6586 (株)マキタ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-304,8894,9244,8514,883297,8004,883
2021-12-294,9304,9734,8994,909316,6004,909
2021-12-284,9334,9944,9224,963351,6004,963
2021-12-274,8594,8844,8204,869264,8004,869
2021-12-244,9314,9434,8654,881221,7004,881
2021-12-234,9254,9254,8624,911417,3004,911
2021-12-224,9474,9684,8584,876338,2004,876
2021-12-214,9645,0174,9374,947354,8004,947
2021-12-204,9134,9574,8684,894426,8004,894
2021-12-175,1295,1614,9654,975927,7004,975
2021-12-165,1495,1705,0875,117353,1005,117
2021-12-155,0385,0835,0245,070379,6005,070
2021-12-145,0495,1045,0385,061418,2005,061
2021-12-135,0295,0745,0135,061382,6005,061
2021-12-104,9654,9894,9044,979906,2004,979
2021-12-095,1405,1805,0215,030599,7005,030
2021-12-085,1485,1965,0945,161704,3005,161
2021-12-075,0595,1234,9905,1011,020,4005,101
2021-12-065,0005,0804,9785,008828,7005,008
2021-12-034,9565,0754,9415,053801,3005,053
2021-12-024,8825,0014,8824,974756,8004,974
2021-12-014,9354,9754,8804,928822,3004,928
2021-11-305,0905,1714,9844,984864,9004,984
2021-11-295,0295,0965,0075,011538,8005,011
2021-11-265,1595,1695,0815,109609,0005,109
2021-11-255,2405,2555,1595,181540,9005,181
2021-11-245,2185,2605,1745,222964,3005,222
2021-11-225,2405,2635,2185,240327,0005,240
2021-11-195,2855,3145,2455,279427,5005,279
2021-11-185,3155,3485,2785,286593,1005,286
2021-11-175,3375,3395,2645,270604,3005,270
2021-11-165,2825,3255,2415,292740,5005,292
2021-11-155,3085,3425,2655,300666,7005,300
2021-11-125,2255,3225,2205,239643,8005,239
2021-11-115,1985,2405,1605,225420,3005,225
2021-11-105,1605,2725,1535,188488,6005,188
2021-11-095,2665,3335,1905,216519,0005,216
2021-11-085,3425,3465,2345,253555,3005,253
2021-11-055,3515,4385,2725,326712,5005,326
2021-11-045,2005,2875,1735,2801,137,8005,280
2021-11-025,1705,2445,1075,1351,194,0005,135
2021-11-015,3345,3345,2245,264994,0005,264
2021-10-295,2105,3415,1185,2631,990,3005,263
2021-10-285,7005,7605,6405,7102,455,1005,710
2021-10-275,8005,8605,7205,780767,8005,780
2021-10-265,8405,8405,7405,770620,6005,770
2021-10-255,6205,7805,6205,770724,1005,770
2021-10-225,6205,7105,5905,660546,5005,660
2021-10-215,7005,7805,6605,670426,5005,670
2021-10-205,9005,9105,7305,770610,5005,770
2021-10-195,8205,8505,7905,820364,9005,820
2021-10-185,8805,8805,7305,820603,5005,820
2021-10-155,8405,9305,8005,910521,4005,910
2021-10-145,6905,8205,6905,790753,1005,790
2021-10-135,6305,7305,6205,640610,6005,640
2021-10-125,6605,6705,5805,610600,0005,610
2021-10-115,6005,7605,5705,720609,3005,720
2021-10-085,6505,7405,6505,650781,2005,650
2021-10-075,6105,6505,4805,500946,5005,500
2021-10-065,7505,7705,4705,550909,4005,550
2021-10-055,7105,7505,5205,670850,0005,670
2021-10-046,0406,0605,7905,790744,6005,790
2021-10-016,0206,0605,8605,940987,9005,940
2021-09-306,3006,3406,1106,1501,043,1006,150
2021-09-296,3406,3406,1706,2601,372,0006,260
2021-09-286,5806,6006,4106,450982,8006,450
2021-09-276,7606,8006,6406,660539,1006,660
2021-09-246,8106,8406,7206,770705,4006,770
2021-09-226,7606,7606,6306,660617,1006,660
2021-09-216,8006,8606,7406,830549,6006,830
2021-09-176,8707,0506,8307,0001,114,4007,000
2021-09-166,8906,9106,7906,850472,6006,850
2021-09-156,8206,8906,8206,830485,0006,830
2021-09-146,8306,9306,7806,900619,3006,900
2021-09-136,7806,8006,7106,790454,1006,790
2021-09-106,5506,8506,5206,820961,2006,820
2021-09-096,7106,7306,6506,650862,1006,650
2021-09-086,7206,8006,7006,800771,1006,800
2021-09-076,9007,0406,8006,850892,7006,850
2021-09-066,7206,8406,7006,790466,8006,790
2021-09-036,6306,7606,6106,700806,9006,700
