6586 (株)マキタ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 852 | 860 | 846 | 860 | 101,000 | 430 |
| 2002-12-27 | 850 | 857 | 847 | 855 | 165,000 | 427.50 |
| 2002-12-26 | 831 | 857 | 823 | 850 | 112,000 | 425 |
| 2002-12-25 | 836 | 840 | 835 | 838 | 153,000 | 419 |
| 2002-12-24 | 817 | 848 | 817 | 839 | 297,000 | 419.50 |
| 2002-12-20 | 829 | 829 | 817 | 817 | 350,000 | 408.50 |
| 2002-12-19 | 793 | 825 | 787 | 819 | 374,000 | 409.50 |
| 2002-12-18 | 810 | 810 | 790 | 792 | 199,000 | 396 |
| 2002-12-17 | 812 | 817 | 805 | 811 | 286,000 | 405.50 |
| 2002-12-16 | 810 | 827 | 810 | 812 | 140,000 | 406 |
| 2002-12-13 | 848 | 848 | 819 | 829 | 419,000 | 414.50 |
| 2002-12-12 | 840 | 845 | 816 | 830 | 149,000 | 415 |
| 2002-12-11 | 832 | 850 | 829 | 850 | 243,000 | 425 |
| 2002-12-10 | 810 | 835 | 810 | 835 | 363,000 | 417.50 |
| 2002-12-09 | 824 | 826 | 800 | 800 | 135,000 | 400 |
| 2002-12-06 | 806 | 835 | 806 | 821 | 182,000 | 410.50 |
| 2002-12-05 | 843 | 845 | 812 | 824 | 188,000 | 412 |
| 2002-12-04 | 842 | 853 | 842 | 846 | 289,000 | 423 |
| 2002-12-03 | 871 | 875 | 829 | 850 | 288,000 | 425 |
| 2002-12-02 | 886 | 886 | 844 | 875 | 429,000 | 437.50 |
| 2002-11-29 | 843 | 898 | 843 | 895 | 720,000 | 447.50 |
| 2002-11-28 | 798 | 843 | 788 | 843 | 606,000 | 421.50 |
| 2002-11-27 | 778 | 788 | 760 | 768 | 306,000 | 384 |
| 2002-11-26 | 773 | 800 | 773 | 798 | 939,000 | 399 |
| 2002-11-25 | 720 | 765 | 720 | 763 | 291,000 | 381.50 |
| 2002-11-22 | 713 | 719 | 708 | 719 | 185,000 | 359.50 |
| 2002-11-21 | 700 | 720 | 700 | 703 | 340,000 | 351.50 |
| 2002-11-20 | 710 | 710 | 697 | 701 | 416,000 | 350.50 |
| 2002-11-19 | 725 | 725 | 708 | 712 | 456,000 | 356 |
| 2002-11-18 | 755 | 756 | 727 | 728 | 462,000 | 364 |
| 2002-11-15 | 741 | 765 | 734 | 765 | 264,000 | 382.50 |
| 2002-11-14 | 750 | 750 | 731 | 731 | 117,000 | 365.50 |
| 2002-11-13 | 747 | 752 | 738 | 740 | 73,000 | 370 |
| 2002-11-12 | 735 | 759 | 735 | 757 | 180,000 | 378.50 |
| 2002-11-11 | 778 | 778 | 755 | 755 | 198,000 | 377.50 |
| 2002-11-08 | 793 | 801 | 771 | 771 | 183,000 | 385.50 |
| 2002-11-07 | 801 | 805 | 796 | 799 | 126,000 | 399.50 |
| 2002-11-06 | 792 | 808 | 790 | 791 | 178,000 | 395.50 |
| 2002-11-05 | 785 | 818 | 784 | 812 | 358,000 | 406 |
| 2002-11-01 | 788 | 788 | 774 | 775 | 185,000 | 387.50 |
