6586 (株)マキタ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 1,070 | 1,073 | 1,068 | 1,073 | 70,000 | 536.50 |
| 2003-12-29 | 1,059 | 1,066 | 1,051 | 1,061 | 112,000 | 530.50 |
| 2003-12-26 | 1,045 | 1,062 | 1,045 | 1,060 | 33,000 | 530 |
| 2003-12-25 | 1,061 | 1,065 | 1,050 | 1,060 | 33,000 | 530 |
| 2003-12-24 | 1,069 | 1,070 | 1,059 | 1,061 | 276,000 | 530.50 |
| 2003-12-22 | 1,070 | 1,079 | 1,063 | 1,067 | 268,000 | 533.50 |
| 2003-12-19 | 1,054 | 1,064 | 1,045 | 1,059 | 244,000 | 529.50 |
| 2003-12-18 | 1,017 | 1,049 | 1,013 | 1,049 | 271,000 | 524.50 |
| 2003-12-17 | 1,028 | 1,033 | 1,011 | 1,016 | 212,000 | 508 |
| 2003-12-16 | 1,018 | 1,025 | 1,010 | 1,022 | 240,000 | 511 |
| 2003-12-15 | 1,056 | 1,057 | 1,029 | 1,038 | 185,000 | 519 |
| 2003-12-12 | 1,028 | 1,038 | 1,015 | 1,036 | 409,000 | 518 |
| 2003-12-11 | 1,017 | 1,030 | 1,006 | 1,007 | 211,000 | 503.50 |
| 2003-12-10 | 1,018 | 1,020 | 1,014 | 1,016 | 186,000 | 508 |
| 2003-12-09 | 1,015 | 1,024 | 1,005 | 1,017 | 122,000 | 508.50 |
| 2003-12-08 | 1,028 | 1,028 | 1,005 | 1,015 | 111,000 | 507.50 |
| 2003-12-05 | 1,046 | 1,046 | 1,020 | 1,026 | 123,000 | 513 |
| 2003-12-04 | 1,023 | 1,052 | 1,017 | 1,038 | 171,000 | 519 |
| 2003-12-03 | 1,029 | 1,040 | 1,025 | 1,031 | 132,000 | 515.50 |
| 2003-12-02 | 1,050 | 1,064 | 1,041 | 1,049 | 294,000 | 524.50 |
| 2003-12-01 | 1,016 | 1,047 | 1,000 | 1,039 | 158,000 | 519.50 |
| 2003-11-28 | 1,012 | 1,018 | 992 | 1,004 | 203,000 | 502 |
| 2003-11-27 | 1,030 | 1,048 | 1,019 | 1,030 | 175,000 | 515 |
| 2003-11-26 | 1,013 | 1,033 | 1,013 | 1,024 | 134,000 | 512 |
| 2003-11-25 | 1,039 | 1,040 | 1,000 | 1,015 | 143,000 | 507.50 |
| 2003-11-21 | 1,025 | 1,025 | 990 | 990 | 359,000 | 495 |
| 2003-11-20 | 1,025 | 1,037 | 1,004 | 1,032 | 242,000 | 516 |
| 2003-11-19 | 1,000 | 1,000 | 989 | 995 | 476,000 | 497.50 |
| 2003-11-18 | 1,000 | 1,019 | 980 | 1,011 | 344,000 | 505.50 |
| 2003-11-17 | 986 | 1,020 | 970 | 984 | 176,000 | 492 |
| 2003-11-14 | 1,067 | 1,069 | 1,031 | 1,036 | 345,000 | 518 |
| 2003-11-13 | 1,052 | 1,058 | 1,033 | 1,055 | 237,000 | 527.50 |
| 2003-11-12 | 1,077 | 1,077 | 1,005 | 1,012 | 288,000 | 506 |
| 2003-11-11 | 1,080 | 1,080 | 1,049 | 1,059 | 475,000 | 529.50 |
| 2003-11-10 | 1,075 | 1,090 | 1,070 | 1,082 | 306,000 | 541 |
| 2003-11-07 | 1,090 | 1,098 | 1,067 | 1,095 | 558,000 | 547.50 |
| 2003-11-06 | 1,083 | 1,097 | 1,070 | 1,075 | 372,000 | 537.50 |
