6586 (株)マキタの時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,910	2,915	2,875	2,900	133,300	1,450
2005-12-29	2,925	2,925	2,900	2,900	183,300	1,450
2005-12-28	2,900	2,925	2,865	2,910	354,700	1,455
2005-12-27	2,820	2,895	2,820	2,880	334,800	1,440
2005-12-26	2,945	2,950	2,885	2,920	266,100	1,460
2005-12-22	2,950	2,955	2,910	2,955	335,000	1,477.50
2005-12-21	2,910	2,950	2,910	2,945	374,800	1,472.50
2005-12-20	2,885	2,930	2,875	2,920	622,100	1,460
2005-12-19	2,830	2,885	2,810	2,840	456,100	1,420
2005-12-16	2,865	2,895	2,815	2,825	497,000	1,412.50
2005-12-15	2,885	2,910	2,865	2,880	741,700	1,440
2005-12-14	2,925	2,930	2,870	2,880	426,900	1,440
2005-12-13	2,875	2,915	2,870	2,910	301,500	1,455
2005-12-12	2,860	2,915	2,850	2,875	492,900	1,437.50
2005-12-09	2,850	2,910	2,850	2,900	793,000	1,450
2005-12-08	2,960	2,970	2,810	2,810	829,800	1,405
2005-12-07	2,975	2,990	2,935	2,980	436,400	1,490
2005-12-06	2,955	2,990	2,925	2,935	738,500	1,467.50
2005-12-05	2,995	3,010	2,985	2,995	964,200	1,497.50
2005-12-02	2,995	3,000	2,970	2,990	558,500	1,495
2005-12-01	2,925	2,955	2,920	2,950	595,800	1,475
2005-11-30	2,940	2,950	2,930	2,940	334,800	1,470
2005-11-29	2,950	2,970	2,940	2,950	759,800	1,475
2005-11-28	2,955	2,975	2,925	2,945	934,400	1,472.50
2005-11-25	2,930	2,945	2,885	2,915	662,500	1,457.50
2005-11-24	3,030	3,070	2,985	3,020	1,009,600	1,510
2005-11-22	2,955	2,990	2,930	2,975	753,400	1,487.50
2005-11-21	2,915	2,970	2,905	2,955	644,400	1,477.50
2005-11-18	3,000	3,040	2,945	2,965	813,000	1,482.50
2005-11-17	2,850	2,985	2,850	2,920	977,300	1,460
2005-11-16	2,850	2,890	2,805	2,810	519,000	1,405
2005-11-15	2,855	2,860	2,780	2,815	556,500	1,407.50
2005-11-14	2,930	2,950	2,850	2,905	776,300	1,452.50
2005-11-11	2,895	2,925	2,865	2,895	800,700	1,447.50
2005-11-10	2,865	2,875	2,770	2,775	484,100	1,387.50
2005-11-09	2,860	2,860	2,805	2,825	919,800	1,412.50
2005-11-08	2,900	2,905	2,845	2,855	434,000	1,427.50
2005-11-07	2,910	2,945	2,880	2,910	981,600	1,455
2005-11-04	2,855	2,940	2,840	2,910	1,198,100	1,455
2005-11-02	2,775	2,850	2,755	2,775	1,232,500	1,387.50
2005-11-01	2,705	2,765	2,700	2,740	776,600	1,370
2005-10-31	2,710	2,740	2,655	2,690	1,641,000	1,345
2005-10-28	2,465	2,600	2,430	2,600	1,026,000	1,300
2005-10-27	2,415	2,495	2,410	2,465	588,000	1,232.50
2005-10-26	2,365	2,405	2,365	2,400	154,300	1,200
2005-10-25	2,365	2,395	2,365	2,365	210,300	1,182.50
2005-10-24	2,370	2,385	2,355	2,365	141,100	1,182.50
2005-10-21	2,380	2,390	2,345	2,365	254,800	1,182.50
