[6586 東証1部] マキタ 日足 時系列データ

[6586 東証1部] マキタ (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-224660.004720.004645.004680.005118002396949000
2017-11-214665.004700.004650.004650.005569002599599500
2017-11-204685.004695.004655.004655.005756002689339000
2017-11-174695.004740.004670.004685.005261002469374500
2017-11-164640.004710.004630.004675.004810002245700000
2017-11-154735.004770.004645.004650.006377002988634000
2017-11-144735.004765.004730.004735.004888002317816000
2017-11-134780.004810.004750.004750.004833002305171000
2017-11-104760.004835.004760.004805.004832002320678000
2017-11-094885.004920.004760.004815.0010942005311325000
2017-11-084885.004910.004850.004855.0011047005382949500
2017-11-074885.004950.004870.004950.006233003067283000
2017-11-064825.004885.004815.004880.005185002519877500
2017-11-024775.004795.004735.004755.004089001944295500
2017-11-014790.004790.004745.004780.005015002392811500
2017-10-314815.004815.004735.004750.005259002504348000
2017-10-304770.004790.004725.004775.0011400005431019500
2017-10-274720.004775.004685.004760.009264004386052500
2017-10-264570.004730.004555.004715.0012223005708295500
2017-10-254535.004560.004510.004515.004894002216721000
2017-10-244540.004580.004535.004555.005246002387658000
2017-10-234565.004575.004530.004540.004837002199166500
2017-10-204480.004510.004460.004495.004889002194306500
2017-10-194500.004500.004470.004485.004176001872509500
2017-10-184475.004495.004455.004465.003719001663577000
2017-10-174425.004455.004420.004440.006631002942264500
2017-10-164450.004460.004420.004425.007598003370075000
2017-10-134445.004475.004430.004460.007191003204240000
2017-10-124515.004525.004470.004470.004461002002351000
2017-10-114485.004510.004475.004495.003200001438694000
2017-10-104485.004500.004470.004485.004505002020075000
2017-10-064505.004510.004455.004470.003721001664656500
2017-10-054525.004530.004485.004495.002476001114249000
2017-10-044495.004510.004485.004500.003434001544511500
2017-10-034505.004525.004485.004500.003818001717488500
2017-10-024525.004525.004485.004500.005060002277090000
2017-09-294535.004545.004505.004535.005388002440651000
2017-09-284515.004545.004485.004540.005972002702228500
2017-09-274520.004520.004470.004490.003622001627105500
2017-09-264510.004530.004495.004510.005405002439407000
2017-09-254470.004530.004460.004515.005322002400550000
2017-09-224420.004495.004420.004460.008832003939454000
2017-09-214640.004655.004535.004560.006825003120147000
2017-09-204610.004615.004570.004605.005149002369002500
2017-09-194570.004635.004565.004625.005945002739619500
2017-09-154535.004575.004495.004545.007522003418619500
2017-09-144570.004595.004535.004565.005276002412263500
2017-09-134595.004605.004540.004595.006352002916660500
2017-09-124575.004590.004540.004575.006644003037069000
2017-09-114500.004560.004485.004545.006520002958305500
2017-09-084440.004500.004430.004445.008784003909104000
2017-09-074425.004495.004425.004485.006178002763591000
2017-09-064370.004410.004350.004400.005558002440948000
2017-09-054435.004450.004380.004385.007805003433604500
2017-09-044485.004510.004440.004455.006113002729687500
2017-09-014455.004490.004440.004480.007270003247687500
2017-08-314380.004435.004365.004415.006283002768182500
2017-08-304360.004380.004340.004355.004810002096329000
2017-08-294320.004355.004305.004350.004838002098431500
2017-08-284330.004365.004310.004335.005215002259575000
2017-08-254275.004330.004260.004295.006217002672423500
2017-08-244325.004340.004260.004260.006505002789205000
2017-08-234375.004390.004295.004310.006797002942826500
2017-08-224295.004310.004255.004265.004319001847173000
2017-08-214350.004360.004290.004325.005227002258653500
2017-08-184260.004335.004235.004320.008119003490063500
2017-08-174295.004320.004255.004305.007734003322411500
2017-08-164210.004260.004195.004225.005808002455482000
2017-08-154180.004235.004155.004215.006198002607425500
2017-08-144135.004200.004115.004145.006131002548376500
2017-08-104165.004200.004135.004160.005030002093212000
2017-08-094180.004195.004110.004145.004821001998631000
2017-08-084210.004225.004165.004175.003864001616243000
2017-08-074250.004250.004185.004190.004996002102309000
2017-08-044260.004285.004220.004230.007438003161540500
2017-08-034255.004280.004230.004255.003764001600636000
2017-08-024310.004360.004245.004255.009116003911562500
2017-08-014330.004430.004315.004400.006742002963118000
2017-07-314295.004345.004295.004315.004816002083254000
2017-07-284295.004310.004265.004305.003933001689397500
2017-07-274305.004330.004270.004295.005129002207167500
2017-07-264335.004345.004280.004310.004520001946263500
2017-07-254330.004375.004310.004310.003841001662159000