| 2003-11-05 | 1,083 | 1,109 | 1,074 | 1,100 | 720,000 | 550 |
| 2003-11-04 | 1,100 | 1,100 | 1,090 | 1,099 | 333,000 | 549.50 |
| 2003-10-31 | 1,100 | 1,100 | 1,076 | 1,090 | 482,000 | 545 |
| 2003-10-30 | 1,060 | 1,089 | 1,060 | 1,080 | 936,000 | 540 |
| 2003-10-29 | 1,012 | 1,055 | 1,008 | 1,050 | 638,000 | 525 |
| 2003-10-28 | 980 | 1,012 | 965 | 1,003 | 484,000 | 501.50 |
| 2003-10-27 | 981 | 985 | 964 | 980 | 144,000 | 490 |
| 2003-10-24 | 980 | 1,000 | 956 | 981 | 390,000 | 490.50 |
| 2003-10-23 | 1,013 | 1,019 | 980 | 1,010 | 561,000 | 505 |
| 2003-10-22 | 994 | 1,014 | 984 | 1,014 | 300,000 | 507 |
| 2003-10-21 | 1,011 | 1,024 | 981 | 984 | 199,000 | 492 |
| 2003-10-20 | 985 | 1,027 | 978 | 1,011 | 445,000 | 505.50 |
| 2003-10-17 | 940 | 959 | 937 | 959 | 674,000 | 479.50 |
| 2003-10-16 | 956 | 956 | 937 | 938 | 203,000 | 469 |
| 2003-10-15 | 958 | 960 | 949 | 950 | 309,000 | 475 |
| 2003-10-14 | 970 | 973 | 952 | 957 | 328,000 | 478.50 |
| 2003-10-10 | 968 | 972 | 947 | 962 | 200,000 | 481 |
| 2003-10-09 | 986 | 995 | 963 | 976 | 148,000 | 488 |
| 2003-10-08 | 989 | 996 | 982 | 984 | 111,000 | 492 |
| 2003-10-07 | 991 | 1,004 | 985 | 999 | 211,000 | 499.50 |
| 2003-10-06 | 1,030 | 1,030 | 1,000 | 1,003 | 203,000 | 501.50 |
| 2003-10-03 | 1,003 | 1,025 | 1,000 | 1,025 | 180,000 | 512.50 |
| 2003-10-02 | 995 | 1,004 | 983 | 993 | 207,000 | 496.50 |
| 2003-10-01 | 1,015 | 1,024 | 998 | 1,015 | 188,000 | 507.50 |
| 2003-09-30 | 983 | 1,020 | 977 | 1,016 | 230,000 | 508 |
| 2003-09-29 | 976 | 989 | 960 | 960 | 123,000 | 480 |
| 2003-09-26 | 965 | 995 | 965 | 974 | 77,000 | 487 |
| 2003-09-25 | 972 | 999 | 972 | 984 | 223,000 | 492 |
| 2003-09-24 | 1,000 | 1,020 | 978 | 1,020 | 163,000 | 510 |
| 2003-09-22 | 1,015 | 1,015 | 956 | 983 | 244,000 | 491.50 |
| 2003-09-19 | 1,020 | 1,030 | 1,005 | 1,015 | 305,000 | 507.50 |
| 2003-09-18 | 1,014 | 1,020 | 1,012 | 1,013 | 269,000 | 506.50 |
| 2003-09-17 | 1,024 | 1,038 | 1,024 | 1,034 | 184,000 | 517 |
| 2003-09-16 | 1,058 | 1,058 | 1,023 | 1,023 | 98,000 | 511.50 |
| 2003-09-12 | 1,045 | 1,050 | 1,027 | 1,040 | 335,000 | 520 |
| 2003-09-11 | 1,043 | 1,046 | 1,000 | 1,005 | 157,000 | 502.50 |
| 2003-09-10 | 1,050 | 1,050 | 1,027 | 1,044 | 139,000 | 522 |
| 2003-09-09 | 1,045 | 1,066 | 1,045 | 1,050 | 190,000 | 525 |
| 2003-09-08 | 1,060 | 1,069 | 1,038 | 1,038 | 106,000 | 519 |
| 2003-09-05 | 1,060 | 1,070 | 1,050 | 1,064 | 234,000 | 532 |
