[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 
2017-05-294160.004180.004130.004165.00236200984093000
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
2016-11-177640.007690.007600.007660.002900002217065000
2016-11-167660.007700.007570.007680.004869003719065000
2016-11-157720.007740.007610.007660.003993003055965000
2016-11-147600.007670.007510.007660.004471003407070000
2016-11-117620.007640.007480.007510.004930003725640000
2016-11-107490.007570.007420.007540.007354005517895000
2016-11-097380.007510.007130.007190.008940006538747000
2016-11-087310.007330.007250.007310.002806002050175000
2016-11-077330.007370.007290.007340.005318003892249000
2016-11-047150.007230.007100.007220.005651004048024000
2016-11-027200.007240.007170.007210.003656002632867000
2016-11-017280.007280.007210.007240.004365003162286000
2016-10-317230.007310.007210.007270.005154003744066000
2016-10-287290.007370.007180.007240.008893006450142000
2016-10-277400.007440.007330.007410.005194003834526000
2016-10-267490.007560.007440.007500.003792002847348000
2016-10-257530.007600.007490.007600.003278002483679000
2016-10-247490.007530.007430.007490.002323001738669000
2016-10-217490.007500.007440.007460.002826002110329000
2016-10-207460.007470.007400.007420.003966002945711000
2016-10-197460.007540.007440.007480.004420003310970000
2016-10-187350.007460.007330.007440.003706002736840000
2016-10-177340.007370.007300.007310.003259002390903000
2016-10-147320.007360.007290.007350.002899002125876000
2016-10-137240.007330.007210.007300.004254003096681000
2016-10-127250.007370.007190.007200.005071003685607000
2016-10-117250.007350.007190.007300.003675002677206000
2016-10-077250.007270.007160.007240.002646001911248000
2016-10-067290.007320.007210.007220.002897002098909000
2016-10-057240.007280.007210.007240.002761002000910000
2016-10-047240.007300.007200.007280.003069002227363000
2016-10-037230.007260.007160.007190.003719002680432000
2016-09-307150.007230.007070.007160.004118002952933000
2016-09-297280.007350.007240.007260.002728001985810000
2016-09-287170.007260.007150.007260.003389002451526000
2016-09-277240.007300.007100.007300.004394003177248000
2016-09-267280.007310.007230.007250.001768001284104000
2016-09-237330.007340.007190.007250.003473002517224000
2016-09-217140.007340.007100.007330.004925003560859000
2016-09-207070.007200.007040.007120.004314003070701000
2016-09-167010.007110.007010.007070.003018002133275000
2016-09-157100.007100.006990.007040.003818002686767000
2016-09-147130.007200.007120.007120.002516001799068000
2016-09-137100.007200.007050.007170.004225003014479000
2016-09-127140.007170.007000.007100.005094003607381000
2016-09-097340.007390.007230.007260.003682002689854000
2016-09-087330.007370.007280.007360.004045002964872000
2016-09-077190.007350.007180.007330.005458003984383000
2016-09-067170.007250.007160.007220.002378001717220000
2016-09-057120.007260.007110.007210.003191002296236000
2016-09-027050.007150.007050.007090.005448003866476000
2016-09-017180.007250.007040.007100.007866005599061000
2016-08-317380.007500.007380.007430.004376003257101000
2016-08-307360.007390.007300.007320.003382002480162000
2016-08-297520.007610.007340.007360.006548004870037000
2016-08-267550.007600.007400.007400.004363003264370000
2016-08-257420.007570.007410.007560.004375003287405000
2016-08-247450.007480.007390.007390.003155002341192000
2016-08-237380.007440.007320.007410.003830002831834000
2016-08-227260.007440.007260.007420.004113003033544000
2016-08-197210.007270.007190.007250.003324002403061000
2016-08-187190.007260.007150.007160.003627002609816000
2016-08-177120.007230.007090.007210.003243002327920000
2016-08-167290.007350.007150.007150.004648003361092000
2016-08-157270.007340.007250.007280.002257001644673000
2016-08-127310.007340.007280.007310.002836002072648000
2016-08-107240.007280.007200.007280.003141002277269000
2016-08-097180.007290.007170.007290.003604002616443000
2016-08-087200.007280.007190.007230.003579002586432000
2016-08-057040.007110.007020.007060.003511002481354000
2016-08-047080.007120.007010.007060.003868002735361000
2016-08-037000.007090.006960.007020.006446004537691000
2016-08-027120.007190.007110.007110.003302002356660000
2016-08-017100.007200.007000.007160.006009004287524000
2016-07-297000.007270.006760.007250.00143500010092112000
2016-07-286710.006760.006640.006640.003700002475546000
2016-07-276750.006780.006660.006730.005273003551106000
2016-07-266630.006750.006590.006690.004844003234121000
2016-07-256680.006750.006650.006680.003925002632130000
2016-07-226590.006680.006580.006620.002832001872492000
2016-07-216780.006810.006640.006690.004262002854436000
2016-07-206740.006760.006630.006700.004290002867297000
2016-07-196740.006790.006640.006740.006360004271142000
2016-07-156700.006840.006680.006760.007915005360369000
2016-07-146610.006690.006560.006670.003806002524421000
2016-07-136630.006710.006540.006610.007658005077642000
2016-07-126540.006560.006420.006430.007651004955936000
2016-07-116360.006500.006330.006450.004832003119050000
2016-07-086420.006420.006240.006260.006133003865573000
2016-07-076590.006630.006410.006420.005049003275894000
2016-07-066610.006650.006520.006600.005031003309498000
2016-07-056790.006810.006750.006750.003106002104218000
2016-07-046720.006780.006670.006770.002122001430489000
2016-07-016820.006890.006770.006780.003484002373448000
2016-06-306780.006850.006750.006760.006850004655349000
2016-06-296640.006670.006530.006640.004050002681009000
2016-06-286570.006660.006480.006590.006901004543751000
2016-06-276400.006600.006360.006570.007107004619553000
2016-06-246870.006940.006260.006320.006053003941038000
2016-06-236760.006890.006710.006880.003868002637598000
2016-06-226810.006810.006690.006760.004013002714338000
2016-06-216750.006880.006720.006840.003472002363218000
2016-06-206720.006860.006720.006820.003850002622370000
2016-06-176580.006640.006550.006620.008361005526986000
2016-06-166630.006640.006490.006500.003889002546916000
2016-06-156630.006770.006610.006660.003840002565943000
2016-06-146640.006710.006590.006630.004180002772025000
2016-06-136770.006780.006640.006680.003928002631404000
2016-06-106950.006950.006820.006890.005173003564357000
2016-06-096870.006930.006820.006900.005533003808829000
2016-06-086900.006910.006800.006850.005257003601771000
2016-06-076900.006960.006890.006900.002116001463250000
2016-06-066910.006910.006820.006900.002927002013473000
2016-06-036960.007030.006910.006960.002691001873702000
2016-06-027100.007100.006870.006910.006197004318035000
2016-06-017150.007170.007070.007120.004676003329790000
2016-05-317140.007200.007090.007180.009284006653927000
2016-05-307220.007240.007140.007190.004559003276155000
2016-05-277190.007210.007160.007190.003789002725614000
2016-05-267200.007220.007030.007120.00142590010187882000
2016-05-257170.007210.007130.007170.004160002984300000
2016-05-247140.007170.007120.007130.004210003006526000

   ※ 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。 

s7db.com Twitter Blog