6586 (株)マキタ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 657 | 673 | 645 | 647 | 250,000 | 323.50 |
| 2001-12-27 | 665 | 686 | 660 | 677 | 105,000 | 338.50 |
| 2001-12-26 | 660 | 675 | 655 | 665 | 75,000 | 332.50 |
| 2001-12-25 | 673 | 674 | 640 | 640 | 116,000 | 320 |
| 2001-12-21 | 678 | 678 | 668 | 671 | 422,000 | 335.50 |
| 2001-12-20 | 679 | 679 | 662 | 670 | 756,000 | 335 |
| 2001-12-19 | 680 | 680 | 661 | 661 | 386,000 | 330.50 |
| 2001-12-18 | 700 | 703 | 662 | 671 | 425,000 | 335.50 |
| 2001-12-17 | 708 | 708 | 690 | 691 | 171,000 | 345.50 |
| 2001-12-14 | 705 | 705 | 691 | 704 | 344,000 | 352 |
| 2001-12-13 | 716 | 717 | 690 | 705 | 235,000 | 352.50 |
| 2001-12-12 | 706 | 714 | 705 | 713 | 178,000 | 356.50 |
| 2001-12-11 | 706 | 714 | 706 | 706 | 52,000 | 353 |
| 2001-12-10 | 725 | 726 | 706 | 708 | 107,000 | 354 |
| 2001-12-07 | 724 | 731 | 724 | 727 | 305,000 | 363.50 |
| 2001-12-06 | 731 | 735 | 722 | 729 | 285,000 | 364.50 |
| 2001-12-05 | 726 | 731 | 725 | 731 | 297,000 | 365.50 |
| 2001-12-04 | 727 | 730 | 725 | 730 | 215,000 | 365 |
| 2001-12-03 | 725 | 731 | 721 | 728 | 218,000 | 364 |
| 2001-11-30 | 717 | 729 | 710 | 729 | 485,000 | 364.50 |
| 2001-11-29 | 706 | 714 | 706 | 709 | 209,000 | 354.50 |
| 2001-11-28 | 699 | 709 | 694 | 706 | 386,000 | 353 |
| 2001-11-27 | 700 | 708 | 694 | 699 | 224,000 | 349.50 |
| 2001-11-26 | 697 | 707 | 695 | 705 | 275,000 | 352.50 |
| 2001-11-22 | 691 | 695 | 680 | 687 | 164,000 | 343.50 |
| 2001-11-21 | 691 | 697 | 690 | 691 | 289,000 | 345.50 |
| 2001-11-20 | 700 | 700 | 690 | 691 | 275,000 | 345.50 |
| 2001-11-19 | 700 | 700 | 692 | 693 | 264,000 | 346.50 |
| 2001-11-16 | 695 | 699 | 691 | 698 | 510,000 | 349 |
| 2001-11-15 | 680 | 690 | 680 | 686 | 312,000 | 343 |
| 2001-11-14 | 680 | 682 | 670 | 670 | 266,000 | 335 |
| 2001-11-13 | 660 | 680 | 658 | 680 | 152,000 | 340 |
| 2001-11-12 | 667 | 667 | 650 | 659 | 282,000 | 329.50 |
| 2001-11-09 | 655 | 660 | 652 | 660 | 211,000 | 330 |
| 2001-11-08 | 659 | 659 | 650 | 654 | 319,000 | 327 |
| 2001-11-07 | 680 | 680 | 656 | 658 | 133,000 | 329 |
| 2001-11-06 | 673 | 682 | 663 | 680 | 291,000 | 340 |
| 2001-11-05 | 681 | 686 | 670 | 683 | 174,000 | 341.50 |
| 2001-11-02 | 676 | 700 | 676 | 688 | 201,000 | 344 |
| 2001-11-01 | 699 | 700 | 675 | 676 | 216,000 | 338 |