| 2003-09-04 | 1,070 | 1,070 | 1,040 | 1,042 | 127,000 | 521 |
| 2003-09-03 | 1,052 | 1,069 | 1,052 | 1,058 | 129,000 | 529 |
| 2003-09-02 | 1,071 | 1,071 | 1,028 | 1,049 | 205,000 | 524.50 |
| 2003-09-01 | 1,070 | 1,077 | 1,058 | 1,071 | 157,000 | 535.50 |
| 2003-08-29 | 1,030 | 1,059 | 1,030 | 1,051 | 278,000 | 525.50 |
| 2003-08-28 | 1,030 | 1,036 | 1,013 | 1,032 | 267,000 | 516 |
| 2003-08-27 | 1,042 | 1,047 | 1,010 | 1,010 | 225,000 | 505 |
| 2003-08-26 | 1,055 | 1,065 | 1,038 | 1,039 | 198,000 | 519.50 |
| 2003-08-25 | 1,057 | 1,068 | 1,037 | 1,056 | 230,000 | 528 |
| 2003-08-22 | 1,062 | 1,073 | 1,034 | 1,037 | 221,000 | 518.50 |
| 2003-08-21 | 1,063 | 1,086 | 1,053 | 1,078 | 184,000 | 539 |
| 2003-08-20 | 1,098 | 1,098 | 1,070 | 1,083 | 254,000 | 541.50 |
| 2003-08-19 | 1,109 | 1,109 | 1,078 | 1,098 | 187,000 | 549 |
| 2003-08-18 | 1,098 | 1,109 | 1,082 | 1,109 | 304,000 | 554.50 |
| 2003-08-15 | 1,099 | 1,100 | 1,071 | 1,079 | 152,000 | 539.50 |
| 2003-08-14 | 1,094 | 1,100 | 1,085 | 1,098 | 210,000 | 549 |
| 2003-08-13 | 1,095 | 1,096 | 1,068 | 1,083 | 190,000 | 541.50 |
| 2003-08-12 | 1,074 | 1,095 | 1,055 | 1,095 | 287,000 | 547.50 |
| 2003-08-11 | 1,066 | 1,080 | 1,059 | 1,067 | 177,000 | 533.50 |
| 2003-08-08 | 1,060 | 1,073 | 1,050 | 1,067 | 467,000 | 533.50 |
| 2003-08-07 | 1,050 | 1,084 | 1,030 | 1,070 | 468,000 | 535 |
| 2003-08-06 | 1,008 | 1,040 | 1,006 | 1,013 | 239,000 | 506.50 |
| 2003-08-05 | 1,041 | 1,041 | 1,008 | 1,008 | 207,000 | 504 |
| 2003-08-04 | 1,025 | 1,041 | 1,009 | 1,021 | 237,000 | 510.50 |
| 2003-08-01 | 1,030 | 1,060 | 1,021 | 1,056 | 967,000 | 528 |
| 2003-07-31 | 976 | 995 | 948 | 960 | 413,000 | 480 |
| 2003-07-30 | 990 | 1,022 | 978 | 979 | 243,000 | 489.50 |
| 2003-07-29 | 983 | 1,002 | 975 | 980 | 250,000 | 490 |
| 2003-07-28 | 984 | 1,003 | 973 | 1,003 | 134,000 | 501.50 |
| 2003-07-25 | 980 | 997 | 960 | 992 | 180,000 | 496 |
| 2003-07-24 | 1,010 | 1,010 | 977 | 990 | 288,000 | 495 |
| 2003-07-23 | 997 | 1,016 | 997 | 1,009 | 456,000 | 504.50 |
| 2003-07-22 | 962 | 998 | 951 | 990 | 385,000 | 495 |
| 2003-07-18 | 946 | 998 | 946 | 952 | 338,000 | 476 |
| 2003-07-17 | 938 | 968 | 938 | 943 | 296,000 | 471.50 |
| 2003-07-16 | 967 | 969 | 939 | 948 | 228,000 | 474 |
| 2003-07-15 | 948 | 970 | 948 | 966 | 365,000 | 483 |
| 2003-07-14 | 919 | 934 | 917 | 928 | 181,000 | 464 |
| 2003-07-11 | 930 | 945 | 918 | 919 | 176,000 | 459.50 |
| 2003-07-10 | 918 | 955 | 918 | 949 | 361,000 | 474.50 |
