6586 (株)マキタの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	3,340	3,370	3,310	3,320	372,400	1,660
2010-12-29	3,340	3,360	3,320	3,360	362,200	1,680
2010-12-28	3,330	3,360	3,325	3,335	271,100	1,667.50
2010-12-27	3,295	3,350	3,285	3,345	330,000	1,672.50
2010-12-24	3,285	3,305	3,270	3,300	386,700	1,650
2010-12-22	3,295	3,365	3,275	3,290	589,200	1,645
2010-12-21	3,295	3,330	3,270	3,305	674,700	1,652.50
2010-12-20	3,375	3,385	3,295	3,310	577,400	1,655
2010-12-17	3,365	3,390	3,335	3,375	567,800	1,687.50
2010-12-16	3,370	3,380	3,340	3,340	579,400	1,670
2010-12-15	3,400	3,410	3,370	3,380	553,200	1,690
2010-12-14	3,390	3,405	3,365	3,390	752,400	1,695
2010-12-13	3,295	3,370	3,285	3,360	1,054,700	1,680
2010-12-10	3,235	3,295	3,210	3,265	1,120,800	1,632.50
2010-12-09	3,240	3,280	3,220	3,235	985,900	1,617.50
2010-12-08	3,160	3,170	3,135	3,170	814,900	1,585
2010-12-07	3,130	3,155	3,120	3,155	736,500	1,577.50
2010-12-06	3,115	3,140	3,115	3,125	336,400	1,562.50
2010-12-03	3,170	3,180	3,105	3,115	429,500	1,557.50
2010-12-02	3,070	3,130	3,060	3,115	734,100	1,557.50
2010-12-01	3,025	3,030	2,967	3,000	956,000	1,500
2010-11-30	3,045	3,065	3,020	3,025	694,800	1,512.50
2010-11-29	3,080	3,095	3,065	3,075	555,300	1,537.50
2010-11-26	3,020	3,070	3,010	3,065	824,500	1,532.50
2010-11-25	2,955	3,025	2,955	3,015	611,500	1,507.50
2010-11-24	2,929	2,958	2,902	2,949	722,300	1,474.50
2010-11-22	2,994	3,010	2,972	3,005	387,300	1,502.50
2010-11-19	3,025	3,035	2,971	2,980	477,300	1,490
2010-11-18	2,935	2,999	2,916	2,990	639,100	1,495
2010-11-17	2,920	2,931	2,867	2,920	1,130,500	1,460
2010-11-16	2,997	3,000	2,929	2,961	831,400	1,480.50
2010-11-15	3,000	3,015	2,980	3,005	473,800	1,502.50
2010-11-12	3,045	3,050	2,981	2,987	899,700	1,493.50
2010-11-11	3,075	3,090	3,035	3,070	749,800	1,535
2010-11-10	3,030	3,070	3,010	3,015	632,200	1,507.50
2010-11-09	3,015	3,035	2,970	3,025	515,000	1,512.50
2010-11-08	2,960	3,035	2,960	3,035	838,800	1,517.50
2010-11-05	2,850	2,953	2,845	2,950	1,172,200	1,475
2010-11-04	2,850	2,860	2,805	2,817	596,100	1,408.50
2010-11-02	2,800	2,808	2,781	2,789	425,300	1,394.50
2010-11-01	2,831	2,866	2,786	2,798	812,800	1,399
2010-10-29	2,832	2,845	2,785	2,830	834,500	1,415
2010-10-28	2,800	2,886	2,786	2,848	2,296,100	1,424
2010-10-27	2,677	2,730	2,675	2,711	596,000	1,355.50
2010-10-26	2,682	2,707	2,668	2,675	406,800	1,337.50
2010-10-25	2,700	2,724	2,677	2,702	420,500	1,351
2010-10-22	2,717	2,730	2,695	2,723	346,100	1,361.50
2010-10-21	2,703	2,722	2,669	2,716	565,400	1,358
2010-10-20	2,711	2,714	2,655	2,701	487,200	1,350.50