| 2001-10-31 | 701 | 702 | 659 | 659 | 426,000 | 329.50 |
| 2001-10-30 | 712 | 720 | 696 | 700 | 118,000 | 350 |
| 2001-10-29 | 705 | 713 | 704 | 712 | 203,000 | 356 |
| 2001-10-26 | 755 | 760 | 730 | 745 | 214,000 | 372.50 |
| 2001-10-25 | 762 | 766 | 751 | 754 | 245,000 | 377 |
| 2001-10-24 | 720 | 745 | 712 | 722 | 425,000 | 361 |
| 2001-10-23 | 714 | 714 | 706 | 711 | 249,000 | 355.50 |
| 2001-10-22 | 711 | 711 | 704 | 704 | 46,000 | 352 |
| 2001-10-19 | 720 | 720 | 702 | 711 | 132,000 | 355.50 |
| 2001-10-18 | 708 | 716 | 700 | 700 | 315,000 | 350 |
| 2001-10-17 | 692 | 720 | 691 | 720 | 129,000 | 360 |
| 2001-10-16 | 690 | 699 | 688 | 692 | 68,000 | 346 |
| 2001-10-15 | 720 | 720 | 696 | 704 | 182,000 | 352 |
| 2001-10-12 | 695 | 720 | 695 | 720 | 233,000 | 360 |
| 2001-10-11 | 692 | 692 | 679 | 691 | 127,000 | 345.50 |
| 2001-10-10 | 687 | 696 | 681 | 681 | 111,000 | 340.50 |
| 2001-10-09 | 695 | 696 | 682 | 687 | 154,000 | 343.50 |
| 2001-10-05 | 681 | 694 | 678 | 685 | 200,000 | 342.50 |
| 2001-10-04 | 664 | 671 | 660 | 671 | 113,000 | 335.50 |
| 2001-10-03 | 660 | 665 | 655 | 660 | 318,000 | 330 |
| 2001-10-02 | 668 | 669 | 652 | 665 | 232,000 | 332.50 |
| 2001-10-01 | 650 | 663 | 645 | 648 | 405,000 | 324 |
| 2001-09-28 | 645 | 650 | 640 | 645 | 307,000 | 322.50 |
| 2001-09-27 | 625 | 645 | 620 | 640 | 460,000 | 320 |
| 2001-09-26 | 645 | 645 | 615 | 622 | 177,000 | 311 |
| 2001-09-25 | 650 | 652 | 645 | 647 | 203,000 | 323.50 |
| 2001-09-21 | 659 | 659 | 646 | 649 | 414,000 | 324.50 |
| 2001-09-20 | 683 | 683 | 659 | 663 | 377,000 | 331.50 |
| 2001-09-19 | 650 | 699 | 650 | 684 | 254,000 | 342 |
| 2001-09-18 | 666 | 675 | 664 | 665 | 452,000 | 332.50 |
| 2001-09-17 | 704 | 704 | 660 | 665 | 339,000 | 332.50 |
| 2001-09-14 | 700 | 710 | 700 | 704 | 370,000 | 352 |
| 2001-09-13 | 672 | 701 | 672 | 694 | 464,000 | 347 |
| 2001-09-12 | 710 | 710 | 682 | 682 | 259,000 | 341 |
| 2001-09-11 | 715 | 724 | 713 | 719 | 99,000 | 359.50 |
| 2001-09-10 | 720 | 720 | 713 | 713 | 201,000 | 356.50 |
| 2001-09-07 | 720 | 728 | 720 | 725 | 59,000 | 362.50 |
| 2001-09-06 | 726 | 735 | 724 | 728 | 71,000 | 364 |
| 2001-09-05 | 729 | 729 | 720 | 721 | 129,000 | 360.50 |
| 2001-09-04 | 730 | 730 | 716 | 725 | 258,000 | 362.50 |
| 2001-09-03 | 747 | 747 | 738 | 739 | 122,000 | 369.50 |
| 2001-08-31 | 756 | 756 | 710 | 752 | 825,000 | 376 |