| 2003-07-09 | 926 | 940 | 906 | 911 | 368,000 | 455.50 |
| 2003-07-08 | 950 | 950 | 938 | 941 | 247,000 | 470.50 |
| 2003-07-07 | 951 | 951 | 938 | 938 | 164,000 | 469 |
| 2003-07-04 | 939 | 940 | 930 | 931 | 141,000 | 465.50 |
| 2003-07-03 | 980 | 985 | 927 | 938 | 342,000 | 469 |
| 2003-07-02 | 976 | 980 | 963 | 980 | 122,000 | 490 |
| 2003-07-01 | 965 | 980 | 965 | 967 | 202,000 | 483.50 |
| 2003-06-30 | 975 | 978 | 966 | 975 | 137,000 | 487.50 |
| 2003-06-27 | 965 | 975 | 957 | 970 | 166,000 | 485 |
| 2003-06-26 | 962 | 965 | 950 | 965 | 200,000 | 482.50 |
| 2003-06-25 | 950 | 960 | 943 | 952 | 184,000 | 476 |
| 2003-06-24 | 941 | 950 | 938 | 940 | 139,000 | 470 |
| 2003-06-23 | 942 | 966 | 942 | 961 | 189,000 | 480.50 |
| 2003-06-20 | 938 | 950 | 931 | 935 | 239,000 | 467.50 |
| 2003-06-19 | 967 | 967 | 930 | 935 | 257,000 | 467.50 |
| 2003-06-18 | 960 | 969 | 949 | 967 | 180,000 | 483.50 |
| 2003-06-17 | 963 | 967 | 949 | 961 | 217,000 | 480.50 |
| 2003-06-16 | 945 | 962 | 926 | 962 | 144,000 | 481 |
| 2003-06-13 | 962 | 969 | 949 | 965 | 418,000 | 482.50 |
| 2003-06-12 | 967 | 978 | 948 | 948 | 300,000 | 474 |
| 2003-06-11 | 960 | 978 | 958 | 970 | 324,000 | 485 |
| 2003-06-10 | 947 | 957 | 923 | 957 | 322,000 | 478.50 |
| 2003-06-09 | 945 | 957 | 938 | 952 | 168,000 | 476 |
| 2003-06-06 | 953 | 953 | 943 | 951 | 107,000 | 475.50 |
| 2003-06-05 | 948 | 958 | 941 | 952 | 225,000 | 476 |
| 2003-06-04 | 946 | 950 | 942 | 944 | 121,000 | 472 |
| 2003-06-03 | 958 | 958 | 928 | 945 | 191,000 | 472.50 |
| 2003-06-02 | 924 | 968 | 924 | 958 | 373,000 | 479 |
| 2003-05-30 | 904 | 940 | 904 | 924 | 266,000 | 462 |
| 2003-05-29 | 917 | 920 | 896 | 901 | 236,000 | 450.50 |
| 2003-05-28 | 905 | 919 | 904 | 916 | 172,000 | 458 |
| 2003-05-27 | 916 | 916 | 894 | 894 | 130,000 | 447 |
| 2003-05-26 | 918 | 920 | 903 | 918 | 78,000 | 459 |
| 2003-05-23 | 905 | 940 | 903 | 928 | 217,000 | 464 |
| 2003-05-22 | 903 | 910 | 897 | 900 | 212,000 | 450 |
| 2003-05-21 | 900 | 905 | 890 | 897 | 145,000 | 448.50 |
| 2003-05-20 | 902 | 908 | 894 | 900 | 197,000 | 450 |
| 2003-05-19 | 900 | 903 | 891 | 902 | 161,000 | 451 |
| 2003-05-16 | 914 | 920 | 909 | 909 | 181,000 | 454.50 |
| 2003-05-15 | 923 | 923 | 906 | 913 | 176,000 | 456.50 |
| 2003-05-14 | 920 | 930 | 905 | 913 | 232,000 | 456.50 |
| 2003-05-13 | 917 | 942 | 917 | 940 | 265,000 | 470 |
| 2003-05-12 | 910 | 922 | 906 | 911 | 266,000 | 455.50 |
