6586 (株)マキタの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	2,455	2,495	2,447	2,491	453,900	1,245.50
2011-12-29	2,482	2,482	2,438	2,464	764,700	1,232
2011-12-28	2,500	2,527	2,482	2,503	1,279,800	1,251.50
2011-12-27	2,500	2,519	2,477	2,491	1,679,700	1,245.50
2011-12-26	2,500	2,543	2,489	2,537	2,198,700	1,268.50
2011-12-22	2,410	2,420	2,341	2,352	1,144,000	1,176
2011-12-21	2,490	2,530	2,438	2,445	462,000	1,222.50
2011-12-20	2,418	2,459	2,414	2,440	498,700	1,220
2011-12-19	2,441	2,468	2,383	2,418	457,200	1,209
2011-12-16	2,470	2,502	2,438	2,450	828,700	1,225
2011-12-15	2,560	2,560	2,415	2,420	1,766,600	1,210
2011-12-14	2,600	2,604	2,552	2,563	753,800	1,281.50
2011-12-13	2,610	2,629	2,594	2,612	690,100	1,306
2011-12-12	2,692	2,707	2,668	2,682	411,300	1,341
2011-12-09	2,656	2,679	2,645	2,656	453,200	1,328
2011-12-08	2,720	2,745	2,673	2,695	498,100	1,347.50
2011-12-07	2,690	2,745	2,690	2,739	398,000	1,369.50
2011-12-06	2,721	2,735	2,673	2,681	423,700	1,340.50
2011-12-05	2,748	2,782	2,720	2,771	476,800	1,385.50
2011-12-02	2,744	2,759	2,703	2,748	426,900	1,374
2011-12-01	2,715	2,788	2,713	2,762	774,500	1,381
2011-11-30	2,662	2,664	2,601	2,627	510,900	1,313.50
2011-11-29	2,666	2,706	2,640	2,705	515,900	1,352.50
2011-11-28	2,591	2,639	2,570	2,603	766,100	1,301.50
2011-11-25	2,503	2,568	2,501	2,555	854,400	1,277.50
2011-11-24	2,620	2,683	2,504	2,510	998,200	1,255
2011-11-22	2,562	2,630	2,545	2,598	639,700	1,299
2011-11-21	2,636	2,644	2,583	2,595	589,800	1,297.50
2011-11-18	2,610	2,660	2,609	2,651	667,300	1,325.50
2011-11-17	2,600	2,664	2,583	2,640	1,112,100	1,320
2011-11-16	2,717	2,746	2,609	2,620	752,700	1,310
2011-11-15	2,749	2,756	2,710	2,717	423,300	1,358.50
2011-11-14	2,749	2,773	2,710	2,756	686,600	1,378
2011-11-11	2,760	2,780	2,693	2,732	650,900	1,366
2011-11-10	2,729	2,735	2,678	2,727	592,500	1,363.50
2011-11-09	2,813	2,832	2,779	2,824	396,700	1,412
2011-11-08	2,855	2,877	2,807	2,820	385,100	1,410
2011-11-07	2,830	2,866	2,777	2,840	835,800	1,420
2011-11-04	2,861	2,904	2,841	2,878	1,015,100	1,439
2011-11-02	2,828	2,840	2,790	2,819	1,255,800	1,409.50
2011-11-01	2,876	2,970	2,870	2,943	894,100	1,471.50
2011-10-31	2,999	3,065	2,810	2,976	1,209,000	1,488
2011-10-28	3,140	3,140	3,010	3,030	697,900	1,515
2011-10-27	2,952	3,080	2,937	3,070	708,500	1,535
2011-10-26	2,880	2,980	2,851	2,953	452,800	1,476.50
2011-10-25	2,910	2,940	2,871	2,903	567,500	1,451.50
2011-10-24	2,855	2,939	2,845	2,925	797,500	1,462.50
2011-10-21	2,785	2,875	2,755	2,833	756,600	1,416.50
2011-10-20	2,865	2,876	2,770	2,788	651,500	1,394