2005-10-20	2,370	2,390	2,345	2,375	160,500	1,187.50
2005-10-19	2,405	2,410	2,340	2,370	302,100	1,185
2005-10-18	2,410	2,440	2,385	2,385	412,100	1,192.50
2005-10-17	2,405	2,425	2,360	2,365	262,000	1,182.50
2005-10-14	2,435	2,435	2,380	2,405	299,900	1,202.50
2005-10-13	2,385	2,420	2,365	2,400	285,400	1,200
2005-10-12	2,400	2,465	2,380	2,390	653,400	1,195
2005-10-11	2,370	2,385	2,345	2,380	376,600	1,190
2005-10-07	2,355	2,365	2,285	2,335	659,600	1,167.50
2005-10-06	2,365	2,375	2,335	2,355	1,026,500	1,177.50
2005-10-05	2,340	2,385	2,335	2,365	713,400	1,182.50
2005-10-04	2,280	2,325	2,275	2,315	363,000	1,157.50
2005-10-03	2,315	2,330	2,255	2,255	437,100	1,127.50
2005-09-30	2,340	2,340	2,280	2,300	570,000	1,150
2005-09-29	2,360	2,360	2,270	2,325	695,000	1,162.50
2005-09-28	2,210	2,375	2,205	2,355	1,200,000	1,177.50
2005-09-27	2,210	2,220	2,180	2,180	455,000	1,090
2005-09-26	2,175	2,210	2,175	2,185	679,000	1,092.50
2005-09-22	2,180	2,180	2,150	2,170	758,000	1,085
2005-09-21	2,210	2,220	2,190	2,190	522,000	1,095
2005-09-20	2,195	2,200	2,190	2,195	477,000	1,097.50
2005-09-16	2,235	2,235	2,190	2,190	640,000	1,095
2005-09-15	2,255	2,255	2,230	2,235	388,000	1,117.50
2005-09-14	2,235	2,260	2,225	2,230	495,000	1,115
2005-09-13	2,220	2,230	2,215	2,220	284,000	1,110
2005-09-12	2,230	2,240	2,205	2,205	363,000	1,102.50
2005-09-09	2,200	2,220	2,195	2,205	658,000	1,102.50
2005-09-08	2,275	2,275	2,210	2,220	289,000	1,110
2005-09-07	2,310	2,315	2,245	2,245	483,000	1,122.50
2005-09-06	2,280	2,290	2,255	2,275	530,000	1,137.50
2005-09-05	2,230	2,280	2,220	2,280	444,000	1,140
2005-09-02	2,275	2,275	2,225	2,240	313,000	1,120
2005-09-01	2,235	2,275	2,225	2,270	426,000	1,135
2005-08-31	2,215	2,215	2,200	2,200	114,000	1,100
2005-08-30	2,225	2,225	2,205	2,215	171,000	1,107.50
2005-08-29	2,225	2,225	2,190	2,190	199,000	1,095
2005-08-26	2,230	2,235	2,210	2,220	226,000	1,110
2005-08-25	2,255	2,270	2,235	2,240	209,000	1,120
2005-08-24	2,270	2,275	2,250	2,255	232,000	1,127.50
2005-08-23	2,275	2,285	2,255	2,255	256,000	1,127.50
2005-08-22	2,300	2,300	2,260	2,270	297,000	1,135
2005-08-19	2,250	2,295	2,240	2,295	382,000	1,147.50
2005-08-18	2,275	2,285	2,255	2,255	201,000	1,127.50
2005-08-17	2,260	2,285	2,250	2,275	223,000	1,137.50
2005-08-16	2,280	2,310	2,275	2,275	276,000	1,137.50
2005-08-15	2,270	2,285	2,250	2,265	281,000	1,132.50
2005-08-12	2,310	2,320	2,265	2,275	249,000	1,137.50
2005-08-11	2,315	2,320	2,280	2,290	268,000	1,145
2005-08-10	2,320	2,330	2,290	2,315	339,000	1,157.50