2021-09-026,4506,5606,4506,560625,1006,560
2021-09-016,3006,4306,2906,360575,2006,360
2021-08-316,2506,3506,2306,320567,7006,320
2021-08-306,2906,3206,2106,310435,2006,310
2021-08-276,2306,2406,1706,190328,7006,190
2021-08-266,1206,2106,1006,200433,0006,200
2021-08-256,1906,2406,1306,170544,1006,170
2021-08-246,0006,1106,0006,090501,8006,090
2021-08-235,8105,9805,8005,960504,8005,960
2021-08-205,8005,8405,7205,730558,8005,730
2021-08-195,8805,9005,8305,830449,6005,830
2021-08-185,8505,9705,8205,880554,1005,880
2021-08-175,8105,9005,8105,870509,1005,870
2021-08-165,7605,8105,7305,760509,2005,760
2021-08-135,7905,9305,7705,850736,7005,850
2021-08-125,6205,7705,6005,770529,8005,770
2021-08-115,6305,6905,5805,580543,7005,580
2021-08-105,5905,6605,5705,630517,9005,630
2021-08-065,5805,6705,5505,610393,5005,610
2021-08-055,5105,6005,5005,600337,7005,600
2021-08-045,5105,6005,4905,550330,3005,550
2021-08-035,5805,6705,5605,560511,5005,560
2021-08-025,9505,9505,6305,680817,9005,680
2021-07-305,6705,7505,6405,660454,2005,660
2021-07-295,7605,7805,6805,710522,1005,710
2021-07-285,5805,7805,5605,690590,1005,690
2021-07-275,7105,7605,6405,680577,3005,680
2021-07-265,6605,7705,6405,760578,9005,760
2021-07-215,6305,6805,6005,600504,7005,600
2021-07-205,5105,5605,4805,510461,8005,510
2021-07-195,5105,6205,5005,600618,3005,600
2021-07-165,4805,5905,4705,500515,6005,500
2021-07-155,5505,6005,4605,470468,2005,470
2021-07-145,5305,6505,5105,570673,7005,570
2021-07-135,5805,6105,5005,520415,1005,520
2021-07-125,5305,5405,4505,500550,6005,500
2021-07-095,4205,4605,2405,3501,001,7005,350
2021-07-085,4305,5205,4205,4901,170,4005,490
2021-07-075,3305,4505,3105,410724,2005,410
2021-07-065,3305,3705,2905,360293,7005,360
2021-07-055,3205,3305,2105,280357,7005,280
2021-07-025,2605,3205,2305,310379,4005,310
2021-07-015,2705,2705,1605,220367,8005,220
2021-06-305,3005,3405,2105,230635,1005,230
2021-06-295,2605,3005,1705,210660,8005,210
2021-06-285,2505,3205,2305,300444,0005,300
2021-06-255,1505,1905,1305,160257,3005,160
2021-06-245,1305,1305,0205,100350,8005,100
2021-06-235,1405,1605,1105,110299,3005,110
2021-06-225,1105,1505,0805,130649,3005,130
2021-06-215,0105,0404,9304,960704,7004,960
2021-06-185,1105,1605,1005,140579,2005,140
2021-06-175,2005,2105,0905,120344,0005,120
2021-06-165,1505,2205,1205,170589,1005,170
2021-06-155,0105,0804,9955,080348,4005,080
2021-06-145,0405,0604,9905,020203,0005,020
2021-06-115,0605,0604,9604,985568,8004,985
2021-06-105,0405,0605,0005,030311,7005,030
2021-06-095,0605,1005,0105,070215,9005,070
2021-06-085,1205,1505,0705,070270,1005,070
2021-06-075,1705,1805,0805,130262,1005,130
2021-06-045,2005,2105,0905,130447,5005,130
2021-06-035,3005,3605,2105,250388,8005,250
2021-06-025,3205,3705,2905,330443,6005,330
2021-06-015,2905,3205,1905,260442,2005,260
2021-05-315,3505,3705,2405,280765,4005,280
2021-05-285,1405,3205,1205,2501,091,1005,250
2021-05-275,1005,1105,0105,0401,038,6005,040
2021-05-265,0005,0804,9905,050487,9005,050
2021-05-255,0205,0504,9955,000291,6005,000
2021-05-244,9555,0704,9555,000350,0005,000
2021-05-214,8904,9354,8554,885494,8004,885
2021-05-204,9054,9154,8354,835577,0004,835
2021-05-194,9405,0004,9254,950601,9004,950
2021-05-184,9705,0204,9555,010514,5005,010
2021-05-174,9855,0204,8904,910584,2004,910
2021-05-144,8505,0504,8504,970648,1004,970
2021-05-134,8504,9004,7804,780522,7004,780
2021-05-124,9004,9354,7854,830731,4004,830
2021-05-115,0405,0504,9004,910603,0004,910
2021-05-105,0105,1405,0005,120409,4005,120
2021-05-075,0605,0904,9955,010523,9005,010
2021-05-064,9705,1304,9705,040725,2005,040