| 2001-08-30 | 741 | 758 | 737 | 756 | 207,000 | 378 |
| 2001-08-29 | 756 | 762 | 741 | 741 | 173,000 | 370.50 |
| 2001-08-28 | 770 | 770 | 746 | 756 | 199,000 | 378 |
| 2001-08-27 | 761 | 780 | 759 | 775 | 201,000 | 387.50 |
| 2001-08-24 | 760 | 760 | 750 | 759 | 130,000 | 379.50 |
| 2001-08-23 | 764 | 768 | 760 | 763 | 109,000 | 381.50 |
| 2001-08-22 | 759 | 762 | 752 | 757 | 100,000 | 378.50 |
| 2001-08-21 | 755 | 765 | 749 | 765 | 239,000 | 382.50 |
| 2001-08-20 | 775 | 775 | 754 | 755 | 97,000 | 377.50 |
| 2001-08-17 | 766 | 767 | 756 | 758 | 63,000 | 379 |
| 2001-08-16 | 770 | 770 | 748 | 767 | 180,000 | 383.50 |
| 2001-08-15 | 775 | 775 | 766 | 774 | 135,000 | 387 |
| 2001-08-14 | 760 | 772 | 760 | 761 | 160,000 | 380.50 |
| 2001-08-13 | 765 | 765 | 748 | 759 | 159,000 | 379.50 |
| 2001-08-10 | 750 | 755 | 735 | 745 | 130,000 | 372.50 |
| 2001-08-09 | 769 | 769 | 751 | 751 | 216,000 | 375.50 |
| 2001-08-08 | 768 | 768 | 760 | 767 | 104,000 | 383.50 |
| 2001-08-07 | 761 | 769 | 757 | 769 | 114,000 | 384.50 |
| 2001-08-06 | 751 | 763 | 751 | 763 | 100,000 | 381.50 |
| 2001-08-03 | 756 | 760 | 751 | 751 | 195,000 | 375.50 |
| 2001-08-02 | 750 | 760 | 742 | 751 | 212,000 | 375.50 |
| 2001-08-01 | 756 | 756 | 744 | 750 | 112,000 | 375 |
| 2001-07-31 | 722 | 750 | 722 | 736 | 140,000 | 368 |
| 2001-07-30 | 734 | 736 | 713 | 716 | 166,000 | 358 |
| 2001-07-27 | 738 | 745 | 729 | 734 | 170,000 | 367 |
| 2001-07-26 | 737 | 740 | 731 | 738 | 96,000 | 369 |
| 2001-07-25 | 739 | 740 | 735 | 737 | 70,000 | 368.50 |
| 2001-07-24 | 740 | 740 | 730 | 740 | 193,000 | 370 |
| 2001-07-23 | 770 | 770 | 732 | 735 | 78,000 | 367.50 |
| 2001-07-19 | 780 | 780 | 750 | 754 | 166,000 | 377 |
| 2001-07-18 | 770 | 774 | 750 | 760 | 89,000 | 380 |
| 2001-07-17 | 779 | 779 | 760 | 761 | 124,000 | 380.50 |
| 2001-07-16 | 782 | 784 | 763 | 763 | 83,000 | 381.50 |
| 2001-07-13 | 780 | 785 | 775 | 778 | 135,000 | 389 |
| 2001-07-12 | 778 | 778 | 758 | 769 | 85,000 | 384.50 |
| 2001-07-11 | 778 | 778 | 761 | 761 | 97,000 | 380.50 |
| 2001-07-10 | 749 | 784 | 737 | 784 | 225,000 | 392 |
| 2001-07-09 | 750 | 750 | 723 | 729 | 254,000 | 364.50 |
| 2001-07-06 | 768 | 768 | 750 | 750 | 152,000 | 375 |
| 2001-07-05 | 778 | 778 | 758 | 768 | 352,000 | 384 |
| 2001-07-04 | 790 | 794 | 778 | 778 | 77,000 | 389 |