| 2003-05-09 | 916 | 918 | 898 | 905 | 180,000 | 452.50 |
| 2003-05-08 | 896 | 906 | 892 | 906 | 238,000 | 453 |
| 2003-05-07 | 903 | 907 | 897 | 901 | 382,000 | 450.50 |
| 2003-05-06 | 901 | 916 | 896 | 898 | 568,000 | 449 |
| 2003-05-02 | 899 | 903 | 890 | 900 | 242,000 | 450 |
| 2003-05-01 | 895 | 900 | 890 | 899 | 236,000 | 449.50 |
| 2003-04-30 | 888 | 899 | 885 | 895 | 362,000 | 447.50 |
| 2003-04-28 | 885 | 885 | 858 | 872 | 189,000 | 436 |
| 2003-04-25 | 856 | 891 | 855 | 884 | 166,000 | 442 |
| 2003-04-24 | 864 | 871 | 861 | 861 | 55,000 | 430.50 |
| 2003-04-23 | 861 | 880 | 861 | 873 | 151,000 | 436.50 |
| 2003-04-22 | 885 | 885 | 868 | 868 | 78,000 | 434 |
| 2003-04-21 | 863 | 882 | 863 | 877 | 69,000 | 438.50 |
| 2003-04-18 | 875 | 883 | 861 | 861 | 104,000 | 430.50 |
| 2003-04-17 | 875 | 881 | 870 | 875 | 42,000 | 437.50 |
| 2003-04-16 | 883 | 894 | 873 | 875 | 110,000 | 437.50 |
| 2003-04-15 | 867 | 890 | 867 | 883 | 194,000 | 441.50 |
| 2003-04-14 | 865 | 875 | 849 | 867 | 139,000 | 433.50 |
| 2003-04-11 | 870 | 879 | 856 | 864 | 128,000 | 432 |
| 2003-04-10 | 876 | 880 | 860 | 860 | 153,000 | 430 |
| 2003-04-09 | 874 | 877 | 865 | 872 | 122,000 | 436 |
| 2003-04-08 | 885 | 885 | 860 | 875 | 170,000 | 437.50 |
| 2003-04-07 | 888 | 891 | 873 | 890 | 119,000 | 445 |
| 2003-04-04 | 863 | 892 | 856 | 888 | 196,000 | 444 |
| 2003-04-03 | 885 | 894 | 834 | 843 | 573,000 | 421.50 |
| 2003-04-02 | 865 | 910 | 862 | 905 | 361,000 | 452.50 |
| 2003-04-01 | 841 | 868 | 840 | 861 | 215,000 | 430.50 |
| 2003-03-31 | 856 | 860 | 830 | 831 | 245,000 | 415.50 |
| 2003-03-28 | 855 | 866 | 851 | 855 | 297,000 | 427.50 |
| 2003-03-27 | 837 | 850 | 837 | 845 | 153,000 | 422.50 |
| 2003-03-26 | 829 | 842 | 829 | 835 | 241,000 | 417.50 |
| 2003-03-25 | 864 | 868 | 843 | 845 | 199,000 | 422.50 |
| 2003-03-24 | 874 | 890 | 867 | 874 | 325,000 | 437 |
| 2003-03-20 | 869 | 883 | 868 | 883 | 282,000 | 441.50 |
| 2003-03-19 | 862 | 869 | 856 | 868 | 147,000 | 434 |
| 2003-03-18 | 857 | 869 | 857 | 862 | 312,000 | 431 |
| 2003-03-17 | 842 | 857 | 835 | 853 | 265,000 | 426.50 |
| 2003-03-14 | 840 | 855 | 834 | 841 | 773,000 | 420.50 |
| 2003-03-13 | 842 | 842 | 823 | 834 | 181,000 | 417 |
| 2003-03-12 | 816 | 842 | 805 | 842 | 235,000 | 421 |
| 2003-03-11 | 801 | 823 | 800 | 815 | 177,000 | 407.50 |
| 2003-03-10 | 790 | 818 | 790 | 808 | 185,000 | 404 |
| 2003-03-07 | 815 | 823 | 799 | 800 | 158,000 | 400 |