2005-08-09	2,270	2,305	2,270	2,285	405,000	1,142.50
2005-08-08	2,265	2,300	2,245	2,295	579,000	1,147.50
2005-08-05	2,385	2,385	2,295	2,300	526,000	1,150
2005-08-04	2,385	2,400	2,355	2,400	532,000	1,200
2005-08-03	2,370	2,405	2,355	2,405	407,000	1,202.50
2005-08-02	2,375	2,385	2,370	2,370	318,000	1,185
2005-08-01	2,370	2,385	2,365	2,380	566,000	1,190
2005-07-29	2,390	2,390	2,360	2,365	401,000	1,182.50
2005-07-28	2,400	2,405	2,380	2,385	382,000	1,192.50
2005-07-27	2,375	2,540	2,375	2,400	1,916,000	1,200
2005-07-26	2,255	2,280	2,250	2,255	308,000	1,127.50
2005-07-25	2,245	2,260	2,230	2,255	321,000	1,127.50
2005-07-22	2,280	2,280	2,220	2,240	466,000	1,120
2005-07-21	2,280	2,290	2,265	2,270	183,000	1,135
2005-07-20	2,255	2,310	2,255	2,305	333,000	1,152.50
2005-07-19	2,285	2,295	2,240	2,250	260,000	1,125
2005-07-15	2,290	2,315	2,245	2,245	545,000	1,122.50
2005-07-14	2,225	2,275	2,220	2,255	508,000	1,127.50
2005-07-13	2,180	2,210	2,180	2,210	414,000	1,105
2005-07-12	2,200	2,200	2,180	2,180	112,000	1,090
2005-07-11	2,185	2,200	2,160	2,195	221,000	1,097.50
2005-07-08	2,180	2,210	2,170	2,185	267,000	1,092.50
2005-07-07	2,190	2,190	2,160	2,180	260,000	1,090
2005-07-06	2,170	2,195	2,165	2,185	246,000	1,092.50
2005-07-05	2,215	2,215	2,175	2,185	355,000	1,092.50
2005-07-04	2,180	2,215	2,180	2,210	369,000	1,105
2005-07-01	2,185	2,190	2,150	2,175	360,000	1,087.50
2005-06-30	2,210	2,210	2,165	2,180	278,000	1,090
2005-06-29	2,195	2,215	2,195	2,210	370,000	1,105
2005-06-28	2,150	2,195	2,145	2,185	476,000	1,092.50
2005-06-27	2,195	2,195	2,135	2,145	564,000	1,072.50
2005-06-24	2,230	2,240	2,200	2,215	615,000	1,107.50
2005-06-23	2,270	2,270	2,240	2,260	276,000	1,130
2005-06-22	2,255	2,260	2,250	2,250	263,000	1,125
2005-06-21	2,285	2,285	2,255	2,260	163,000	1,130
2005-06-20	2,325	2,340	2,265	2,280	487,000	1,140
2005-06-17	2,240	2,355	2,240	2,355	683,000	1,177.50
2005-06-16	2,220	2,230	2,205	2,225	230,000	1,112.50
2005-06-15	2,230	2,230	2,195	2,210	278,000	1,105
2005-06-14	2,210	2,240	2,195	2,210	270,000	1,105
2005-06-13	2,225	2,245	2,210	2,215	300,000	1,107.50
2005-06-10	2,200	2,240	2,180	2,235	561,000	1,117.50
2005-06-09	2,160	2,180	2,145	2,180	442,000	1,090
2005-06-08	2,150	2,200	2,150	2,200	399,000	1,100
2005-06-07	2,140	2,180	2,140	2,180	473,000	1,090
2005-06-06	2,095	2,135	2,075	2,115	342,000	1,057.50
2005-06-03	2,175	2,175	2,100	2,115	815,000	1,057.50
2005-06-02	2,175	2,210	2,160	2,180	548,000	1,090
2005-06-01	2,130	2,185	2,130	2,155	389,000	1,077.50