2010-10-19	2,747	2,777	2,712	2,733	467,600	1,366.50
2010-10-18	2,753	2,779	2,732	2,746	318,500	1,373
2010-10-15	2,752	2,768	2,722	2,753	596,100	1,376.50
2010-10-14	2,728	2,798	2,718	2,781	1,219,700	1,390.50
2010-10-13	2,681	2,729	2,679	2,687	500,300	1,343.50
2010-10-12	2,685	2,712	2,621	2,668	732,700	1,334
2010-10-08	2,723	2,741	2,686	2,690	666,000	1,345
2010-10-07	2,725	2,760	2,716	2,739	536,100	1,369.50
2010-10-06	2,742	2,751	2,710	2,751	580,500	1,375.50
2010-10-05	2,707	2,748	2,678	2,737	747,200	1,368.50
2010-10-04	2,654	2,745	2,640	2,707	1,023,300	1,353.50
2010-10-01	2,648	2,670	2,615	2,640	572,100	1,320
2010-09-30	2,654	2,674	2,642	2,647	900,600	1,323.50
2010-09-29	2,647	2,651	2,611	2,646	462,900	1,323
2010-09-28	2,628	2,659	2,620	2,631	464,600	1,315.50
2010-09-27	2,560	2,634	2,544	2,618	737,500	1,309
2010-09-24	2,585	2,601	2,542	2,553	948,300	1,276.50
2010-09-22	2,613	2,644	2,589	2,626	673,700	1,313
2010-09-21	2,660	2,676	2,618	2,622	761,400	1,311
2010-09-17	2,564	2,627	2,560	2,603	851,400	1,301.50
2010-09-16	2,570	2,570	2,515	2,550	579,200	1,275
2010-09-15	2,466	2,532	2,425	2,520	584,900	1,260
2010-09-14	2,471	2,496	2,457	2,476	308,000	1,238
2010-09-13	2,491	2,510	2,468	2,475	644,800	1,237.50
2010-09-10	2,408	2,504	2,408	2,463	993,300	1,231.50
2010-09-09	2,470	2,499	2,448	2,458	501,900	1,229
2010-09-08	2,463	2,476	2,435	2,465	357,300	1,232.50
2010-09-07	2,504	2,560	2,504	2,527	458,000	1,263.50
2010-09-06	2,479	2,545	2,467	2,541	637,200	1,270.50
2010-09-03	2,450	2,460	2,421	2,453	283,400	1,226.50
2010-09-02	2,421	2,450	2,392	2,419	600,500	1,209.50
2010-09-01	2,389	2,393	2,352	2,391	690,800	1,195.50
2010-08-31	2,440	2,447	2,382	2,389	806,900	1,194.50
2010-08-30	2,520	2,563	2,490	2,497	576,200	1,248.50
2010-08-27	2,400	2,505	2,398	2,493	758,900	1,246.50
2010-08-26	2,420	2,438	2,411	2,430	681,700	1,215
2010-08-25	2,400	2,430	2,383	2,407	776,300	1,203.50
2010-08-24	2,428	2,440	2,410	2,437	894,400	1,218.50
2010-08-23	2,498	2,500	2,416	2,455	973,600	1,227.50
2010-08-20	2,493	2,548	2,485	2,498	668,400	1,249
2010-08-19	2,535	2,569	2,519	2,554	713,300	1,277
2010-08-18	2,549	2,563	2,511	2,550	603,300	1,275
2010-08-17	2,504	2,516	2,483	2,512	605,900	1,256
2010-08-16	2,500	2,550	2,496	2,520	1,139,200	1,260
2010-08-13	2,500	2,538	2,458	2,531	755,100	1,265.50
2010-08-12	2,469	2,491	2,423	2,491	810,800	1,245.50
2010-08-11	2,521	2,538	2,489	2,507	790,700	1,253.50
2010-08-10	2,536	2,579	2,535	2,571	894,100	1,285.50
2010-08-09	2,502	2,520	2,498	2,503	394,600	1,251.50