| 2002-10-31 | 774 | 784 | 774 | 783 | 123,000 | 391.50 |
| 2002-10-30 | 779 | 790 | 771 | 774 | 346,000 | 387 |
| 2002-10-29 | 762 | 782 | 752 | 779 | 241,000 | 389.50 |
| 2002-10-28 | 740 | 760 | 738 | 760 | 355,000 | 380 |
| 2002-10-25 | 698 | 749 | 698 | 749 | 619,000 | 374.50 |
| 2002-10-24 | 701 | 708 | 698 | 708 | 280,000 | 354 |
| 2002-10-23 | 699 | 700 | 692 | 695 | 184,000 | 347.50 |
| 2002-10-22 | 711 | 711 | 700 | 701 | 92,000 | 350.50 |
| 2002-10-21 | 696 | 711 | 696 | 710 | 173,000 | 355 |
| 2002-10-18 | 700 | 709 | 700 | 706 | 109,000 | 353 |
| 2002-10-17 | 699 | 703 | 690 | 690 | 134,000 | 345 |
| 2002-10-16 | 701 | 710 | 701 | 709 | 309,000 | 354.50 |
| 2002-10-15 | 690 | 701 | 682 | 700 | 233,000 | 350 |
| 2002-10-11 | 670 | 690 | 670 | 681 | 207,000 | 340.50 |
| 2002-10-10 | 655 | 690 | 655 | 690 | 187,000 | 345 |
| 2002-10-09 | 663 | 663 | 654 | 654 | 225,000 | 327 |
| 2002-10-08 | 667 | 667 | 660 | 662 | 125,000 | 331 |
| 2002-10-07 | 673 | 676 | 666 | 666 | 122,000 | 333 |
| 2002-10-04 | 674 | 680 | 674 | 678 | 99,000 | 339 |
| 2002-10-03 | 672 | 690 | 672 | 684 | 237,000 | 342 |
| 2002-10-02 | 676 | 684 | 671 | 671 | 190,000 | 335.50 |
| 2002-10-01 | 687 | 687 | 674 | 675 | 221,000 | 337.50 |
| 2002-09-30 | 699 | 700 | 688 | 690 | 152,000 | 345 |
| 2002-09-27 | 702 | 707 | 694 | 699 | 302,000 | 349.50 |
| 2002-09-26 | 700 | 703 | 700 | 701 | 204,000 | 350.50 |
| 2002-09-25 | 710 | 710 | 690 | 690 | 99,000 | 345 |
| 2002-09-24 | 717 | 720 | 705 | 720 | 220,000 | 360 |
| 2002-09-20 | 712 | 720 | 711 | 716 | 122,000 | 358 |
| 2002-09-19 | 710 | 720 | 708 | 712 | 238,000 | 356 |
| 2002-09-18 | 702 | 712 | 701 | 710 | 91,000 | 355 |
| 2002-09-17 | 724 | 724 | 718 | 722 | 144,000 | 361 |
| 2002-09-13 | 707 | 708 | 697 | 704 | 302,000 | 352 |
| 2002-09-12 | 707 | 710 | 700 | 707 | 139,000 | 353.50 |
| 2002-09-11 | 693 | 698 | 690 | 697 | 207,000 | 348.50 |
| 2002-09-10 | 696 | 710 | 696 | 703 | 222,000 | 351.50 |
| 2002-09-09 | 700 | 701 | 692 | 692 | 112,000 | 346 |
| 2002-09-06 | 683 | 685 | 673 | 673 | 183,000 | 336.50 |
| 2002-09-05 | 690 | 694 | 682 | 683 | 193,000 | 341.50 |
| 2002-09-04 | 692 | 692 | 661 | 670 | 306,000 | 335 |
| 2002-09-03 | 693 | 695 | 691 | 691 | 277,000 | 345.50 |
| 2002-09-02 | 699 | 699 | 690 | 692 | 184,000 | 346 |