| 2001-07-03 | 797 | 797 | 789 | 795 | 131,000 | 397.50 |
| 2001-07-02 | 799 | 799 | 785 | 787 | 194,000 | 393.50 |
| 2001-06-29 | 784 | 787 | 778 | 786 | 223,000 | 393 |
| 2001-06-28 | 772 | 780 | 766 | 771 | 162,000 | 385.50 |
| 2001-06-27 | 770 | 784 | 770 | 772 | 157,000 | 386 |
| 2001-06-26 | 756 | 770 | 755 | 770 | 135,000 | 385 |
| 2001-06-25 | 783 | 783 | 762 | 765 | 184,000 | 382.50 |
| 2001-06-22 | 769 | 779 | 767 | 779 | 151,000 | 389.50 |
| 2001-06-21 | 753 | 767 | 753 | 757 | 155,000 | 378.50 |
| 2001-06-20 | 750 | 765 | 750 | 753 | 257,000 | 376.50 |
| 2001-06-19 | 730 | 740 | 730 | 740 | 167,000 | 370 |
| 2001-06-18 | 725 | 732 | 722 | 730 | 158,000 | 365 |
| 2001-06-15 | 729 | 740 | 713 | 719 | 384,000 | 359.50 |
| 2001-06-14 | 720 | 724 | 716 | 716 | 223,000 | 358 |
| 2001-06-13 | 720 | 725 | 715 | 719 | 362,000 | 359.50 |
| 2001-06-12 | 735 | 735 | 720 | 721 | 721,000 | 360.50 |
| 2001-06-11 | 738 | 739 | 725 | 730 | 414,000 | 365 |
| 2001-06-08 | 733 | 743 | 728 | 731 | 554,000 | 365.50 |
| 2001-06-07 | 743 | 745 | 742 | 743 | 377,000 | 371.50 |
| 2001-06-06 | 748 | 753 | 742 | 745 | 376,000 | 372.50 |
| 2001-06-05 | 750 | 758 | 736 | 741 | 232,000 | 370.50 |
| 2001-06-04 | 749 | 753 | 745 | 750 | 139,000 | 375 |
| 2001-06-01 | 750 | 751 | 725 | 738 | 362,000 | 369 |
| 2001-05-31 | 750 | 755 | 740 | 749 | 319,000 | 374.50 |
| 2001-05-30 | 759 | 760 | 751 | 756 | 243,000 | 378 |
| 2001-05-29 | 750 | 758 | 749 | 754 | 311,000 | 377 |
| 2001-05-28 | 760 | 764 | 748 | 751 | 367,000 | 375.50 |
| 2001-05-25 | 765 | 777 | 747 | 768 | 724,000 | 384 |
| 2001-05-24 | 761 | 765 | 756 | 756 | 670,000 | 378 |
| 2001-05-23 | 785 | 785 | 754 | 760 | 821,000 | 380 |
| 2001-05-22 | 799 | 800 | 789 | 794 | 405,000 | 397 |
| 2001-05-21 | 800 | 800 | 778 | 779 | 356,000 | 389.50 |
| 2001-05-18 | 800 | 800 | 796 | 797 | 239,000 | 398.50 |
| 2001-05-17 | 800 | 800 | 786 | 796 | 213,000 | 398 |
| 2001-05-16 | 800 | 802 | 791 | 796 | 224,000 | 398 |
| 2001-05-15 | 800 | 800 | 796 | 799 | 277,000 | 399.50 |
| 2001-05-14 | 804 | 804 | 796 | 800 | 261,000 | 400 |
| 2001-05-11 | 805 | 805 | 790 | 799 | 243,000 | 399.50 |
| 2001-05-10 | 800 | 806 | 795 | 805 | 906,000 | 402.50 |
| 2001-05-09 | 806 | 806 | 801 | 801 | 343,000 | 400.50 |
| 2001-05-08 | 815 | 820 | 808 | 810 | 216,000 | 405 |