2010-08-06	2,495	2,555	2,492	2,544	676,600	1,272
2010-08-05	2,533	2,534	2,477	2,495	788,800	1,247.50
2010-08-04	2,580	2,580	2,464	2,483	1,226,400	1,241.50
2010-08-03	2,641	2,647	2,565	2,590	951,100	1,295
2010-08-02	2,570	2,606	2,546	2,592	1,087,700	1,296
2010-07-30	2,640	2,654	2,454	2,496	2,096,900	1,248
2010-07-29	2,626	2,696	2,621	2,673	632,900	1,336.50
2010-07-28	2,685	2,709	2,641	2,670	915,000	1,335
2010-07-27	2,680	2,693	2,652	2,657	714,900	1,328.50
2010-07-26	2,688	2,713	2,683	2,702	981,500	1,351
2010-07-23	2,616	2,694	2,606	2,683	793,700	1,341.50
2010-07-22	2,560	2,576	2,530	2,566	1,058,900	1,283
2010-07-21	2,613	2,620	2,557	2,590	402,500	1,295
2010-07-20	2,593	2,631	2,574	2,590	601,900	1,295
2010-07-16	2,621	2,632	2,581	2,593	579,300	1,296.50
2010-07-15	2,711	2,790	2,648	2,656	1,262,400	1,328
2010-07-14	2,657	2,686	2,652	2,674	447,700	1,337
2010-07-13	2,617	2,657	2,599	2,607	866,900	1,303.50
2010-07-12	2,570	2,639	2,570	2,589	647,900	1,294.50
2010-07-09	2,508	2,613	2,492	2,579	1,206,300	1,289.50
2010-07-08	2,500	2,522	2,487	2,507	688,700	1,253.50
2010-07-07	2,433	2,463	2,417	2,436	617,000	1,218
2010-07-06	2,370	2,440	2,350	2,430	588,700	1,215
2010-07-05	2,363	2,410	2,355	2,397	458,300	1,198.50
2010-07-02	2,376	2,387	2,340	2,363	664,300	1,181.50
2010-07-01	2,395	2,414	2,342	2,365	776,500	1,182.50
2010-06-30	2,395	2,436	2,380	2,395	611,400	1,197.50
2010-06-29	2,491	2,539	2,454	2,463	412,200	1,231.50
2010-06-28	2,509	2,512	2,469	2,470	497,300	1,235
2010-06-25	2,532	2,532	2,486	2,512	545,600	1,256
2010-06-24	2,560	2,617	2,555	2,582	358,700	1,291
2010-06-23	2,608	2,613	2,568	2,583	410,900	1,291.50
2010-06-22	2,680	2,685	2,642	2,648	462,000	1,324
2010-06-21	2,665	2,727	2,664	2,715	466,400	1,357.50
2010-06-18	2,669	2,674	2,632	2,640	446,000	1,320
2010-06-17	2,670	2,686	2,630	2,642	697,000	1,321
2010-06-16	2,604	2,698	2,580	2,694	1,387,200	1,347
2010-06-15	2,625	2,636	2,550	2,554	875,200	1,277
2010-06-14	2,580	2,627	2,579	2,622	647,000	1,311
2010-06-11	2,606	2,620	2,542	2,560	1,546,500	1,280
2010-06-10	2,585	2,606	2,532	2,592	659,300	1,296
2010-06-09	2,600	2,600	2,541	2,550	796,900	1,275
2010-06-08	2,570	2,642	2,558	2,625	1,096,400	1,312.50
2010-06-07	2,585	2,591	2,550	2,563	997,400	1,281.50
2010-06-04	2,639	2,671	2,627	2,633	900,900	1,316.50
2010-06-03	2,564	2,636	2,550	2,629	968,900	1,314.50
2010-06-02	2,507	2,585	2,488	2,514	827,700	1,257
2010-06-01	2,554	2,573	2,541	2,557	586,100	1,278.50
2010-05-31	2,511	2,576	2,504	2,545	765,000	1,272.50
2010-05-28	2,542	2,558	2,486	2,513	757,300	1,256.50