| 2002-08-30 | 698 | 698 | 688 | 698 | 268,000 | 349 |
| 2002-08-29 | 706 | 710 | 695 | 697 | 307,000 | 348.50 |
| 2002-08-28 | 720 | 722 | 710 | 712 | 195,000 | 356 |
| 2002-08-27 | 740 | 740 | 725 | 725 | 89,000 | 362.50 |
| 2002-08-26 | 715 | 742 | 715 | 742 | 130,000 | 371 |
| 2002-08-23 | 721 | 740 | 721 | 728 | 160,000 | 364 |
| 2002-08-22 | 718 | 730 | 708 | 730 | 324,000 | 365 |
| 2002-08-21 | 742 | 749 | 728 | 728 | 115,000 | 364 |
| 2002-08-20 | 749 | 752 | 731 | 732 | 115,000 | 366 |
| 2002-08-19 | 769 | 769 | 741 | 746 | 153,000 | 373 |
| 2002-08-16 | 763 | 763 | 743 | 759 | 104,000 | 379.50 |
| 2002-08-15 | 742 | 759 | 739 | 753 | 136,000 | 376.50 |
| 2002-08-14 | 737 | 752 | 725 | 752 | 119,000 | 376 |
| 2002-08-13 | 737 | 748 | 736 | 739 | 48,000 | 369.50 |
| 2002-08-12 | 768 | 768 | 735 | 735 | 128,000 | 367.50 |
| 2002-08-09 | 745 | 768 | 743 | 768 | 182,000 | 384 |
| 2002-08-08 | 723 | 737 | 720 | 729 | 132,000 | 364.50 |
| 2002-08-07 | 709 | 739 | 709 | 725 | 221,000 | 362.50 |
| 2002-08-06 | 709 | 709 | 693 | 702 | 180,000 | 351 |
| 2002-08-05 | 727 | 728 | 708 | 714 | 141,000 | 357 |
| 2002-08-02 | 721 | 721 | 707 | 716 | 158,000 | 358 |
| 2002-08-01 | 743 | 743 | 726 | 726 | 241,000 | 363 |
| 2002-07-31 | 735 | 750 | 734 | 745 | 168,000 | 372.50 |
| 2002-07-30 | 745 | 762 | 735 | 755 | 119,000 | 377.50 |
| 2002-07-29 | 750 | 760 | 746 | 747 | 157,000 | 373.50 |
| 2002-07-26 | 781 | 782 | 740 | 740 | 288,000 | 370 |
| 2002-07-25 | 810 | 810 | 783 | 783 | 189,000 | 391.50 |
| 2002-07-24 | 785 | 786 | 774 | 774 | 166,000 | 387 |
| 2002-07-23 | 786 | 791 | 781 | 785 | 74,000 | 392.50 |
| 2002-07-22 | 794 | 798 | 775 | 791 | 132,000 | 395.50 |
| 2002-07-19 | 829 | 829 | 797 | 797 | 135,000 | 398.50 |
| 2002-07-18 | 792 | 819 | 791 | 819 | 162,000 | 409.50 |
| 2002-07-17 | 793 | 793 | 767 | 768 | 280,000 | 384 |
| 2002-07-16 | 799 | 799 | 791 | 792 | 170,000 | 396 |
| 2002-07-15 | 820 | 821 | 799 | 799 | 135,000 | 399.50 |
| 2002-07-12 | 805 | 813 | 800 | 809 | 104,000 | 404.50 |
| 2002-07-11 | 797 | 797 | 784 | 785 | 216,000 | 392.50 |
| 2002-07-10 | 824 | 837 | 817 | 817 | 168,000 | 408.50 |
| 2002-07-09 | 796 | 829 | 796 | 824 | 161,000 | 412 |
| 2002-07-08 | 831 | 835 | 796 | 796 | 240,000 | 398 |
| 2002-07-05 | 815 | 824 | 811 | 811 | 88,000 | 405.50 |
| 2002-07-04 | 828 | 830 | 813 | 814 | 182,000 | 407 |
