | 1,030 | 1,069 | 1,030 | 1,059 | 183,000 | 529.50 |
| 2000-02-16 | 1,074 | 1,074 | 1,000 | 1,021 | 141,000 | 510.50 |
| 2000-02-15 | 1,105 | 1,105 | 1,070 | 1,074 | 235,000 | 537 |
| 2000-02-14 | 1,100 | 1,108 | 1,080 | 1,091 | 74,000 | 545.50 |
| 2000-02-10 | 1,169 | 1,169 | 1,110 | 1,122 | 55,000 | 561 |
| 2000-02-09 | 1,133 | 1,180 | 1,125 | 1,180 | 156,000 | 590 |
| 2000-02-08 | 1,133 | 1,150 | 1,110 | 1,110 | 98,000 | 555 |
| 2000-02-07 | 1,110 | 1,150 | 1,110 | 1,133 | 92,000 | 566.50 |
| 2000-02-04 | 1,120 | 1,120 | 1,108 | 1,110 | 315,000 | 555 |
| 2000-02-03 | 1,190 | 1,190 | 1,110 | 1,123 | 244,000 | 561.50 |
| 2000-02-02 | 1,137 | 1,200 | 1,137 | 1,190 | 86,000 | 595 |
| 2000-02-01 | 1,180 | 1,180 | 1,120 | 1,120 | 156,000 | 560 |
| 2000-01-31 | 1,229 | 1,240 | 1,200 | 1,200 | 369,000 | 600 |
| 2000-01-28 | 1,100 | 1,120 | 1,100 | 1,109 | 416,000 | 554.50 |
| 2000-01-27 | 1,066 | 1,071 | 1,051 | 1,064 | 192,000 | 532 |
| 2000-01-26 | 1,126 | 1,127 | 1,060 | 1,066 | 191,000 | 533 |
| 2000-01-25 | 1,162 | 1,162 | 1,115 | 1,131 | 209,000 | 565.50 |
| 2000-01-24 | 1,201 | 1,201 | 1,170 | 1,182 | 231,000 | 591 |
| 2000-01-21 | 1,100 | 1,146 | 1,100 | 1,121 | 545,000 | 560.50 |
| 2000-01-20 | 1,040 | 1,075 | 1,035 | 1,060 | 267,000 | 530 |
| 2000-01-19 | 1,001 | 1,040 | 1,001 | 1,029 | 135,000 | 514.50 |
| 2000-01-18 | 1,010 | 1,010 | 990 | 997 | 57,000 | 498.50 |
| 2000-01-17 | 1,020 | 1,050 | 1,010 | 1,011 | 110,000 | 505.50 |
| 2000-01-14 | 1,000 | 1,010 | 990 | 1,000 | 298,000 | 500 |
| 2000-01-13 | 960 | 1,014 | 940 | 1,000 | 117,000 | 500 |
| 2000-01-12 | 960 | 960 | 940 | 940 | 100,000 | 470 |
| 2000-01-11 | 950 | 980 | 950 | 960 | 94,000 | 480 |
| 2000-01-07 | 950 | 950 | 929 | 949 | 95,000 | 474.50 |
| 2000-01-06 | 970 | 970 | 955 | 955 | 61,000 | 477.50 |
| 2000-01-05 | 973 | 974 | 944 | 960 | 81,000 | 480 |
| 2000-01-04 | 941 | 941 | 930 | 933 | 25,000 | 466.50 |
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