2010-05-27	2,420	2,521	2,403	2,508	841,600	1,254
2010-05-26	2,415	2,458	2,375	2,423	809,100	1,211.50
2010-05-25	2,500	2,508	2,405	2,427	1,104,500	1,213.50
2010-05-24	2,490	2,536	2,457	2,532	712,100	1,266
2010-05-21	2,504	2,525	2,467	2,507	1,037,800	1,253.50
2010-05-20	2,646	2,646	2,535	2,554	779,800	1,277
2010-05-19	2,610	2,665	2,598	2,646	1,407,700	1,323
2010-05-18	2,638	2,691	2,601	2,619	957,800	1,309.50
2010-05-17	2,645	2,658	2,599	2,633	1,009,600	1,316.50
2010-05-14	2,693	2,754	2,680	2,710	904,900	1,355
2010-05-13	2,693	2,729	2,681	2,723	716,100	1,361.50
2010-05-12	2,705	2,738	2,643	2,672	1,068,500	1,336
2010-05-11	2,784	2,795	2,683	2,693	947,900	1,346.50
2010-05-10	2,700	2,791	2,690	2,753	1,410,700	1,376.50
2010-05-07	2,685	2,754	2,656	2,742	1,585,600	1,371
2010-05-06	2,875	2,882	2,801	2,831	1,359,200	1,415.50
2010-04-30	2,945	2,949	2,904	2,925	1,014,500	1,462.50
2010-04-28	2,944	3,005	2,867	2,905	1,475,200	1,452.50
2010-04-27	2,977	3,060	2,972	3,045	965,500	1,522.50
2010-04-26	2,944	2,980	2,944	2,980	751,500	1,490
2010-04-23	2,924	2,940	2,900	2,940	779,900	1,470
2010-04-22	2,943	2,943	2,895	2,923	1,114,200	1,461.50
2010-04-21	2,929	2,970	2,910	2,955	1,745,700	1,477.50
2010-04-20	2,865	2,892	2,845	2,852	990,600	1,426
2010-04-19	2,850	2,925	2,810	2,900	1,936,200	1,450
2010-04-16	2,961	2,965	2,850	2,885	2,127,500	1,442.50
2010-04-15	2,990	2,990	2,961	2,969	873,200	1,484.50
2010-04-14	2,991	2,992	2,941	2,963	1,219,200	1,481.50
2010-04-13	3,000	3,010	2,953	2,990	1,215,100	1,495
2010-04-12	3,050	3,060	3,020	3,025	520,400	1,512.50
2010-04-09	3,050	3,050	3,000	3,035	887,200	1,517.50
2010-04-08	3,075	3,095	3,050	3,060	559,300	1,530
2010-04-07	3,185	3,185	3,130	3,130	588,900	1,565
2010-04-06	3,230	3,230	3,175	3,185	471,600	1,592.50
2010-04-05	3,220	3,240	3,185	3,200	338,400	1,600
2010-04-02	3,250	3,265	3,180	3,220	761,200	1,610
2010-04-01	3,090	3,200	3,090	3,190	808,400	1,595
2010-03-31	3,075	3,120	3,070	3,080	870,400	1,540
2010-03-30	3,075	3,120	3,025	3,120	888,700	1,560
2010-03-29	3,105	3,145	3,040	3,075	713,500	1,537.50
2010-03-26	3,095	3,190	3,095	3,150	923,500	1,575
2010-03-25	3,070	3,130	3,060	3,095	863,100	1,547.50
2010-03-24	2,996	3,050	2,981	3,045	526,800	1,522.50
2010-03-23	2,990	3,005	2,953	2,995	544,300	1,497.50
2010-03-19	3,030	3,035	2,995	3,015	382,000	1,507.50
2010-03-18	3,040	3,050	2,987	2,993	564,400	1,496.50
2010-03-17	3,030	3,055	2,995	3,040	640,700	1,520
2010-03-16	3,050	3,055	3,015	3,015	378,900	1,507.50
2010-03-15	3,060	3,100	3,045	3,075	756,400	1,537.50