2011-10-19	2,936	2,936	2,849	2,882	632,100	1,441
2011-10-18	2,885	2,946	2,830	2,936	482,700	1,468
2011-10-17	2,964	3,015	2,950	2,963	526,000	1,481.50
2011-10-14	3,000	3,000	2,853	2,864	1,152,800	1,432
2011-10-13	3,045	3,095	3,015	3,050	898,600	1,525
2011-10-12	2,889	2,972	2,840	2,959	740,200	1,479.50
2011-10-11	2,847	2,912	2,845	2,895	742,800	1,447.50
2011-10-07	2,755	2,812	2,749	2,792	840,900	1,396
2011-10-06	2,637	2,727	2,626	2,722	998,700	1,361
2011-10-05	2,600	2,628	2,575	2,586	994,100	1,293
2011-10-04	2,585	2,617	2,552	2,583	830,900	1,291.50
2011-10-03	2,705	2,705	2,616	2,673	645,500	1,336.50
2011-09-30	2,780	2,824	2,733	2,791	1,022,000	1,395.50
2011-09-29	2,706	2,760	2,680	2,758	796,300	1,379
2011-09-28	2,800	2,816	2,745	2,756	827,600	1,378
2011-09-27	2,673	2,720	2,667	2,719	820,100	1,359.50
2011-09-26	2,699	2,707	2,620	2,635	736,400	1,317.50
2011-09-22	2,720	2,721	2,668	2,698	914,100	1,349
2011-09-21	2,808	2,820	2,780	2,798	678,400	1,399
2011-09-20	2,850	2,851	2,772	2,788	677,200	1,394
2011-09-16	2,789	2,899	2,786	2,897	1,253,200	1,448.50
2011-09-15	2,729	2,765	2,686	2,710	1,368,700	1,355
2011-09-14	2,805	2,835	2,702	2,714	881,700	1,357
2011-09-13	2,774	2,851	2,739	2,836	858,400	1,418
2011-09-12	2,760	2,800	2,677	2,747	999,200	1,373.50
2011-09-09	2,927	2,959	2,842	2,857	1,144,200	1,428.50
2011-09-08	2,984	2,998	2,910	2,969	1,068,300	1,484.50
2011-09-07	2,844	2,910	2,842	2,903	923,300	1,451.50
2011-09-06	2,900	2,905	2,820	2,830	1,174,800	1,415
2011-09-05	3,050	3,050	2,930	2,955	1,023,800	1,477.50
2011-09-02	3,145	3,165	3,105	3,120	565,000	1,560
2011-09-01	3,200	3,240	3,180	3,195	689,600	1,597.50
2011-08-31	3,065	3,170	3,055	3,160	1,053,900	1,580
2011-08-30	3,085	3,110	3,020	3,045	981,200	1,522.50
2011-08-29	3,080	3,080	2,993	3,040	702,200	1,520
2011-08-26	3,010	3,070	2,981	3,055	742,800	1,527.50
2011-08-25	2,950	3,060	2,947	3,015	690,500	1,507.50
2011-08-24	2,940	2,985	2,881	2,900	1,127,700	1,450
2011-08-23	2,860	2,889	2,820	2,879	806,700	1,439.50
2011-08-22	2,875	2,932	2,807	2,814	833,100	1,407
2011-08-19	2,932	2,940	2,873	2,887	914,600	1,443.50
2011-08-18	3,045	3,045	2,975	2,992	1,020,700	1,496
2011-08-17	3,110	3,140	3,040	3,045	707,600	1,522.50
2011-08-16	3,070	3,125	3,070	3,125	759,200	1,562.50
2011-08-15	3,050	3,070	3,010	3,045	997,300	1,522.50
2011-08-12	3,130	3,140	3,020	3,050	987,800	1,525
2011-08-11	3,070	3,105	3,040	3,080	1,285,500	1,540
2011-08-10	3,320	3,330	3,145	3,175	1,462,900	1,587.50
2011-08-09	3,215	3,260	3,100	3,255	1,486,800	1,627.50
