牧野フライス製作所(6135)の株価時系列情報
牧野フライス製作所(6135)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1983/12/28 | 1,440 | 1,450 | 1,440 | 1,440 | 29,000 |
| 1983/12/27 | 1,450 | 1,450 | 1,420 | 1,430 | 79,000 |
| 1983/12/26 | 1,440 | 1,450 | 1,440 | 1,450 | 31,000 |
| 1983/12/24 | 1,410 | 1,430 | 1,410 | 1,430 | 63,000 |
| 1983/12/23 | 1,450 | 1,450 | 1,450 | 1,450 | 20,000 |
| 1983/12/22 | 1,410 | 1,460 | 1,410 | 1,460 | 83,000 |
| 1983/12/21 | 1,400 | 1,400 | 1,390 | 1,400 | 39,000 |
| 1983/12/20 | 1,390 | 1,410 | 1,390 | 1,400 | 75,000 |
| 1983/12/19 | 1,390 | 1,390 | 1,390 | 1,390 | 13,000 |
| 1983/12/17 | 1,410 | 1,410 | 1,400 | 1,410 | 22,000 |
| 1983/12/16 | 1,380 | 1,410 | 1,370 | 1,400 | 213,000 |
| 1983/12/15 | 1,370 | 1,370 | 1,340 | 1,370 | 75,000 |
| 1983/12/14 | 1,310 | 1,330 | 1,310 | 1,330 | 54,000 |
| 1983/12/13 | 1,370 | 1,380 | 1,330 | 1,330 | 176,000 |
| 1983/12/12 | 1,390 | 1,390 | 1,350 | 1,350 | 78,000 |
| 1983/12/09 | 1,400 | 1,400 | 1,380 | 1,380 | 82,000 |
| 1983/12/08 | 1,450 | 1,470 | 1,430 | 1,430 | 112,000 |
| 1983/12/07 | 1,450 | 1,480 | 1,420 | 1,440 | 230,000 |
| 1983/12/06 | 1,480 | 1,480 | 1,420 | 1,420 | 192,000 |
| 1983/12/05 | 1,500 | 1,500 | 1,490 | 1,490 | 80,000 |
| 1983/12/03 | 1,420 | 1,440 | 1,400 | 1,440 | 98,000 |
| 1983/12/02 | 1,360 | 1,410 | 1,350 | 1,400 | 121,000 |
| 1983/12/01 | 1,340 | 1,360 | 1,340 | 1,340 | 43,000 |
| 1983/11/30 | 1,320 | 1,320 | 1,310 | 1,310 | 87,000 |
| 1983/11/29 | 1,320 | 1,340 | 1,310 | 1,310 | 49,000 |
| 1983/11/28 | 1,340 | 1,340 | 1,320 | 1,320 | 46,000 |
| 1983/11/26 | 1,340 | 1,340 | 1,340 | 1,340 | 75,000 |
| 1983/11/25 | 1,330 | 1,360 | 1,330 | 1,360 | 220,000 |
| 1983/11/24 | 1,370 | 1,370 | 1,330 | 1,330 | 103,000 |
| 1983/11/22 | 1,300 | 1,350 | 1,300 | 1,330 | 266,000 |
| 1983/11/21 | 1,300 | 1,310 | 1,300 | 1,310 | 28,000 |
| 1983/11/19 | 1,300 | 1,300 | 1,300 | 1,300 | 17,000 |
| 1983/11/18 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 |
| 1983/11/17 | 1,360 | 1,360 | 1,350 | 1,350 | 189,000 |
| 1983/11/16 | 1,300 | 1,370 | 1,300 | 1,360 | 307,000 |
| 1983/11/15 | 1,280 | 1,300 | 1,280 | 1,300 | 219,000 |
| 1983/11/14 | 1,210 | 1,250 | 1,210 | 1,240 | 90,000 |
| 1983/11/11 | 1,210 | 1,210 | 1,210 | 1,210 | 18,000 |
| 1983/11/10 | 1,190 | 1,210 | 1,170 | 1,200 | 81,000 |
| 1983/11/09 | 1,250 | 1,250 | 1,210 | 1,210 | 30,000 |
| 1983/11/08 | 1,230 | 1,230 | 1,220 | 1,230 | 13,000 |
| 1983/11/07 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 |