2021-04-305,1505,2104,8954,915897,9004,915
2021-04-285,1605,2205,0405,050932,3005,050
2021-04-275,2205,2305,0905,110554,7005,110
2021-04-265,4305,4305,2105,250579,9005,250
2021-04-235,2105,2605,1705,250655,1005,250
2021-04-225,2505,3205,2205,280579,9005,280
2021-04-215,1505,2205,1405,1801,019,1005,180
2021-04-205,1905,2405,1505,2201,021,4005,220
2021-04-195,1305,1905,0905,180591,5005,180
2021-04-165,0105,1005,0105,100532,8005,100
2021-04-155,0005,0204,9554,995315,6004,995
2021-04-145,0005,0404,9605,000570,3005,000
2021-04-134,9705,0204,9505,000631,0005,000
2021-04-124,9104,9904,8854,920444,3004,920
2021-04-094,8754,9654,8654,885595,6004,885
2021-04-084,8404,8654,8154,830489,4004,830
2021-04-074,8154,8304,7604,805422,6004,805
2021-04-064,8854,8854,7504,795498,3004,795
2021-04-054,8554,8654,8154,855282,9004,855
2021-04-024,8704,8954,8604,880419,5004,880
2021-04-014,7854,8154,7554,805485,9004,805
2021-03-314,8104,8804,7454,745828,5004,745
2021-03-304,8904,9004,7804,825578,3004,825
2021-03-294,8454,9104,8054,910827,3004,910
2021-03-264,9254,9754,8154,850772,7004,850
2021-03-254,7404,9004,7204,8801,051,3004,880
2021-03-244,7854,7854,6554,670624,6004,670
2021-03-234,8854,9304,7204,740695,4004,740
2021-03-224,8654,8954,7854,835824,0004,835
2021-03-194,7804,8854,7354,8851,589,6004,885
2021-03-184,7004,7304,6504,710990,9004,710
2021-03-174,6304,7254,6304,710672,0004,710
2021-03-164,6404,6754,6054,625888,4004,625
2021-03-154,7554,7804,6704,720849,4004,720
2021-03-124,7704,8104,7104,7451,246,2004,745
2021-03-114,8704,8804,7954,865609,4004,865
2021-03-104,8404,8804,8054,815492,0004,815
2021-03-094,8604,8854,8004,845633,1004,845
2021-03-084,9004,9354,7604,790634,5004,790
2021-03-054,7354,8304,7204,830929,0004,830
2021-03-044,7754,8154,7004,745726,9004,745
2021-03-034,7804,7904,6904,740844,6004,740
2021-03-024,7604,7754,7104,755771,8004,755
2021-03-014,6204,7154,6154,695632,5004,695
2021-02-264,6054,6854,5154,535995,6004,535
2021-02-254,6754,7054,6104,615898,5004,615
2021-02-244,7554,7704,6054,6051,412,6004,605
2021-02-224,7154,7454,6754,6951,007,4004,695
2021-02-194,8254,8454,7404,760389,8004,760
2021-02-184,8954,9104,8054,830755,4004,830
2021-02-174,7254,8654,7254,845606,0004,845
2021-02-164,8354,8354,7554,780680,1004,780
2021-02-154,7904,8254,7854,820427,6004,820
2021-02-124,8704,8754,8004,805581,9004,805
2021-02-104,8404,8854,8254,840442,6004,840
2021-02-094,9054,9254,8004,850786,2004,850
2021-02-084,8254,9704,8154,970727,4004,970
2021-02-054,9304,9604,7754,8001,041,6004,800
2021-02-045,0005,0204,8554,885795,9004,885
2021-02-034,8654,9304,8204,920561,6004,920
2021-02-024,8254,9104,7154,8601,298,3004,860
2021-02-014,8305,0904,7654,7801,811,8004,780
2021-01-295,1505,1804,9654,990915,8004,990
2021-01-285,2305,2905,1805,210888,1005,210
2021-01-275,2205,3405,1605,310731,8005,310
2021-01-265,1405,2205,1205,180688,8005,180
2021-01-255,0305,1505,0005,150472,5005,150
2021-01-224,9605,0304,9405,000538,0005,000
2021-01-214,8254,9654,8054,935648,3004,935
2021-01-204,8604,8604,7604,820851,6004,820
2021-01-195,0505,0904,8404,860835,7004,860
2021-01-185,0105,0505,0105,030326,2005,030
2021-01-155,1705,1805,0605,060450,9005,060
2021-01-145,0405,1905,0405,120463,1005,120
2021-01-134,9855,1004,9805,040745,7005,040
2021-01-125,0605,1104,9854,990709,4004,990
2021-01-085,1205,1705,0405,150700,1005,150
2021-01-075,0905,2805,0905,220639,6005,220
2021-01-065,0605,1404,9604,975542,6004,975
2021-01-055,1505,1905,1205,150293,7005,150
2021-01-045,1905,2205,0505,120273,0005,120

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