2011-08-08	3,365	3,395	3,290	3,310	797,100	1,655
2011-08-05	3,340	3,415	3,290	3,395	1,531,200	1,697.50
2011-08-04	3,500	3,525	3,380	3,445	2,036,900	1,722.50
2011-08-03	3,670	3,680	3,555	3,570	1,422,700	1,785
2011-08-02	3,700	3,755	3,680	3,740	755,500	1,870
2011-08-01	3,780	3,780	3,720	3,725	809,800	1,862.50
2011-07-29	3,545	3,680	3,490	3,630	1,497,000	1,815
2011-07-28	3,585	3,620	3,515	3,540	909,800	1,770
2011-07-27	3,665	3,680	3,580	3,635	617,300	1,817.50
2011-07-26	3,645	3,715	3,630	3,705	591,100	1,852.50
2011-07-25	3,625	3,655	3,620	3,645	396,000	1,822.50
2011-07-22	3,610	3,675	3,590	3,665	769,800	1,832.50
2011-07-21	3,620	3,625	3,580	3,585	578,800	1,792.50
2011-07-20	3,640	3,650	3,585	3,600	583,500	1,800
2011-07-19	3,610	3,635	3,585	3,595	547,800	1,797.50
2011-07-15	3,640	3,675	3,640	3,655	564,700	1,827.50
2011-07-14	3,700	3,705	3,605	3,635	1,307,600	1,817.50
2011-07-13	3,775	3,785	3,730	3,735	856,800	1,867.50
2011-07-12	3,820	3,850	3,815	3,830	504,300	1,915
2011-07-11	3,820	3,885	3,820	3,880	354,600	1,940
2011-07-08	3,845	3,885	3,840	3,870	508,500	1,935
2011-07-07	3,790	3,830	3,765	3,810	482,300	1,905
2011-07-06	3,755	3,830	3,745	3,825	780,400	1,912.50
2011-07-05	3,730	3,750	3,720	3,730	429,100	1,865
2011-07-04	3,750	3,775	3,720	3,740	518,600	1,870
2011-07-01	3,735	3,780	3,700	3,725	471,700	1,862.50
2011-06-30	3,715	3,730	3,665	3,730	541,500	1,865
2011-06-29	3,645	3,680	3,635	3,670	376,300	1,835
2011-06-28	3,600	3,640	3,580	3,610	466,500	1,805
2011-06-27	3,605	3,605	3,565	3,575	331,400	1,787.50
2011-06-24	3,615	3,655	3,605	3,640	354,500	1,820
2011-06-23	3,665	3,675	3,615	3,615	524,800	1,807.50
2011-06-22	3,645	3,720	3,630	3,710	709,900	1,855
2011-06-21	3,565	3,600	3,540	3,595	399,300	1,797.50
2011-06-20	3,550	3,560	3,515	3,520	319,000	1,760
2011-06-17	3,565	3,565	3,465	3,495	648,800	1,747.50
2011-06-16	3,580	3,625	3,560	3,565	651,300	1,782.50
2011-06-15	3,600	3,610	3,580	3,600	811,300	1,800
2011-06-14	3,510	3,550	3,495	3,550	492,300	1,775
2011-06-13	3,390	3,530	3,370	3,515	721,100	1,757.50
2011-06-10	3,495	3,495	3,425	3,440	492,600	1,720
2011-06-09	3,430	3,475	3,400	3,475	465,300	1,737.50
2011-06-08	3,415	3,480	3,405	3,455	732,600	1,727.50
2011-06-07	3,275	3,415	3,275	3,415	797,400	1,707.50
2011-06-06	3,350	3,360	3,285	3,305	552,800	1,652.50
2011-06-03	3,370	3,420	3,350	3,385	556,200	1,692.50
2011-06-02	3,380	3,400	3,365	3,385	500,800	1,692.50
2011-06-01	3,490	3,490	3,445	3,485	578,200	1,742.50
2011-05-31	3,355	3,455	3,350	3,450	902,200	1,725
2011-05-30	3,310	3,365	3,265	3,330	393,500	1,665