| 1983/11/05 | 1,230 | 1,230 | 1,230 | 1,230 | 20,000 |
| 1983/11/04 | 1,250 | 1,250 | 1,230 | 1,250 | 59,000 |
| 1983/11/02 | 1,280 | 1,280 | 1,260 | 1,260 | 27,000 |
| 1983/11/01 | 1,260 | 1,280 | 1,260 | 1,260 | 74,000 |
| 1983/10/31 | 1,240 | 1,250 | 1,240 | 1,250 | 48,000 |
| 1983/10/28 | 1,230 | 1,260 | 1,230 | 1,260 | 101,000 |
| 1983/10/27 | 1,210 | 1,230 | 1,210 | 1,230 | 50,000 |
| 1983/10/26 | 1,160 | 1,200 | 1,160 | 1,200 | 42,000 |
| 1983/10/25 | 1,180 | 1,180 | 1,160 | 1,160 | 67,000 |
| 1983/10/24 | 1,160 | 1,160 | 1,160 | 1,160 | 9,000 |
| 1983/10/22 | 1,180 | 1,180 | 1,180 | 1,180 | 7,000 |
| 1983/10/21 | 1,160 | 1,160 | 1,160 | 1,160 | 10,000 |
| 1983/10/20 | 1,160 | 1,170 | 1,160 | 1,160 | 130,000 |
| 1983/10/19 | 1,150 | 1,150 | 1,150 | 1,150 | 9,000 |
| 1983/10/18 | 1,230 | 1,230 | 1,210 | 1,210 | 47,000 |
| 1983/10/13 | 1,250 | 1,270 | 1,250 | 1,270 | 45,000 |
| 1983/10/12 | 1,270 | 1,270 | 1,240 | 1,250 | 147,000 |
| 1983/10/11 | 1,290 | 1,290 | 1,270 | 1,290 | 41,000 |
| 1983/10/07 | 1,320 | 1,340 | 1,270 | 1,270 | 166,000 |
| 1983/10/06 | 1,290 | 1,330 | 1,270 | 1,330 | 198,000 |
| 1983/10/05 | 1,210 | 1,280 | 1,210 | 1,270 | 211,000 |
| 1983/10/04 | 1,170 | 1,200 | 1,170 | 1,200 | 13,000 |
| 1983/10/03 | 1,180 | 1,180 | 1,160 | 1,160 | 30,000 |
| 1983/10/01 | 1,180 | 1,180 | 1,180 | 1,180 | 52,000 |
| 1983/09/30 | 1,150 | 1,180 | 1,150 | 1,180 | 19,000 |
| 1983/09/29 | 1,180 | 1,180 | 1,180 | 1,180 | 47,000 |
| 1983/09/26 | 1,110 | 1,110 | 1,110 | 1,110 | 44,000 |
| 1983/09/24 | 1,150 | 1,160 | 1,120 | 1,150 | 156,000 |
| 1983/09/22 | 1,110 | 1,130 | 1,110 | 1,130 | 107,000 |
| 1983/09/21 | 1,110 | 1,130 | 1,100 | 1,110 | 169,000 |
| 1983/09/20 | 1,080 | 1,080 | 1,080 | 1,080 | 10,000 |
| 1983/09/19 | 1,010 | 1,010 | 1,010 | 1,010 | 26,000 |
| 1983/09/17 | 1,050 | 1,050 | 1,030 | 1,030 | 41,000 |
| 1983/09/14 | 1,140 | 1,140 | 1,130 | 1,130 | 51,000 |
| 1983/09/12 | 1,160 | 1,160 | 1,160 | 1,160 | 38,000 |
| 1983/09/09 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 |
| 1983/09/08 | 1,190 | 1,190 | 1,190 | 1,190 | 17,000 |
| 1983/09/06 | 1,200 | 1,210 | 1,200 | 1,210 | 21,000 |
| 1983/09/05 | 1,190 | 1,220 | 1,190 | 1,220 | 38,000 |
| 1983/09/03 | 1,200 | 1,210 | 1,190 | 1,190 | 45,000 |
| 1983/09/02 | 1,220 | 1,220 | 1,220 | 1,220 | 47,000 |
| 1983/09/01 | 1,220 | 1,220 | 1,210 | 1,210 | 37,000 |
| 1983/08/31 | 1,190 | 1,210 | 1,190 | 1,210 | 89,000 |
| 1983/08/30 | 1,180 | 1,200 | 1,180 | 1,200 | 91,000 |