2005-05-31	2,160	2,165	2,115	2,120	565,000	1,060
2005-05-30	2,155	2,200	2,145	2,200	765,000	1,100
2005-05-27	2,070	2,145	2,055	2,140	434,000	1,070
2005-05-26	2,070	2,080	2,040	2,065	335,000	1,032.50
2005-05-25	2,105	2,110	2,070	2,075	368,000	1,037.50
2005-05-24	2,150	2,170	2,090	2,100	574,000	1,050
2005-05-23	2,070	2,145	2,070	2,130	531,000	1,065
2005-05-20	2,080	2,085	2,060	2,060	350,000	1,030
2005-05-19	2,085	2,095	2,050	2,075	473,000	1,037.50
2005-05-18	2,035	2,065	2,000	2,055	799,000	1,027.50
2005-05-17	2,010	2,025	2,000	2,000	411,000	1,000
2005-05-16	2,020	2,040	1,981	1,985	309,000	992.50
2005-05-13	1,971	2,040	1,963	2,015	559,000	1,007.50
2005-05-12	1,963	1,970	1,933	1,962	819,000	981
2005-05-11	1,996	1,999	1,961	1,983	558,000	991.50
2005-05-10	2,015	2,030	2,005	2,020	260,000	1,010
2005-05-09	2,025	2,025	1,978	1,999	428,000	999.50
2005-05-06	1,990	2,025	1,990	2,020	769,000	1,010
2005-05-02	1,980	1,984	1,926	1,942	1,024,000	971
2005-04-28	1,850	2,000	1,830	1,983	807,000	991.50
2005-04-27	1,888	1,888	1,831	1,849	532,000	924.50
2005-04-26	1,878	1,898	1,867	1,888	389,000	944
2005-04-25	1,909	1,924	1,886	1,894	239,000	947
2005-04-22	1,900	1,914	1,884	1,884	368,000	942
2005-04-21	1,875	1,881	1,850	1,877	573,000	938.50
2005-04-20	1,878	1,895	1,865	1,881	526,000	940.50
2005-04-19	1,829	1,844	1,801	1,833	385,000	916.50
2005-04-18	1,841	1,842	1,755	1,799	911,000	899.50
2005-04-15	1,921	1,921	1,881	1,896	536,000	948
2005-04-14	1,964	1,974	1,923	1,926	340,000	963
2005-04-13	1,970	1,980	1,953	1,958	628,000	979
2005-04-12	1,955	1,971	1,940	1,940	417,000	970
2005-04-11	1,994	1,994	1,967	1,968	323,000	984
2005-04-08	1,986	2,010	1,976	2,005	402,000	1,002.50
2005-04-07	1,981	1,994	1,967	1,967	295,000	983.50
2005-04-06	1,993	1,997	1,946	1,997	380,000	998.50
2005-04-05	1,970	1,990	1,966	1,983	348,000	991.50
2005-04-04	1,974	1,991	1,966	1,974	254,000	987
2005-04-01	1,965	1,971	1,947	1,961	422,000	980.50
2005-03-31	1,916	1,959	1,910	1,958	270,000	979
2005-03-30	1,920	1,939	1,889	1,902	417,000	951
2005-03-29	1,962	1,962	1,917	1,939	429,000	969.50
2005-03-28	1,952	1,966	1,903	1,958	207,000	979
2005-03-25	1,963	1,970	1,951	1,968	302,000	984
2005-03-24	1,988	1,997	1,965	1,977	333,000	988.50
2005-03-23	1,991	1,992	1,965	1,982	465,000	991
2005-03-22	1,979	2,030	1,979	1,997	504,000	998.50
2005-03-18	1,972	1,987	1,958	1,974	265,000	987
2005-03-17	1,964	1,969	1,951	1,957	297,000	978.50
2005-03-16	1,964	1,970	1,958	1,964	338,000	982
2005-03-15	1,971	1,999	1,965	1,965	328,000	982.50