2011-05-27	3,235	3,340	3,225	3,315	562,300	1,657.50
2011-05-26	3,355	3,365	3,325	3,335	313,900	1,667.50
2011-05-25	3,340	3,365	3,295	3,310	468,800	1,655
2011-05-24	3,280	3,355	3,265	3,330	818,200	1,665
2011-05-23	3,335	3,335	3,260	3,275	491,200	1,637.50
2011-05-20	3,445	3,445	3,375	3,375	483,300	1,687.50
2011-05-19	3,520	3,520	3,430	3,445	386,500	1,722.50
2011-05-18	3,480	3,530	3,465	3,505	413,400	1,752.50
2011-05-17	3,365	3,470	3,365	3,465	776,500	1,732.50
2011-05-16	3,465	3,510	3,440	3,455	563,000	1,727.50
2011-05-13	3,530	3,550	3,450	3,535	851,900	1,767.50
2011-05-12	3,615	3,645	3,565	3,565	478,600	1,782.50
2011-05-11	3,675	3,685	3,595	3,625	714,400	1,812.50
2011-05-10	3,695	3,700	3,650	3,660	464,300	1,830
2011-05-09	3,735	3,735	3,650	3,695	613,800	1,847.50
2011-05-06	3,755	3,760	3,720	3,725	579,200	1,862.50
2011-05-02	3,805	3,840	3,765	3,835	634,600	1,917.50
2011-04-28	3,760	3,835	3,655	3,705	1,318,800	1,852.50
2011-04-27	3,700	3,745	3,680	3,720	596,900	1,860
2011-04-26	3,715	3,720	3,640	3,670	728,900	1,835
2011-04-25	3,755	3,785	3,715	3,725	424,500	1,862.50
2011-04-22	3,780	3,815	3,745	3,790	418,000	1,895
2011-04-21	3,805	3,820	3,755	3,815	297,000	1,907.50
2011-04-20	3,745	3,780	3,710	3,770	489,600	1,885
2011-04-19	3,730	3,770	3,715	3,720	334,800	1,860
2011-04-18	3,780	3,815	3,735	3,735	428,700	1,867.50
2011-04-15	3,780	3,845	3,765	3,775	587,500	1,887.50
2011-04-14	3,730	3,795	3,715	3,775	489,900	1,887.50
2011-04-13	3,705	3,765	3,695	3,755	443,700	1,877.50
2011-04-12	3,735	3,765	3,680	3,700	361,000	1,850
2011-04-11	3,775	3,800	3,750	3,760	252,900	1,880
2011-04-08	3,715	3,790	3,700	3,770	687,400	1,885
2011-04-07	3,815	3,825	3,750	3,750	477,500	1,875
2011-04-06	3,790	3,800	3,720	3,755	734,500	1,877.50
2011-04-05	3,885	3,895	3,810	3,835	749,300	1,917.50
2011-04-04	3,870	3,915	3,860	3,870	895,500	1,935
2011-04-01	3,860	3,930	3,845	3,855	762,800	1,927.50
2011-03-31	3,825	3,875	3,795	3,870	957,700	1,935
2011-03-30	3,715	3,800	3,710	3,785	993,300	1,892.50
2011-03-29	3,620	3,720	3,580	3,710	1,044,200	1,855
2011-03-28	3,710	3,720	3,640	3,710	705,100	1,855
2011-03-25	3,695	3,775	3,630	3,655	1,317,100	1,827.50
2011-03-24	3,530	3,680	3,520	3,680	1,880,900	1,840
2011-03-23	3,520	3,550	3,475	3,505	867,600	1,752.50
2011-03-22	3,545	3,550	3,470	3,545	1,157,700	1,772.50
2011-03-18	3,535	3,590	3,445	3,475	1,107,600	1,737.50
2011-03-17	3,315	3,490	3,290	3,465	2,097,100	1,732.50
2011-03-16	3,380	3,500	3,375	3,455	2,068,300	1,727.50
2011-03-15	3,160	3,310	2,900	3,190	2,140,500	1,595
