[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 
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
2016-05-237100.007140.007030.007130.003590002546955000
2016-05-207020.007140.007020.007120.004020002856444000
2016-05-197090.007140.006960.007060.003879002728761000
2016-05-187140.007150.007030.007050.004461003157992000
2016-05-177100.007150.007060.007100.004458003159899000
2016-05-167010.007170.007010.007090.003931002794031000
2016-05-137050.007110.006990.007020.004910003456949000
2016-05-127010.007090.006970.007080.003732002629545000
2016-05-117070.007150.007050.007070.005634003998124000
2016-05-106780.006930.006770.006930.004083002807933000
2016-05-096780.006820.006700.006720.003384002279574000
2016-05-066730.006810.006670.006740.004094002753679000
2016-05-026720.006840.006630.006680.005956003985063000
2016-04-286900.007040.006840.006920.0010761007476605000
2016-04-277020.007030.006890.006960.005767004006672000
2016-04-267120.007160.007060.007130.004657003315884000
2016-04-257130.007140.007050.007080.005399003829929000
2016-04-227050.007140.007040.007140.005046003580928000
2016-04-217120.007140.007070.007130.004452003164619000
2016-04-207080.007120.007040.007050.004311003048979000
2016-04-197010.007090.006950.007000.003502002454072000
2016-04-186680.006900.006680.006880.005031003441090000
2016-04-156910.006980.006890.006940.003244002250004000
2016-04-146920.006950.006870.006950.004228002926105000
2016-04-136750.006840.006700.006820.003733002533280000
2016-04-126580.006700.006530.006660.002975001977752000
2016-04-116640.006650.006480.006600.003532002315066000
2016-04-086480.006760.006460.006650.005301003507735000
2016-04-076570.006650.006500.006570.003625002377399000
2016-04-066570.006620.006540.006610.003370002219830000
2016-04-056710.006800.006540.006540.004853003214125000
2016-04-046780.006860.006720.006780.003156002139360000
2016-04-016920.006940.006730.006760.005429003691649000
2016-03-317060.007100.006970.006980.003826002685148000
2016-03-307060.007100.007000.007010.006230004390822000
2016-03-297060.007180.007060.007100.004802003412462000
2016-03-287090.007120.007030.007120.004516003197681000
2016-03-256970.007090.006950.007080.003624002556777000
2016-03-247000.007040.006920.006960.004954003461085000
2016-03-237020.007050.006980.007000.003198002240705000
2016-03-226990.007160.006980.007070.004870003445363000
2016-03-186840.006930.006810.006890.004073002800932000
2016-03-176950.006980.006810.006840.004768003287313000
2016-03-166900.006970.006880.006920.004933003412969000
2016-03-156910.006940.006850.006920.005461003771998000
2016-03-146940.006980.006840.006910.003916002704935000
2016-03-116880.007010.006810.006890.006415004409374000
2016-03-106930.007060.006920.006980.007295005097787000
2016-03-096770.006850.006720.006830.005500003730928000
2016-03-086870.006940.006720.006810.006433004392989000
2016-03-077000.007010.006850.006890.005819004015798000
2016-03-046940.006990.006910.006960.005400003757354000
2016-03-036920.006940.006840.006940.004210002904642000
2016-03-026910.007000.006880.006960.006306004383100000
2016-03-016830.006880.006620.006680.007015004716423000
2016-02-296840.006850.006630.006630.005067003404563000
2016-02-266740.006830.006690.006770.005591003778587000
2016-02-256610.006730.006610.006690.005203003472406000
2016-02-246630.006690.006530.006650.004686003106671000
2016-02-236800.006900.006710.006730.003878002630146000
2016-02-226570.006790.006560.006760.004475003010529000
2016-02-196600.006700.006550.006600.003834002533607000
2016-02-186720.006850.006670.006700.006752004555330000
2016-02-176560.006810.006460.006550.006729004436820000
2016-02-166470.006680.006470.006590.005733003787060000
2016-02-156300.006630.006200.006570.008527005497860000
2016-02-126120.006310.005950.006020.0015934009709187000
2016-02-106310.006330.006100.006200.0013955008664929000
2016-02-096380.006410.006250.006340.008499005389175000
2016-02-086410.006640.006360.006570.008157005314594000
2016-02-056280.006440.006250.006420.005966003790548000
2016-02-046360.006390.006270.006330.007175004545588000
2016-02-036490.006490.006230.006340.008340005297154000
2016-02-026400.006650.006400.006580.009888006512723000
2016-02-016390.006660.006390.006440.0014537009481114000
2016-01-296600.006720.006390.006690.0011593007613157000
2016-01-286620.006710.006580.006630.005612003737498000
2016-01-276610.006720.006590.006690.004903003271576000
2016-01-266620.006620.006490.006510.004924003228382000
2016-01-256700.006780.006610.006740.008910005967597000
2016-01-226430.006620.006400.006600.007134004628806000
2016-01-216260.006420.006130.006130.005287003317423000
2016-01-206460.006510.006270.006280.005955003792407000
2016-01-196410.006530.006360.006520.004564002960016000
2016-01-186350.006530.006310.006490.006766004362786000
2016-01-156540.006610.006440.006500.007068004611568000
2016-01-146440.006460.006290.006440.006821004355271000
2016-01-136570.006660.006540.006650.006981004614230000
2016-01-126790.006860.006470.006510.0011181007416619000
2016-01-086790.006980.006780.006890.006684004616311000
2016-01-076880.006920.006780.006800.006346004337706000
2016-01-067040.007080.006900.006910.005359003731274000
2016-01-056940.007080.006940.007020.005667003978409000
2016-01-046980.007040.006850.006940.005559003862064000
2015-12-307060.007120.007030.007030.003262002304680000
2015-12-296860.007040.006840.007020.002981002081407000
2015-12-286790.006910.006790.006870.002272001556716000
2015-12-256800.006870.006770.006800.002078001416594000
2015-12-246840.006910.006790.006830.003522002409594000
2015-12-226760.006770.006680.006730.001942001308090000
2015-12-216670.006720.006600.006700.003490002326557000
2015-12-186910.006980.006730.006750.004755003247188000
2015-12-176910.006990.006880.006910.004541003143502000
2015-12-166760.006810.006720.006760.003204002165441000
2015-12-156750.006790.006660.006660.003580002402049000
2015-12-146720.006760.006620.006760.003661002456967000
2015-12-116710.006890.006710.006870.007933005400232000
2015-12-106600.006770.006600.006720.004726003173636000
2015-12-096750.006890.006660.006670.005004003371485000
2015-12-086800.006810.006660.006710.003674002468835000
2015-12-076800.006860.006780.006810.002410001644108000
2015-12-046700.006790.006690.006720.004470003005853000
2015-12-036870.006900.006810.006880.003669002521377000
2015-12-026790.006900.006740.006870.006437004400910000
2015-12-016950.007020.006890.006920.004755003301465000
2015-11-307070.007130.006990.006990.004685003293484000
2015-11-276970.007040.006910.007030.005534003867486000
2015-11-267130.007200.007040.007140.004526003220559000

   ※ 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