2017-07-244330.004365.004315.004355.003593001561105500
2017-07-214340.004375.004335.004355.003789001650261000
2017-07-204370.004385.004335.004370.004059001772674000
2017-07-194360.004370.004345.004360.004704002050020000
2017-07-184350.004385.004320.004385.006053002645747000
2017-07-144365.004410.004340.004365.006654002911880000
2017-07-134270.004335.004265.004325.006764002917021500
2017-07-124255.004260.004215.004235.004332001834842000
2017-07-114190.004265.004185.004260.006537002772217500
2017-07-104190.004215.004170.004200.005595002346765000
2017-07-074160.004185.004145.004160.006073002527394000
2017-07-064150.004180.004145.004160.005061002106132500
2017-07-054150.004185.004110.004185.005106002121817000
2017-07-044170.004170.004105.004125.003944001629401000
2017-07-034175.004175.004130.004135.003933001631925000
2017-06-304145.004195.004140.004155.005946002474648500
2017-06-294200.004205.004150.004165.004929002057336500
2017-06-284105.004190.004105.004160.006572002734179000
2017-06-274130.004155.004115.004135.003095001279471500
2017-06-264130.004150.004120.004135.00236500977971500
2017-06-234130.004155.004115.004140.005629002328535000
2017-06-224125.004135.004100.004110.003806001566325500
2017-06-214120.004140.004095.004125.004755001960379000
2017-06-204115.004160.004115.004135.005618002325076500
2017-06-194020.004095.004020.004080.005318002164895000
2017-06-164100.004110.004030.004030.0011037004466815500
2017-06-154095.004120.004065.004095.004413001805313500
2017-06-144085.004120.004060.004060.003231001316177000
2017-06-134090.004110.004070.004085.003475001421239500
2017-06-124045.004105.004040.004095.004924002009642500
2017-06-094155.004165.004095.004105.008456003490860500
2017-06-084265.004275.004165.004170.005301002222772000
2017-06-074230.004250.004205.004245.005325002255299500
2017-06-064230.004230.004150.004190.005734002399287500
2017-06-054180.004270.004175.004260.003434001455936000
2017-06-024235.004250.004210.004235.005618002377405000
2017-06-014170.004220.004165.004210.004985002093899000
2017-05-314200.004210.004145.004170.006535002724618500
2017-05-304155.004175.004135.004170.003206001333992000
2017-05-294160.004180.004130.004165.00236200984093000
2017-05-264190.004210.004130.004155.004625001924563500
2017-05-254175.004190.004155.004180.005112002134972000
2017-05-244180.004180.004125.004140.003748001553230500
2017-05-234150.004180.004125.004140.004514001871281000
2017-05-224170.004175.004125.004150.005158002137434000
2017-05-194180.004190.004125.004150.004948002053395500
2017-05-184125.004170.004120.004160.005267002184683000
2017-05-174180.004205.004165.004190.004352001822092500
2017-05-164235.004235.004195.004215.003971001673166000
2017-05-154210.004230.004190.004215.005174002179602500
2017-05-124220.004260.004205.004230.007308003087834500
2017-05-114215.004230.004195.004215.005441002294296500
2017-05-104210.004220.004185.004210.005659002382083500
2017-05-094175.004240.004160.004205.0010415004375268000
2017-05-084090.004175.004080.004155.0010307004273157500
2017-05-024070.004095.004035.004045.007443003020450500
2017-05-013970.004010.003950.004000.004361001741596000
2017-04-283925.004035.003925.003975.0011097004422937500
2017-04-274010.004065.003980.004030.009345003764767500
2017-04-263975.004030.003960.004010.007228002894747000
2017-04-253925.003995.003905.003980.0011195004431420000
2017-04-243905.003965.003870.003885.007512002940074000
2017-04-213830.003850.003805.003825.005392002062928000
2017-04-203870.003885.003820.003845.004743001823885000
2017-04-193835.003890.003835.003855.005608002166290500
2017-04-183870.003885.003830.003855.004301001657605500
2017-04-173845.003855.003815.003840.003390001300903000
2017-04-143825.003850.003805.003845.004995001916730500
2017-04-133840.003850.003805.003825.004548001739655000
2017-04-123865.003880.003845.003880.005739002220079500
2017-04-113840.003895.003840.003885.004790001857325000
2017-04-103900.003900.003855.003870.006137002378005000
2017-04-073885.003910.003840.003885.004941001917743500
2017-04-063945.003945.003850.003865.006189002405456500
2017-04-053950.003970.003925.003945.005275002080592500
2017-04-043945.003975.003900.003925.006539002572274000
2017-04-033950.003950.003910.003925.005317002090706500
2017-03-313945.003970.003895.003900.008290003253159000
2017-03-304000.004000.003915.003920.007564002989959000
2017-03-294045.004045.003925.003995.009431003758957000
2017-03-287780.007970.007760.007950.005707004517887000
2017-03-277640.007750.007620.007690.004079003136382000
2017-03-247710.007750.007670.007730.003131002418062000
2017-03-237690.007700.007610.007660.003730002856403000