| 2002-07-03 | 796 | 809 | 796 | 798 | 188,000 | 399 |
| 2002-07-02 | 797 | 797 | 775 | 796 | 258,000 | 398 |
| 2002-07-01 | 775 | 802 | 771 | 789 | 238,000 | 394.50 |
| 2002-06-28 | 784 | 784 | 774 | 774 | 299,000 | 387 |
| 2002-06-27 | 775 | 794 | 774 | 774 | 140,000 | 387 |
| 2002-06-26 | 780 | 787 | 764 | 764 | 170,000 | 382 |
| 2002-06-25 | 770 | 781 | 767 | 770 | 84,000 | 385 |
| 2002-06-24 | 755 | 774 | 755 | 774 | 190,000 | 387 |
| 2002-06-21 | 789 | 789 | 760 | 760 | 178,000 | 380 |
| 2002-06-20 | 800 | 801 | 780 | 780 | 335,000 | 390 |
| 2002-06-19 | 800 | 806 | 790 | 791 | 138,000 | 395.50 |
| 2002-06-18 | 790 | 798 | 780 | 796 | 123,000 | 398 |
| 2002-06-17 | 806 | 811 | 782 | 788 | 277,000 | 394 |
| 2002-06-14 | 828 | 828 | 810 | 812 | 456,000 | 406 |
| 2002-06-13 | 829 | 837 | 815 | 818 | 312,000 | 409 |
| 2002-06-12 | 816 | 825 | 816 | 820 | 138,000 | 410 |
| 2002-06-11 | 808 | 825 | 808 | 816 | 160,000 | 408 |
| 2002-06-10 | 810 | 814 | 804 | 808 | 144,000 | 404 |
| 2002-06-07 | 815 | 823 | 802 | 817 | 120,000 | 408.50 |
| 2002-06-06 | 811 | 815 | 805 | 815 | 149,000 | 407.50 |
| 2002-06-05 | 810 | 816 | 806 | 810 | 138,000 | 405 |
| 2002-06-04 | 810 | 820 | 804 | 820 | 169,000 | 410 |
| 2002-06-03 | 810 | 825 | 810 | 817 | 132,000 | 408.50 |
| 2002-05-31 | 826 | 830 | 814 | 814 | 200,000 | 407 |
| 2002-05-30 | 825 | 835 | 821 | 821 | 188,000 | 410.50 |
| 2002-05-29 | 830 | 838 | 824 | 828 | 208,000 | 414 |
| 2002-05-28 | 830 | 838 | 825 | 830 | 139,000 | 415 |
| 2002-05-27 | 838 | 838 | 829 | 830 | 128,000 | 415 |
| 2002-05-24 | 849 | 849 | 829 | 840 | 93,000 | 420 |
| 2002-05-23 | 847 | 847 | 826 | 830 | 221,000 | 415 |
| 2002-05-22 | 830 | 848 | 827 | 843 | 116,000 | 421.50 |
| 2002-05-21 | 830 | 840 | 821 | 833 | 179,000 | 416.50 |
| 2002-05-20 | 854 | 854 | 830 | 830 | 177,000 | 415 |
| 2002-05-17 | 852 | 857 | 834 | 834 | 128,000 | 417 |
| 2002-05-16 | 850 | 853 | 837 | 849 | 191,000 | 424.50 |
| 2002-05-15 | 860 | 865 | 844 | 860 | 224,000 | 430 |
| 2002-05-14 | 849 | 849 | 835 | 841 | 110,000 | 420.50 |
| 2002-05-13 | 826 | 833 | 817 | 829 | 179,000 | 414.50 |
| 2002-05-10 | 830 | 830 | 822 | 826 | 314,000 | 413 |
| 2002-05-09 | 825 | 830 | 818 | 818 | 365,000 | 409 |
| 2002-05-08 | 818 | 828 | 816 | 820 | 249,000 | 410 |