| 1983/08/29 | 1,200 | 1,200 | 1,200 | 1,200 | 57,000 |
| 1983/08/26 | 1,210 | 1,230 | 1,210 | 1,220 | 110,000 |
| 1983/08/25 | 1,220 | 1,250 | 1,220 | 1,220 | 157,000 |
| 1983/08/24 | 1,230 | 1,240 | 1,210 | 1,210 | 81,000 |
| 1983/08/23 | 1,280 | 1,280 | 1,210 | 1,250 | 67,000 |
| 1983/08/22 | 1,330 | 1,330 | 1,270 | 1,280 | 135,000 |
| 1983/08/19 | 1,350 | 1,370 | 1,310 | 1,370 | 228,000 |
| 1983/08/18 | 1,370 | 1,380 | 1,350 | 1,380 | 192,000 |
| 1983/08/17 | 1,170 | 1,390 | 1,160 | 1,390 | 527,000 |
| 1983/08/16 | 1,110 | 1,190 | 1,110 | 1,190 | 576,000 |
| 1983/08/15 | 1,080 | 1,110 | 1,080 | 1,110 | 254,000 |
| 1983/08/12 | 1,060 | 1,090 | 1,060 | 1,090 | 299,000 |
| 1983/08/11 | 1,050 | 1,060 | 1,040 | 1,060 | 42,000 |
| 1983/08/10 | 1,040 | 1,050 | 1,040 | 1,050 | 194,000 |
| 1983/08/09 | 1,050 | 1,050 | 1,050 | 1,050 | 27,000 |
| 1983/08/08 | 1,090 | 1,090 | 1,090 | 1,090 | 17,000 |
| 1983/08/06 | 1,110 | 1,110 | 1,100 | 1,110 | 116,000 |
| 1983/08/05 | 1,080 | 1,130 | 1,080 | 1,110 | 193,000 |
| 1983/08/04 | 1,060 | 1,080 | 1,050 | 1,080 | 143,000 |
| 1983/08/03 | 1,100 | 1,100 | 1,050 | 1,060 | 65,000 |
| 1983/08/02 | 1,100 | 1,100 | 1,090 | 1,100 | 45,000 |
| 1983/08/01 | 1,060 | 1,070 | 1,060 | 1,070 | 53,000 |
| 1983/07/30 | 1,110 | 1,110 | 1,050 | 1,050 | 102,000 |
| 1983/07/29 | 1,170 | 1,170 | 1,130 | 1,130 | 48,000 |
| 1983/07/28 | 1,120 | 1,180 | 1,100 | 1,150 | 243,000 |
| 1983/07/27 | 1,130 | 1,150 | 1,130 | 1,130 | 111,000 |
| 1983/07/26 | 1,130 | 1,140 | 1,130 | 1,130 | 220,000 |
| 1983/07/25 | 1,140 | 1,150 | 1,130 | 1,130 | 135,000 |
| 1983/07/23 | 1,100 | 1,130 | 1,100 | 1,130 | 140,000 |
| 1983/07/22 | 1,110 | 1,130 | 1,080 | 1,080 | 164,000 |
| 1983/07/21 | 1,060 | 1,140 | 1,060 | 1,120 | 890,000 |
| 1983/07/20 | 999 | 1,050 | 999 | 1,020 | 535,000 |
| 1983/07/19 | 1,000 | 1,000 | 990 | 999 | 223,000 |
| 1983/07/18 | 982 | 1,020 | 982 | 999 | 571,000 |
| 1983/07/15 | 948 | 1,000 | 948 | 984 | 469,000 |
| 1983/07/14 | 936 | 950 | 930 | 948 | 281,000 |
| 1983/07/13 | 935 | 940 | 935 | 939 | 112,000 |
| 1983/07/12 | 947 | 947 | 930 | 935 | 82,000 |
| 1983/07/11 | 920 | 947 | 920 | 939 | 141,000 |
| 1983/07/09 | 916 | 930 | 915 | 915 | 286,000 |
| 1983/07/08 | 922 | 922 | 915 | 915 | 56,000 |
| 1983/07/07 | 922 | 922 | 915 | 915 | 26,000 |
| 1983/07/06 | 915 | 915 | 905 | 915 | 46,000 |
| 1983/07/05 | 926 | 928 | 920 | 925 | 166,000 |
| 1983/07/04 | 922 | 930 | 920 | 926 | 118,000 |
| 1983/07/02 | 905 | 920 | 905 | 920 | 132,000 |