| 2001-05-07 | 820 | 820 | 809 | 815 | 214,000 | 407.50 |
| 2001-05-02 | 813 | 819 | 804 | 811 | 528,000 | 405.50 |
| 2001-05-01 | 793 | 799 | 790 | 793 | 641,000 | 396.50 |
| 2001-04-27 | 794 | 795 | 785 | 793 | 270,000 | 396.50 |
| 2001-04-26 | 798 | 802 | 792 | 792 | 456,000 | 396 |
| 2001-04-25 | 790 | 792 | 790 | 791 | 82,000 | 395.50 |
| 2001-04-24 | 785 | 794 | 780 | 794 | 139,000 | 397 |
| 2001-04-23 | 793 | 795 | 787 | 788 | 151,000 | 394 |
| 2001-04-20 | 800 | 800 | 793 | 793 | 211,000 | 396.50 |
| 2001-04-19 | 800 | 803 | 785 | 794 | 179,000 | 397 |
| 2001-04-18 | 794 | 805 | 794 | 800 | 215,000 | 400 |
| 2001-04-17 | 786 | 794 | 785 | 794 | 67,000 | 397 |
| 2001-04-16 | 799 | 799 | 785 | 785 | 76,000 | 392.50 |
| 2001-04-13 | 804 | 804 | 795 | 799 | 309,000 | 399.50 |
| 2001-04-12 | 801 | 801 | 787 | 794 | 174,000 | 397 |
| 2001-04-11 | 804 | 804 | 782 | 783 | 165,000 | 391.50 |
| 2001-04-10 | 809 | 815 | 803 | 804 | 82,000 | 402 |
| 2001-04-09 | 819 | 821 | 802 | 809 | 62,000 | 404.50 |
| 2001-04-06 | 825 | 830 | 820 | 826 | 288,000 | 413 |
| 2001-04-05 | 813 | 821 | 808 | 819 | 182,000 | 409.50 |
| 2001-04-04 | 800 | 822 | 791 | 810 | 304,000 | 405 |
| 2001-04-03 | 790 | 791 | 783 | 785 | 96,000 | 392.50 |
| 2001-04-02 | 791 | 791 | 770 | 770 | 167,000 | 385 |
| 2001-03-30 | 800 | 800 | 770 | 771 | 71,000 | 385.50 |
| 2001-03-29 | 805 | 814 | 795 | 795 | 76,000 | 397.50 |
| 2001-03-28 | 835 | 839 | 792 | 808 | 280,000 | 404 |
| 2001-03-27 | 815 | 839 | 809 | 835 | 484,000 | 417.50 |
| 2001-03-26 | 785 | 810 | 785 | 810 | 243,000 | 405 |
| 2001-03-23 | 766 | 785 | 751 | 784 | 186,000 | 392 |
| 2001-03-22 | 768 | 780 | 758 | 766 | 467,000 | 383 |
| 2001-03-21 | 729 | 764 | 729 | 764 | 222,000 | 382 |
| 2001-03-19 | 765 | 765 | 720 | 729 | 355,000 | 364.50 |
| 2001-03-16 | 765 | 770 | 757 | 765 | 211,000 | 382.50 |
| 2001-03-15 | 745 | 765 | 730 | 765 | 222,000 | 382.50 |
| 2001-03-14 | 734 | 746 | 733 | 735 | 196,000 | 367.50 |
| 2001-03-13 | 730 | 736 | 720 | 731 | 146,000 | 365.50 |
| 2001-03-12 | 711 | 745 | 711 | 745 | 545,000 | 372.50 |
| 2001-03-09 | 750 | 756 | 749 | 751 | 821,000 | 375.50 |
| 2001-03-08 | 750 | 765 | 750 | 761 | 234,000 | 380.50 |
| 2001-03-07 | 733 | 751 | 733 | 748 | 275,000 | 374 |
| 2001-03-06 | 720 | 745 | 720 | 743 | 294,000 | 371.50 |
| 2001-03-05 | 720 | 735 | 720 | 728 | 268,000 | 364 |