| 2003-03-06 | 808 | 838 | 808 | 833 | 152,000 | 416.50 |
| 2003-03-05 | 805 | 813 | 805 | 808 | 61,000 | 404 |
| 2003-03-04 | 811 | 828 | 797 | 802 | 55,000 | 401 |
| 2003-03-03 | 800 | 810 | 800 | 810 | 105,000 | 405 |
| 2003-02-28 | 780 | 801 | 780 | 790 | 142,000 | 395 |
| 2003-02-27 | 777 | 795 | 777 | 780 | 116,000 | 390 |
| 2003-02-26 | 775 | 792 | 775 | 776 | 101,000 | 388 |
| 2003-02-25 | 799 | 810 | 789 | 790 | 63,000 | 395 |
| 2003-02-24 | 817 | 822 | 817 | 819 | 37,000 | 409.50 |
| 2003-02-21 | 837 | 837 | 811 | 827 | 79,000 | 413.50 |
| 2003-02-20 | 826 | 836 | 826 | 836 | 150,000 | 418 |
| 2003-02-19 | 825 | 840 | 820 | 825 | 69,000 | 412.50 |
| 2003-02-18 | 834 | 835 | 798 | 835 | 197,000 | 417.50 |
| 2003-02-17 | 840 | 844 | 830 | 834 | 187,000 | 417 |
| 2003-02-14 | 803 | 830 | 803 | 820 | 226,000 | 410 |
| 2003-02-13 | 806 | 820 | 797 | 802 | 145,000 | 401 |
| 2003-02-12 | 811 | 818 | 807 | 807 | 207,000 | 403.50 |
| 2003-02-10 | 798 | 814 | 798 | 809 | 122,000 | 404.50 |
| 2003-02-07 | 814 | 814 | 804 | 808 | 117,000 | 404 |
| 2003-02-06 | 796 | 807 | 793 | 807 | 141,000 | 403.50 |
| 2003-02-05 | 816 | 816 | 796 | 796 | 160,000 | 398 |
| 2003-02-04 | 820 | 820 | 807 | 808 | 109,000 | 404 |
| 2003-02-03 | 772 | 794 | 762 | 792 | 66,000 | 396 |
| 2003-01-31 | 774 | 780 | 756 | 772 | 146,000 | 386 |
| 2003-01-30 | 783 | 792 | 773 | 783 | 193,000 | 391.50 |
| 2003-01-29 | 805 | 805 | 779 | 791 | 261,000 | 395.50 |
| 2003-01-28 | 817 | 817 | 803 | 809 | 235,000 | 404.50 |
| 2003-01-27 | 841 | 841 | 825 | 827 | 57,000 | 413.50 |
| 2003-01-24 | 840 | 843 | 829 | 836 | 163,000 | 418 |
| 2003-01-23 | 822 | 830 | 814 | 830 | 165,000 | 415 |
| 2003-01-22 | 823 | 824 | 818 | 822 | 94,000 | 411 |
| 2003-01-21 | 816 | 826 | 816 | 822 | 110,000 | 411 |
| 2003-01-20 | 825 | 836 | 823 | 823 | 90,000 | 411.50 |
| 2003-01-17 | 832 | 836 | 825 | 825 | 66,000 | 412.50 |
| 2003-01-16 | 838 | 840 | 830 | 837 | 209,000 | 418.50 |
| 2003-01-15 | 832 | 839 | 821 | 828 | 170,000 | 414 |
| 2003-01-14 | 815 | 836 | 815 | 832 | 99,000 | 416 |
| 2003-01-10 | 818 | 829 | 811 | 813 | 174,000 | 406.50 |
| 2003-01-09 | 819 | 840 | 815 | 840 | 169,000 | 420 |
| 2003-01-08 | 839 | 844 | 812 | 819 | 335,000 | 409.50 |
| 2003-01-07 | 883 | 883 | 832 | 835 | 285,000 | 417.50 |
| 2003-01-06 | 860 | 885 | 854 | 885 | 178,000 | 442.50 |
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