2017-03-227650.007750.007650.007680.004307003313303000
2017-03-217690.007790.007680.007740.004258003295205000
2017-03-177720.007740.007680.007690.005511004242789000
2017-03-167730.007810.007730.007770.003558002766445000
2017-03-157750.007800.007740.007770.002894002248927000
2017-03-147790.007790.007730.007760.003074002384876000
2017-03-137810.007840.007780.007810.002627002052535000
2017-03-107760.007840.007760.007810.006100004754498000
2017-03-097800.007810.007730.007740.004559003538691000
2017-03-087740.007750.007680.007720.004598003547238000
2017-03-077780.007840.007720.007740.003043002359520000
2017-03-067780.007820.007740.007770.003633002825270000
2017-03-037790.007910.007780.007840.003652002868479000
2017-03-027820.007910.007770.007880.005044003968693000
2017-03-017850.007930.007810.007860.004924003875688000
2017-02-287780.007850.007760.007780.005073003962690000
2017-02-277740.007800.007690.007770.003479002697456000
2017-02-247840.007900.007780.007800.004173003268549000
2017-02-237820.007890.007800.007880.004515003546032000
2017-02-227730.007820.007680.007820.006057004702912000
2017-02-217680.007780.007680.007740.002144001658687000
2017-02-207770.007780.007680.007740.002581001995070000
2017-02-177730.007780.007700.007770.002712002101122000
2017-02-167840.007840.007700.007760.002664002066381000
2017-02-157850.007880.007790.007830.004064003182693000
2017-02-147870.007870.007720.007730.003803002955224000
2017-02-137810.007830.007710.007780.004336003377256000
2017-02-107700.007770.007600.007750.006745005201989000
2017-02-097470.007480.007390.007440.003772002805756000
2017-02-087440.007510.007440.007490.003635002716738000
2017-02-077400.007420.007350.007390.004501003326014000
2017-02-067500.007530.007410.007460.004475003339095000
2017-02-037360.007470.007330.007420.005200003859643000
2017-02-027520.007540.007330.007360.007552005604264000
2017-02-017550.007700.007440.007530.008497006394146000
2017-01-317800.007890.007750.007850.002978002336203000
2017-01-307850.007910.007830.007880.002507001975161000
2017-01-277960.007980.007850.007880.003698002925945000
2017-01-267890.007950.007820.007940.003410002697598000
2017-01-257810.007880.007790.007860.003797002974660000
2017-01-247740.007790.007650.007720.004301003326357000
2017-01-237830.007880.007780.007810.002728002137215000
2017-01-207850.007940.007810.007930.002928002310576000
2017-01-197860.007890.007800.007850.002782002182357000
2017-01-187790.007860.007710.007840.004160003245524000
2017-01-177880.007880.007770.007770.002608002038146000
2017-01-167940.007960.007850.007890.003348002644505000
2017-01-137910.007950.007870.007940.002771002193484000
2017-01-127880.007910.007810.007870.003780002971715000
2017-01-117910.007930.007870.007880.002906002294113000
2017-01-107940.007970.007880.007900.003660002898727000
2017-01-067850.007960.007850.007960.003831003034565000
2017-01-057900.007950.007850.007900.004858003837310000
2017-01-047770.007940.007750.007940.005333004193543000
2016-12-307770.007860.007750.007830.002250001759383000
2016-12-297870.007910.007780.007800.003684002882067000
2016-12-287930.007980.007870.007940.002598002064463000
2016-12-277860.007910.007820.007890.002045001612140000
2016-12-267970.008000.007900.007900.001851001469454000
2016-12-227920.007940.007840.007920.002258001784577000
2016-12-217830.008040.007820.007890.006198004912972000
2016-12-207750.007790.007730.007770.002669002072188000
2016-12-197770.007770.007690.007740.002587002000707000
2016-12-167630.007720.007610.007690.004345003337981000
2016-12-157660.007760.007660.007670.004660003589014000
2016-12-147660.007670.007610.007640.003116002381283000
2016-12-137470.007650.007460.007640.006987005290606000
2016-12-127530.007580.007440.007470.007884005896857000
2016-12-097480.007730.007400.007560.008913006678602000
2016-12-087690.007700.007570.007630.006034004594822000
2016-12-077750.007750.007580.007600.004962003787246000
2016-12-067790.007850.007690.007710.004554003529461000
2016-12-057700.007780.007640.007770.003685002854141000
2016-12-027780.007850.007690.007690.003519002725454000
2016-12-017870.007950.007800.007840.005776004546678000
2016-11-307710.007750.007640.007750.005725004416622000
2016-11-297680.007740.007670.007720.002814002168748000
2016-11-287540.007680.007520.007660.003393002585390000
2016-11-257630.007670.007490.007570.006756005106181000
2016-11-247650.007700.007630.007670.002150001647205000
2016-11-227680.007750.007610.007650.003477002662734000
2016-11-217600.007650.007600.007650.003403002596884000
2016-11-187650.007660.007530.007570.004514003420769000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter