6586 (株)マキタ の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-284,7004,7704,6404,740624,3002,370
2007-12-274,9705,0304,9504,950282,0002,475
2007-12-264,8705,0304,8205,010439,7002,505
2007-12-254,9204,9304,8204,880329,5002,440
2007-12-214,7004,7804,5604,770782,2002,385
2007-12-204,6104,6604,5504,550445,8002,275
2007-12-194,6104,6704,5504,560784,5002,280
2007-12-184,6204,6204,5104,560954,4002,280
2007-12-174,8704,8804,6704,670682,2002,335
2007-12-144,9305,0004,8904,920624,4002,460
2007-12-135,0005,0404,8804,910806,5002,455
2007-12-124,8405,0104,8404,980437,1002,490
2007-12-114,9405,0104,9404,980458,0002,490
2007-12-105,0205,0404,8504,890473,4002,445
2007-12-074,9805,0504,9504,970563,9002,485
2007-12-064,9004,9204,7804,890492,0002,445
2007-12-054,7204,8304,6604,800726,5002,400
2007-12-044,8504,9004,7404,770847,0002,385
2007-12-035,0305,0604,8704,900635,4002,450
2007-11-304,7605,0104,7504,9301,281,4002,465
2007-11-294,7204,7704,6604,710673,9002,355
2007-11-284,7404,7804,5504,590820,3002,295
2007-11-274,5204,8104,5004,720933,3002,360
2007-11-264,7004,8404,6304,670821,1002,335
2007-11-224,6104,7804,4704,7501,371,7002,375
2007-11-214,8504,8704,6604,660821,9002,330
2007-11-204,6804,8604,5004,8301,357,7002,415
2007-11-195,1105,1504,8004,800753,8002,400
2007-11-165,1505,1504,9905,010557,6002,505
2007-11-155,2405,3705,1705,240488,9002,620
2007-11-145,1605,2705,1205,210711,1002,605
2007-11-135,0905,1104,9405,020918,8002,510
2007-11-125,2905,2905,1205,150608,9002,575
2007-11-095,5005,5805,3905,4101,066,2002,705
2007-11-085,2105,3605,1305,240983,4002,620
2007-11-075,5305,5505,2805,300887,3002,650
2007-11-065,5105,5905,4505,480857,7002,740
2007-11-055,8105,8205,5405,620524,7002,810
2007-11-025,7605,9005,7205,790775,2002,895
2007-11-015,7105,9205,7105,8601,731,2002,930
2007-10-315,1805,5105,0605,5101,030,6002,755
2007-10-305,2505,2705,2005,230375,4002,615
2007-10-295,2705,3205,2405,290985,2002,645
2007-10-265,0605,1005,0205,070913,7002,535
2007-10-255,0005,0304,9104,940507,0002,470
2007-10-245,0805,1105,0205,040520,8002,520
2007-10-235,0205,1105,0005,040577,9002,520
2007-10-224,8504,9604,8304,920927,5002,460
2007-10-195,2405,2405,0405,080709,8002,540
2007-10-185,2105,2505,1505,250581,5002,625
2007-10-175,2505,2505,0905,2201,025,8002,610
2007-10-165,3105,3105,2105,270318,4002,635
2007-10-155,3005,3205,2205,300407,7002,650
2007-10-125,2905,3005,2405,300379,5002,650
2007-10-115,2005,3005,2005,300414,2002,650
2007-10-105,2305,2605,1905,190557,0002,595
2007-10-095,3605,3605,2005,220609,7002,610
2007-10-055,1605,2605,1405,200508,2002,600
2007-10-045,2605,2905,1405,200606,2002,600
2007-10-035,2805,3105,2605,310558,6002,655
2007-10-025,2405,3505,2305,340992,4002,670
2007-10-015,0505,1205,0005,110892,4002,555
2007-09-285,0305,0604,9505,040863,3002,520
2007-09-275,0105,0804,9905,060948,1002,530
2007-09-264,9004,9404,8204,910719,9002,455
2007-09-254,7204,9004,6604,900872,7002,450
2007-09-214,6104,7304,5404,7001,135,2002,350
2007-09-204,6604,6604,5704,600597,4002,300
2007-09-194,5004,6104,4804,600802,5002,300
2007-09-184,3404,4304,3204,360761,4002,180
2007-09-144,2604,3404,2204,320964,1002,160
2007-09-134,2104,2904,1504,250933,2002,125
2007-09-124,3004,3704,1704,200714,6002,100
2007-09-114,2604,2704,1404,200845,8002,100
2007-09-104,3504,3504,1304,1601,387,5002,080
2007-09-074,4104,4904,3904,4501,055,3002,225
2007-09-064,2304,3604,2104,360828,1002,180
2007-09-054,5004,5104,3504,360750,6002,180
2007-09-044,3704,4804,3504,410622,8002,205
2007-09-034,4404,5204,3704,390697,6002,195
2007-08-314,2204,4804,2204,4801,317,6002,240
2007-08-304,2904,3804,2404,280951,7002,140
2007-08-294,2604,3404,2304,2501,383,6002,125
2007-08-284,4504,6104,4304,510458,7002,255
2007-08-274,7204,7304,4704,530788,5002,265
2007-08-244,6104,6504,5604,6001,201,2002,300
2007-08-234,3704,5304,3604,5101,077,0002,255
2007-08-224,2704,3204,1804,220782,9002,110
2007-08-214,2004,3004,1204,280880,7002,140
2007-08-204,2304,2604,1304,2001,302,9002,100
2007-08-174,2804,2804,0304,0301,650,2002,015
2007-08-164,5304,5404,3804,5301,102,7002,265
2007-08-154,7604,7904,6704,680580,3002,340
2007-08-144,7304,8804,6804,8501,052,9002,425
2007-08-134,7504,9604,6804,6801,936,0002,340
2007-08-104,6604,7004,4504,5001,564,6002,250
2007-08-095,0105,0104,6504,8102,233,1002,405
2007-08-085,1905,2104,9805,0001,412,2002,500
2007-08-075,4505,4705,1405,2001,005,3002,600
2007-08-065,3105,4005,3105,3501,052,4002,675
2007-08-035,5505,6205,4805,510892,9002,755
2007-08-025,5905,6205,5005,5701,103,1002,785
2007-08-015,6505,6805,5605,5801,464,5002,790
2007-07-315,3205,6405,3205,5001,251,8002,750
2007-07-305,0305,2805,0105,270719,4002,635
2007-07-275,0605,1805,0605,130793,0002,565
2007-07-265,2505,4005,2205,310635,2002,655
2007-07-255,4405,4505,3505,400721,2002,700
2007-07-245,6105,6805,5105,560519,1002,780
2007-07-235,5705,5805,5205,580457,0002,790
2007-07-205,5205,8205,5005,630809,4002,815
2007-07-195,4505,5105,4405,510468,6002,755
2007-07-185,5005,5305,4005,480587,0002,740
2007-07-175,4605,4805,4205,480397,9002,740
2007-07-135,5005,5105,4105,450709,7002,725
2007-07-125,4605,5105,4005,410479,0002,705
2007-07-115,5005,5305,4405,450643,4002,725
2007-07-105,5505,6005,5205,560514,9002,780
2007-07-095,5305,6405,5205,580431,2002,790
2007-07-065,5405,5405,4805,510437,7002,755
2007-07-055,5505,5905,5205,540383,2002,770
2007-07-045,5505,5605,5205,540376,6002,770
2007-07-035,5705,5805,5305,570664,1002,785
2007-07-025,4905,5905,4705,570569,6002,785
2007-06-295,4905,5205,4205,480674,1002,740
2007-06-285,3205,4205,3105,390501,1002,695
2007-06-275,4305,4305,3105,340564,1002,670
2007-06-265,4605,4905,3505,450558,3002,725
2007-06-255,5205,5605,4705,480344,2002,740
2007-06-225,6505,6505,4705,550796,7002,775
2007-06-215,4505,6005,4405,570801,8002,785
2007-06-205,4605,6305,4305,530833,6002,765
2007-06-195,3905,4605,3705,390605,6002,695
2007-06-185,4205,4305,3705,410698,6002,705
2007-06-155,3805,4305,3205,420675,2002,710
2007-06-145,2505,4105,2505,360761,8002,680
2007-06-135,2505,2605,1205,230766,9002,615
2007-06-125,2405,3505,2105,3201,472,0002,660
2007-06-115,1705,2705,1305,1601,159,2002,580
2007-06-084,9904,9904,9204,970552,1002,485
2007-06-075,0105,0204,9605,010630,5002,505
2007-06-064,9705,0204,9405,010626,1002,505
2007-06-055,0505,0604,9805,060529,4002,530
2007-06-045,1505,1605,0305,050554,0002,525
2007-06-015,0605,1205,0205,050933,6002,525
2007-05-314,9005,0604,8905,0601,348,7002,530
2007-05-304,9004,9304,8604,890420,0002,445
2007-05-294,8304,9104,8004,880385,3002,440
2007-05-284,8204,8704,7904,820521,5002,410
2007-05-254,8304,8704,7704,840474,4002,420
2007-05-244,8504,9504,8504,910821,0002,455
2007-05-234,9004,9804,8504,870658,4002,435
2007-05-224,8504,9704,8404,930676,1002,465
2007-05-214,8104,9104,7804,890570,5002,445
2007-05-184,8904,8904,7204,740495,8002,370
2007-05-174,8804,9504,8604,880699,1002,440
2007-05-164,7604,9104,7004,8901,384,6002,445
2007-05-154,7304,7404,6404,720628,4002,360
2007-05-144,7104,8004,6804,780774,1002,390
2007-05-114,6004,6804,5404,660848,7002,330
2007-05-104,7004,7404,6404,690854,1002,345
2007-05-094,7404,8004,7004,750788,8002,375
2007-05-084,7104,7104,6404,690661,5002,345
2007-05-074,7004,7704,6404,7001,455,6002,350