| 1983/07/01 | 905 | 905 | 905 | 905 | 61,000 |
| 1983/06/30 | 915 | 915 | 905 | 915 | 73,000 |
| 1983/06/29 | 910 | 915 | 905 | 905 | 178,000 |
| 1983/06/28 | 915 | 915 | 910 | 915 | 104,000 |
| 1983/06/27 | 905 | 915 | 905 | 915 | 91,000 |
| 1983/06/25 | 906 | 910 | 906 | 909 | 111,000 |
| 1983/06/24 | 895 | 905 | 895 | 901 | 125,000 |
| 1983/06/23 | 900 | 900 | 895 | 895 | 95,000 |
| 1983/06/22 | 908 | 920 | 900 | 905 | 205,000 |
| 1983/06/21 | 910 | 920 | 907 | 918 | 127,000 |
| 1983/06/20 | 880 | 910 | 880 | 910 | 324,000 |
| 1983/06/17 | 870 | 890 | 866 | 890 | 184,000 |
| 1983/06/16 | 860 | 880 | 860 | 880 | 133,000 |
| 1983/06/15 | 855 | 861 | 855 | 860 | 98,000 |
| 1983/06/14 | 855 | 860 | 855 | 855 | 28,000 |
| 1983/06/13 | 855 | 855 | 855 | 855 | 4,000 |
| 1983/06/11 | 855 | 855 | 855 | 855 | 10,000 |
| 1983/06/10 | 850 | 855 | 848 | 849 | 104,000 |
| 1983/06/09 | 870 | 870 | 850 | 850 | 165,000 |
| 1983/06/08 | 880 | 880 | 875 | 879 | 123,000 |
| 1983/06/07 | 890 | 895 | 879 | 880 | 197,000 |
| 1983/06/06 | 899 | 899 | 885 | 885 | 202,000 |
| 1983/06/04 | 885 | 900 | 881 | 894 | 335,000 |
| 1983/06/03 | 855 | 885 | 849 | 875 | 453,000 |
| 1983/06/02 | 834 | 875 | 832 | 845 | 488,000 |
| 1983/06/01 | 826 | 840 | 825 | 825 | 210,000 |
| 1983/05/31 | 826 | 840 | 825 | 825 | 185,000 |
| 1983/05/30 | 810 | 820 | 810 | 820 | 12,000 |
| 1983/05/28 | 800 | 800 | 800 | 800 | 35,000 |
| 1983/05/27 | 800 | 800 | 790 | 790 | 76,000 |
| 1983/05/26 | 810 | 817 | 800 | 800 | 209,000 |
| 1983/05/25 | 825 | 825 | 814 | 820 | 90,000 |
| 1983/05/24 | 814 | 835 | 814 | 835 | 79,000 |
| 1983/05/23 | 830 | 840 | 800 | 800 | 302,000 |
| 1983/05/20 | 820 | 850 | 820 | 850 | 175,000 |
| 1983/05/19 | 808 | 815 | 805 | 807 | 238,000 |
| 1983/05/18 | 790 | 808 | 780 | 808 | 377,000 |
| 1983/05/17 | 787 | 790 | 787 | 790 | 52,000 |
| 1983/05/16 | 790 | 790 | 790 | 790 | 26,000 |
| 1983/05/14 | 785 | 790 | 784 | 790 | 36,000 |
| 1983/05/13 | 772 | 785 | 772 | 785 | 187,000 |
| 1983/05/12 | 780 | 780 | 770 | 770 | 141,000 |
| 1983/05/11 | 770 | 782 | 770 | 780 | 98,000 |
| 1983/05/10 | 775 | 775 | 770 | 770 | 156,000 |
| 1983/05/09 | 772 | 782 | 772 | 775 | 110,000 |
| 1983/05/07 | 765 | 775 | 760 | 772 | 82,000 |
| 1983/05/06 | 760 | 765 | 760 | 765 | 28,000 |
| 1983/05/04 | 765 | 766 | 765 | 765 | 5,000 |
| 1983/05/02 | 765 | 769 | 763 | 769 | 37,000 |
| 1983/04/30 | 764 | 765 | 764 | 765 | 53,000 |
| 1983/04/28 | 760 | 760 | 760 | 760 | 32,000 |