2010-03-12	3,050	3,065	3,030	3,055	1,104,300	1,527.50
2010-03-11	2,936	2,993	2,930	2,971	840,500	1,485.50
2010-03-10	2,911	2,927	2,877	2,897	570,700	1,448.50
2010-03-09	2,959	2,963	2,914	2,928	575,000	1,464
2010-03-08	2,958	2,974	2,940	2,958	731,900	1,479
2010-03-05	2,837	2,894	2,827	2,890	1,198,200	1,445
2010-03-04	2,882	2,889	2,800	2,820	1,864,700	1,410
2010-03-03	2,930	2,955	2,907	2,940	1,029,200	1,470
2010-03-02	2,894	2,930	2,887	2,930	521,800	1,465
2010-03-01	2,894	2,927	2,863	2,906	684,700	1,453
2010-02-26	2,859	2,879	2,826	2,845	1,104,200	1,422.50
2010-02-25	2,965	2,994	2,899	2,909	704,100	1,454.50
2010-02-24	2,940	2,979	2,926	2,965	459,000	1,482.50
2010-02-23	3,045	3,045	2,987	2,997	963,400	1,498.50
2010-02-22	3,065	3,110	3,040	3,070	873,600	1,535
2010-02-19	3,085	3,085	2,976	2,984	1,093,300	1,492
2010-02-18	3,055	3,115	3,040	3,085	1,051,800	1,542.50
2010-02-17	2,971	3,010	2,967	3,010	363,300	1,505
2010-02-16	2,938	2,985	2,917	2,935	365,400	1,467.50
2010-02-15	3,015	3,015	2,913	2,924	967,600	1,462
2010-02-12	2,985	3,035	2,934	3,010	1,185,800	1,505
2010-02-10	2,885	2,945	2,883	2,910	827,000	1,455
2010-02-09	2,817	2,875	2,771	2,835	1,144,400	1,417.50
2010-02-08	2,890	2,890	2,823	2,835	1,336,700	1,417.50
2010-02-05	3,005	3,010	2,898	2,940	1,756,100	1,470
2010-02-04	3,080	3,080	3,020	3,050	442,700	1,525
2010-02-03	3,110	3,130	3,020	3,035	539,300	1,517.50
2010-02-02	3,040	3,085	3,015	3,065	417,800	1,532.50
2010-02-01	3,025	3,050	2,940	2,993	789,900	1,496.50
2010-01-29	3,040	3,050	2,980	3,020	658,600	1,510
2010-01-28	3,030	3,105	3,025	3,070	967,700	1,535
2010-01-27	3,025	3,045	2,953	2,955	813,100	1,477.50
2010-01-26	3,145	3,155	3,030	3,045	599,500	1,522.50
2010-01-25	3,160	3,190	3,150	3,160	330,300	1,580
2010-01-22	3,180	3,260	3,135	3,230	891,700	1,615
2010-01-21	3,240	3,270	3,200	3,255	666,600	1,627.50
2010-01-20	3,320	3,395	3,270	3,270	546,300	1,635
2010-01-19	3,320	3,325	3,275	3,290	347,500	1,645
2010-01-18	3,300	3,335	3,290	3,310	450,200	1,655
2010-01-15	3,300	3,345	3,265	3,320	791,600	1,660
2010-01-14	3,210	3,290	3,205	3,285	449,700	1,642.50
2010-01-13	3,245	3,260	3,210	3,230	758,100	1,615
2010-01-12	3,125	3,255	3,125	3,240	750,100	1,620
2010-01-08	3,080	3,180	3,080	3,170	821,900	1,585
2010-01-07	3,100	3,120	3,035	3,070	846,500	1,535
2010-01-06	3,215	3,215	3,110	3,130	842,800	1,565
2010-01-05	3,255	3,255	3,160	3,180	447,500	1,590
2010-01-04	3,175	3,230	3,175	3,220	212,700	1,610

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 [2010年度]

6586 (株)マキタの時系列データ [2010年度]