2011-03-14	3,115	3,235	3,100	3,150	1,108,900	1,575
2011-03-11	3,425	3,430	3,320	3,325	1,142,500	1,662.50
2011-03-10	3,430	3,460	3,390	3,420	459,000	1,710
2011-03-09	3,505	3,510	3,405	3,435	531,500	1,717.50
2011-03-08	3,450	3,505	3,435	3,445	660,000	1,722.50
2011-03-07	3,450	3,450	3,390	3,420	884,800	1,710
2011-03-04	3,585	3,590	3,510	3,530	597,800	1,765
2011-03-03	3,545	3,565	3,500	3,520	602,100	1,760
2011-03-02	3,460	3,530	3,435	3,475	1,039,400	1,737.50
2011-03-01	3,480	3,540	3,460	3,490	616,300	1,745
2011-02-28	3,400	3,470	3,370	3,445	1,151,000	1,722.50
2011-02-25	3,300	3,380	3,295	3,350	1,231,100	1,675
2011-02-24	3,360	3,370	3,285	3,300	1,049,100	1,650
2011-02-23	3,385	3,430	3,350	3,365	1,365,000	1,682.50
2011-02-22	3,490	3,495	3,440	3,455	843,700	1,727.50
2011-02-21	3,595	3,600	3,540	3,545	659,100	1,772.50
2011-02-18	3,635	3,645	3,595	3,610	638,500	1,805
2011-02-17	3,600	3,640	3,560	3,595	1,881,600	1,797.50
2011-02-16	3,670	3,700	3,660	3,680	586,200	1,840
2011-02-15	3,720	3,725	3,655	3,695	648,600	1,847.50
2011-02-14	3,655	3,680	3,600	3,675	767,700	1,837.50
2011-02-10	3,650	3,665	3,605	3,630	944,600	1,815
2011-02-09	3,770	3,780	3,655	3,680	878,900	1,840
2011-02-08	3,835	3,850	3,765	3,765	458,600	1,882.50
2011-02-07	3,765	3,805	3,760	3,785	512,000	1,892.50
2011-02-04	3,765	3,795	3,740	3,760	442,400	1,880
2011-02-03	3,695	3,735	3,660	3,695	613,600	1,847.50
2011-02-02	3,680	3,775	3,675	3,750	1,184,200	1,875
2011-02-01	3,620	3,620	3,570	3,610	712,700	1,805
2011-01-31	3,500	3,635	3,495	3,555	1,291,700	1,777.50
2011-01-28	3,480	3,575	3,450	3,575	814,800	1,787.50
2011-01-27	3,485	3,550	3,475	3,540	905,200	1,770
2011-01-26	3,420	3,445	3,405	3,415	286,400	1,707.50
2011-01-25	3,400	3,480	3,385	3,455	598,400	1,727.50
2011-01-24	3,320	3,395	3,310	3,370	894,900	1,685
2011-01-21	3,435	3,440	3,275	3,290	1,055,100	1,645
2011-01-20	3,500	3,510	3,415	3,430	620,100	1,715
2011-01-19	3,500	3,515	3,470	3,510	735,200	1,755
2011-01-18	3,470	3,500	3,460	3,485	388,600	1,742.50
2011-01-17	3,465	3,495	3,450	3,475	429,100	1,737.50
2011-01-14	3,465	3,495	3,450	3,460	629,600	1,730
2011-01-13	3,480	3,485	3,430	3,445	358,400	1,722.50
2011-01-12	3,420	3,485	3,400	3,410	812,100	1,705
2011-01-11	3,435	3,435	3,370	3,385	820,900	1,692.50
2011-01-07	3,455	3,470	3,445	3,460	307,900	1,730
2011-01-06	3,445	3,450	3,425	3,450	330,400	1,725
2011-01-05	3,450	3,480	3,410	3,420	640,300	1,710
2011-01-04	3,390	3,415	3,385	3,410	522,300	1,705

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 [2011年度]

6586 (株)マキタの時系列データ [2011年度]