2005-03-14	2,005	2,005	1,967	1,969	404,000	984.50
2005-03-11	2,000	2,035	2,000	2,005	390,000	1,002.50
2005-03-10	2,055	2,055	1,998	1,999	519,000	999.50
2005-03-09	2,020	2,060	2,020	2,030	307,000	1,015
2005-03-08	2,045	2,045	2,015	2,020	131,000	1,010
2005-03-07	2,030	2,060	2,030	2,045	189,000	1,022.50
2005-03-04	2,040	2,040	2,015	2,020	446,000	1,010
2005-03-03	2,070	2,070	2,020	2,050	748,000	1,025
2005-03-02	2,025	2,115	2,025	2,110	1,065,000	1,055
2005-03-01	1,996	2,000	1,983	1,994	364,000	997
2005-02-28	1,997	2,005	1,985	1,996	262,000	998
2005-02-25	1,988	1,996	1,970	1,996	388,000	998
2005-02-24	1,961	2,000	1,958	1,988	616,000	994
2005-02-23	1,946	1,980	1,941	1,976	473,000	988
2005-02-22	1,975	1,990	1,939	1,946	397,000	973
2005-02-21	1,971	1,995	1,953	1,971	650,000	985.50
2005-02-18	1,934	2,010	1,934	2,010	944,000	1,005
2005-02-17	1,917	1,938	1,917	1,934	426,000	967
2005-02-16	1,915	1,939	1,911	1,939	490,000	969.50
2005-02-15	1,909	1,917	1,899	1,917	216,000	958.50
2005-02-14	1,959	1,959	1,902	1,915	637,000	957.50
2005-02-10	1,895	1,914	1,880	1,899	583,000	949.50
2005-02-09	1,900	1,900	1,872	1,882	329,000	941
2005-02-08	1,900	1,912	1,885	1,910	510,000	955
2005-02-07	1,891	1,910	1,886	1,902	316,000	951
2005-02-04	1,879	1,895	1,857	1,890	635,000	945
2005-02-03	1,920	1,925	1,875	1,909	706,000	954.50
2005-02-02	1,865	1,943	1,861	1,939	1,036,000	969.50
2005-02-01	1,840	1,864	1,815	1,864	686,000	932
2005-01-31	1,799	1,889	1,799	1,865	1,492,000	932.50
2005-01-28	1,746	1,748	1,707	1,727	501,000	863.50
2005-01-27	1,745	1,760	1,744	1,760	397,000	880
2005-01-26	1,738	1,746	1,724	1,745	419,000	872.50
2005-01-25	1,745	1,755	1,715	1,753	474,000	876.50
2005-01-24	1,725	1,775	1,721	1,775	424,000	887.50
2005-01-21	1,722	1,736	1,705	1,736	555,000	868
2005-01-20	1,755	1,757	1,726	1,730	973,000	865
2005-01-19	1,775	1,782	1,760	1,763	418,000	881.50
2005-01-18	1,780	1,785	1,765	1,775	435,000	887.50
2005-01-17	1,788	1,797	1,774	1,789	365,000	894.50
2005-01-14	1,777	1,799	1,775	1,788	344,000	894
2005-01-13	1,789	1,804	1,772	1,773	229,000	886.50
2005-01-12	1,790	1,804	1,767	1,781	354,000	890.50
2005-01-11	1,779	1,794	1,774	1,790	330,000	895
2005-01-07	1,764	1,785	1,755	1,777	584,000	888.50
2005-01-06	1,756	1,762	1,750	1,751	516,000	875.50
2005-01-05	1,770	1,776	1,756	1,765	330,000	882.50
2005-01-04	1,792	1,792	1,759	1,789	229,000	894.50

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

6586 (株)マキタ の時系列データ [2005年度]

6586 (株)マキタの時系列データ [2005年度]