2007-05-024,7304,8304,6404,8001,395,7002,400
2007-05-014,7704,8704,7104,8301,892,2002,415
2007-04-274,3804,6004,3504,5701,570,9002,285
2007-04-264,3704,3704,3104,340498,5002,170
2007-04-254,3904,4004,3204,360356,7002,180
2007-04-244,4204,4504,3904,410361,3002,205
2007-04-234,4204,4604,4004,430600,5002,215
2007-04-204,4104,4704,3704,400517,7002,200
2007-04-194,4604,5304,3904,4301,285,2002,215
2007-04-184,4004,4604,3904,460735,3002,230
2007-04-174,4204,4304,3404,370726,9002,185
2007-04-164,3304,4104,3304,370386,5002,185
2007-04-134,4104,4404,3204,320342,3002,160
2007-04-124,4104,4304,3604,370386,0002,185
2007-04-114,4504,4604,4104,450335,1002,225
2007-04-104,4204,4704,3904,460337,5002,230
2007-04-094,3404,5004,3404,470460,5002,235
2007-04-064,3404,4004,3004,320178,9002,160
2007-04-054,3804,4104,3304,380523,1002,190
2007-04-044,3304,3604,3004,330361,6002,165
2007-04-034,2404,3304,2404,280483,7002,140
2007-04-024,4204,4404,2104,210477,8002,105
2007-03-304,4304,4304,3304,370563,2002,185
2007-03-294,2604,4304,2304,3801,000,5002,190
2007-03-284,3704,4004,2904,310702,9002,155
2007-03-274,3004,4004,3004,350401,9002,175
2007-03-264,4404,4604,4104,450450,0002,225
2007-03-234,3804,3904,3204,390667,1002,195
2007-03-224,2904,3304,2704,290649,0002,145
2007-03-204,2204,2304,1704,190397,3002,095
2007-03-194,1104,2004,1004,170377,8002,085
2007-03-164,1504,1804,1004,100404,5002,050
2007-03-154,1204,1204,0704,1001,054,3002,050
2007-03-144,2504,2604,1004,1301,321,1002,065
2007-03-134,4504,5104,4004,400468,3002,200
2007-03-124,5004,5704,4504,500448,1002,250
2007-03-094,4604,5004,4204,460659,0002,230
2007-03-084,3604,4704,3504,470589,9002,235
2007-03-074,3604,3904,3004,310517,5002,155
2007-03-064,1704,3204,1604,310599,6002,155
2007-03-054,3604,3604,2104,210675,6002,105
2007-03-024,4704,4704,3004,350671,0002,175
2007-03-014,4004,5004,3904,450925,3002,225
2007-02-284,3304,4004,2604,3501,108,4002,175
2007-02-274,6104,6104,5304,580502,3002,290
2007-02-264,5004,6304,5004,610798,8002,305
2007-02-234,4404,4904,4004,490607,5002,245
2007-02-224,3704,4304,3704,400653,0002,200
2007-02-214,3504,3704,3004,330263,1002,165
2007-02-204,2404,3604,2204,330370,7002,165
2007-02-194,3004,3404,2904,330288,1002,165
2007-02-164,3804,3804,3204,350329,3002,175
2007-02-154,3704,4004,3404,370375,8002,185
2007-02-144,3004,3904,3004,340450,3002,170
2007-02-134,4304,4404,3104,380645,4002,190
2007-02-094,3104,4004,2904,380545,7002,190
2007-02-084,3204,3404,2304,260408,5002,130
2007-02-074,3604,4104,3004,310812,0002,155
2007-02-064,2304,3204,2204,280582,9002,140
2007-02-054,2304,2704,1804,220986,4002,110
2007-02-024,3404,5004,3204,4201,281,2002,210
2007-02-014,1704,3504,1504,3301,566,4002,165
2007-01-314,0104,2104,0004,1702,466,5002,085
2007-01-303,9703,9903,8603,890544,0001,945
2007-01-293,9503,9803,9103,980618,7001,990
2007-01-263,8303,9303,8203,930685,8001,965
2007-01-253,9303,9303,8303,880950,6001,940
2007-01-243,9503,9503,8803,900613,2001,950
2007-01-233,9103,9503,8803,940770,9001,970
2007-01-223,9003,9003,8503,880734,2001,940
2007-01-193,8603,8603,7603,790511,1001,895
2007-01-183,7803,8503,7803,820656,4001,910
2007-01-173,8003,8003,7403,780559,9001,890
2007-01-163,7803,7803,7303,770318,9001,885
2007-01-153,7603,8003,7403,780410,9001,890
2007-01-123,7803,7903,7003,7101,126,5001,855
2007-01-113,6403,7203,6303,660931,4001,830
2007-01-103,7203,7203,6003,620711,0001,810
2007-01-093,6403,7103,6003,690722,5001,845
2007-01-053,6903,7103,5703,610788,1001,805
2007-01-043,7203,7603,7103,730323,3001,865

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