| 2001-03-02 | 730 | 731 | 725 | 725 | 271,000 | 362.50 |
| 2001-03-01 | 731 | 734 | 728 | 729 | 474,000 | 364.50 |
| 2001-02-28 | 737 | 741 | 734 | 734 | 130,000 | 367 |
| 2001-02-27 | 745 | 748 | 738 | 745 | 335,000 | 372.50 |
| 2001-02-26 | 739 | 748 | 735 | 736 | 304,000 | 368 |
| 2001-02-23 | 733 | 737 | 732 | 734 | 430,000 | 367 |
| 2001-02-22 | 740 | 745 | 728 | 728 | 493,000 | 364 |
| 2001-02-21 | 770 | 771 | 760 | 767 | 256,000 | 383.50 |
| 2001-02-20 | 793 | 793 | 776 | 779 | 155,000 | 389.50 |
| 2001-02-19 | 785 | 792 | 776 | 783 | 425,000 | 391.50 |
| 2001-02-16 | 795 | 800 | 794 | 798 | 303,000 | 399 |
| 2001-02-15 | 800 | 814 | 791 | 809 | 299,000 | 404.50 |
| 2001-02-14 | 795 | 800 | 790 | 799 | 158,000 | 399.50 |
| 2001-02-13 | 799 | 803 | 790 | 801 | 278,000 | 400.50 |
| 2001-02-09 | 788 | 802 | 788 | 800 | 368,000 | 400 |
| 2001-02-08 | 805 | 805 | 795 | 803 | 311,000 | 401.50 |
| 2001-02-07 | 805 | 812 | 801 | 805 | 170,000 | 402.50 |
| 2001-02-06 | 797 | 815 | 795 | 815 | 194,000 | 407.50 |
| 2001-02-05 | 800 | 810 | 797 | 805 | 260,000 | 402.50 |
| 2001-02-02 | 802 | 815 | 802 | 810 | 153,000 | 405 |
| 2001-02-01 | 813 | 825 | 811 | 822 | 136,000 | 411 |
| 2001-01-31 | 805 | 830 | 805 | 813 | 208,000 | 406.50 |
| 2001-01-30 | 805 | 815 | 805 | 805 | 216,000 | 402.50 |
| 2001-01-29 | 810 | 811 | 805 | 805 | 218,000 | 402.50 |
| 2001-01-26 | 810 | 825 | 807 | 820 | 282,000 | 410 |
| 2001-01-25 | 810 | 816 | 808 | 812 | 166,000 | 406 |
| 2001-01-24 | 810 | 816 | 809 | 811 | 148,000 | 405.50 |
| 2001-01-23 | 806 | 815 | 796 | 796 | 345,000 | 398 |
| 2001-01-22 | 795 | 815 | 795 | 806 | 197,000 | 403 |
| 2001-01-19 | 800 | 820 | 800 | 800 | 238,000 | 400 |
| 2001-01-18 | 790 | 815 | 790 | 806 | 284,000 | 403 |
| 2001-01-17 | 810 | 810 | 794 | 795 | 173,000 | 397.50 |
| 2001-01-16 | 814 | 821 | 814 | 820 | 104,000 | 410 |
| 2001-01-15 | 810 | 814 | 790 | 790 | 367,000 | 395 |
| 2001-01-12 | 800 | 805 | 787 | 797 | 321,000 | 398.50 |
| 2001-01-11 | 814 | 815 | 805 | 811 | 144,000 | 405.50 |
| 2001-01-10 | 805 | 825 | 805 | 814 | 107,000 | 407 |
| 2001-01-09 | 814 | 833 | 810 | 825 | 151,000 | 412.50 |
| 2001-01-05 | 811 | 840 | 811 | 840 | 160,000 | 420 |
| 2001-01-04 | 800 | 810 | 800 | 810 | 80,000 | 405 |
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