| 2002-05-07 | 840 | 840 | 790 | 796 | 393,000 | 398 |
| 2002-05-02 | 846 | 846 | 840 | 840 | 104,000 | 420 |
| 2002-05-01 | 834 | 849 | 834 | 845 | 97,000 | 422.50 |
| 2002-04-30 | 841 | 857 | 837 | 844 | 314,000 | 422 |
| 2002-04-26 | 860 | 860 | 835 | 844 | 394,000 | 422 |
| 2002-04-25 | 877 | 887 | 852 | 852 | 352,000 | 426 |
| 2002-04-24 | 888 | 898 | 881 | 897 | 81,000 | 448.50 |
| 2002-04-23 | 897 | 898 | 894 | 898 | 79,000 | 449 |
| 2002-04-22 | 898 | 899 | 886 | 898 | 152,000 | 449 |
| 2002-04-19 | 897 | 903 | 880 | 903 | 247,000 | 451.50 |
| 2002-04-18 | 885 | 893 | 882 | 887 | 121,000 | 443.50 |
| 2002-04-17 | 885 | 889 | 865 | 885 | 128,000 | 442.50 |
| 2002-04-16 | 876 | 880 | 864 | 880 | 200,000 | 440 |
| 2002-04-15 | 860 | 882 | 860 | 877 | 154,000 | 438.50 |
| 2002-04-12 | 865 | 876 | 847 | 847 | 378,000 | 423.50 |
| 2002-04-11 | 895 | 895 | 861 | 862 | 224,000 | 431 |
| 2002-04-10 | 900 | 904 | 895 | 899 | 300,000 | 449.50 |
| 2002-04-09 | 903 | 903 | 870 | 870 | 219,000 | 435 |
| 2002-04-08 | 909 | 909 | 900 | 903 | 161,000 | 451.50 |
| 2002-04-05 | 890 | 900 | 886 | 892 | 482,000 | 446 |
| 2002-04-04 | 885 | 890 | 873 | 884 | 233,000 | 442 |
| 2002-04-03 | 860 | 882 | 856 | 876 | 303,000 | 438 |
| 2002-04-02 | 853 | 860 | 840 | 857 | 97,000 | 428.50 |
| 2002-04-01 | 863 | 863 | 825 | 833 | 82,000 | 416.50 |
| 2002-03-29 | 860 | 865 | 835 | 860 | 169,000 | 430 |
| 2002-03-28 | 851 | 865 | 845 | 864 | 390,000 | 432 |
| 2002-03-27 | 840 | 850 | 840 | 842 | 361,000 | 421 |
| 2002-03-26 | 836 | 840 | 818 | 833 | 272,000 | 416.50 |
| 2002-03-25 | 860 | 865 | 858 | 865 | 269,000 | 432.50 |
| 2002-03-22 | 855 | 860 | 831 | 860 | 250,000 | 430 |
| 2002-03-20 | 870 | 871 | 860 | 869 | 310,000 | 434.50 |
| 2002-03-19 | 865 | 868 | 859 | 863 | 220,000 | 431.50 |
| 2002-03-18 | 850 | 868 | 849 | 858 | 269,000 | 429 |
| 2002-03-15 | 832 | 843 | 819 | 840 | 230,000 | 420 |
| 2002-03-14 | 829 | 829 | 812 | 812 | 214,000 | 406 |
| 2002-03-13 | 833 | 844 | 830 | 830 | 244,000 | 415 |
| 2002-03-12 | 846 | 846 | 833 | 833 | 396,000 | 416.50 |
| 2002-03-11 | 812 | 849 | 805 | 846 | 444,000 | 423 |
| 2002-03-08 | 850 | 850 | 830 | 830 | 612,000 | 415 |
| 2002-03-07 | 836 | 849 | 836 | 849 | 380,000 | 424.50 |
| 2002-03-06 | 844 | 844 | 832 | 833 | 216,000 | 416.50 |
| 2002-03-05 | 845 | 846 | 826 | 832 | 218,000 | 416 |
| 2002-03-04 | 822 | 845 | 819 | 845 | 369,000 | 422.50 |
| 2002-03-01 | 800 | 815 | 792 | 809 | 213,000 | 404.50 |
| 2002-02-28 | 804 | 808 | 782 | 782 | 314,000 | 391 |
| 2002-02-27 | 789 | 815 | 782 | 815 | 192,000 | 407.50 |
| 2002-02-26 | 791 | 791 | 756 | 786 | 392,000 | 393 |
| 2002-02-25 | 787 | 825 | 780 | 818 | 655,000 | 409 |
| 2002-02-22 | 770 | 771 | 763 | 768 | 180,000 | 384 |
| 2002-02-21 | 736 | 764 | 736 | 764 | 188,000 | 382 |
| 2002-02-20 | 735 | 742 | 726 | 726 | 182,000 | 363 |
| 2002-02-19 | 737 | 742 | 721 | 725 | 219,000 | 362.50 |
| 2002-02-18 | 755 | 766 | 752 | 757 | 251,000 | 378.50 |
| 2002-02-15 | 750 | 753 | 740 | 751 | 299,000 | 375.50 |
| 2002-02-14 | 723 | 760 | 723 | 748 | 411,000 | 374 |
| 2002-02-13 | 713 | 722 | 704 | 721 | 129,000 | 360.50 |
| 2002-02-12 | 696 | 728 | 696 | 717 | 338,000 | 358.50 |
| 2002-02-08 | 659 | 670 | 658 | 663 | 284,000 | 331.50 |
| 2002-02-07 | 661 | 670 | 655 | 665 | 119,000 | 332.50 |
| 2002-02-06 | 666 | 674 | 662 | 674 | 118,000 | 337 |
| 2002-02-05 | 670 | 670 | 648 | 663 | 195,000 | 331.50 |
| 2002-02-04 | 684 | 688 | 670 | 670 | 74,000 | 335 |
| 2002-02-01 | 697 | 697 | 681 | 688 | 171,000 | 344 |
| 2002-01-31 | 664 | 682 | 664 | 677 | 54,000 | 338.50 |
| 2002-01-30 | 670 | 671 | 660 | 667 | 134,000 | 333.50 |
| 2002-01-29 | 700 | 700 | 688 | 688 | 42,000 | 344 |
| 2002-01-28 | 679 | 700 | 679 | 700 | 79,000 | 350 |
| 2002-01-25 | 698 | 700 | 693 | 699 | 128,000 | 349.50 |
| 2002-01-24 | 690 | 697 | 686 | 693 | 110,000 | 346.50 |
| 2002-01-23 | 672 | 697 | 672 | 684 | 68,000 | 342 |
| 2002-01-22 | 703 | 706 | 685 | 685 | 88,000 | 342.50 |
| 2002-01-21 | 700 | 710 | 693 | 710 | 231,000 | 355 |
| 2002-01-18 | 690 | 693 | 684 | 693 | 269,000 | 346.50 |
| 2002-01-17 | 686 | 686 | 680 | 680 | 187,000 | 340 |
| 2002-01-16 | 689 | 689 | 678 | 681 | 235,000 | 340.50 |
| 2002-01-15 | 690 | 691 | 686 | 686 | 245,000 | 343 |
| 2002-01-11 | 684 | 692 | 684 | 687 | 326,000 | 343.50 |
| 2002-01-10 | 670 | 684 | 670 | 684 | 291,000 | 342 |
| 2002-01-09 | 666 | 669 | 658 | 668 | 171,000 | 334 |
| 2002-01-08 | 669 | 685 | 662 | 668 | 323,000 | 334 |
| 2002-01-07 | 663 | 669 | 656 | 666 | 316,000 | 333 |
| 2002-01-04 | 677 | 678 | 651 | 653 | 476,000 | 326.50 |
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