| 1983/04/27 | 749 | 749 | 747 | 747 | 38,000 |
| 1983/04/26 | 765 | 765 | 765 | 765 | 156,000 |
| 1983/04/25 | 769 | 769 | 769 | 769 | 5,000 |
| 1983/04/23 | 760 | 760 | 760 | 760 | 5,000 |
| 1983/04/22 | 757 | 769 | 749 | 760 | 26,000 |
| 1983/04/21 | 765 | 765 | 749 | 760 | 29,000 |
| 1983/04/20 | 763 | 770 | 757 | 760 | 146,000 |
| 1983/04/19 | 749 | 757 | 749 | 753 | 215,000 |
| 1983/04/18 | 739 | 748 | 737 | 747 | 156,000 |
| 1983/04/15 | 703 | 727 | 703 | 720 | 94,000 |
| 1983/04/14 | 700 | 700 | 700 | 700 | 24,000 |
| 1983/04/13 | 692 | 702 | 692 | 700 | 34,000 |
| 1983/04/07 | 700 | 702 | 700 | 702 | 41,000 |
| 1983/04/06 | 710 | 710 | 710 | 710 | 9,000 |
| 1983/04/05 | 710 | 710 | 710 | 710 | 26,000 |
| 1983/04/01 | 713 | 713 | 710 | 710 | 9,000 |
| 1983/03/31 | 714 | 714 | 714 | 714 | 11,000 |
| 1983/03/28 | 684 | 684 | 684 | 684 | 1,000 |
| 1983/03/28 | 1 -> 1.10 分割 | ||||
| 1983/03/26 | 760 | 760 | 750 | 760 | 49,000 |
| 1983/03/25 | 753 | 760 | 753 | 760 | 46,000 |
| 1983/03/24 | 753 | 755 | 753 | 753 | 24,000 |
| 1983/03/23 | 749 | 750 | 748 | 750 | 59,000 |
| 1983/03/22 | 749 | 749 | 749 | 749 | 21,000 |
| 1983/03/18 | 751 | 751 | 740 | 741 | 25,000 |
| 1983/03/17 | 751 | 751 | 742 | 750 | 159,000 |
| 1983/03/16 | 741 | 751 | 740 | 751 | 45,000 |
| 1983/03/15 | 751 | 751 | 740 | 740 | 203,000 |
| 1983/03/14 | 751 | 752 | 751 | 751 | 6,000 |
| 1983/03/12 | 753 | 753 | 751 | 751 | 4,000 |
| 1983/03/11 | 753 | 753 | 750 | 753 | 30,000 |
| 1983/03/10 | 741 | 741 | 741 | 741 | 2,000 |
| 1983/03/09 | 753 | 753 | 740 | 740 | 11,000 |
| 1983/03/08 | 760 | 761 | 758 | 758 | 11,000 |
| 1983/03/07 | 760 | 760 | 758 | 758 | 8,000 |
| 1983/03/05 | 758 | 758 | 755 | 755 | 20,000 |
| 1983/03/04 | 770 | 775 | 755 | 755 | 187,000 |
| 1983/03/03 | 775 | 775 | 765 | 775 | 16,000 |
| 1983/03/01 | 779 | 780 | 775 | 780 | 151,000 |
| 1983/02/28 | 780 | 780 | 780 | 780 | 11,000 |
| 1983/02/24 | 740 | 740 | 740 | 740 | 4,000 |
| 1983/02/23 | 740 | 740 | 740 | 740 | 5,000 |
| 1983/02/22 | 730 | 740 | 730 | 740 | 36,000 |
| 1983/02/18 | 740 | 740 | 740 | 740 | 11,000 |
| 1983/02/17 | 730 | 730 | 730 | 730 | 11,000 |
| 1983/02/15 | 720 | 720 | 720 | 720 | 40,000 |
| 1983/02/14 | 720 | 725 | 720 | 720 | 41,000 |
| 1983/02/12 | 720 | 720 | 719 | 720 | 61,000 |
| 1983/02/10 | 713 | 720 | 713 | 720 | 8,000 |
| 1983/02/09 | 715 | 715 | 713 | 713 | 35,000 |
| 1983/02/08 | 700 | 710 | 700 | 710 | 23,000 |
| 1983/02/07 | 691 | 691 | 690 | 690 | 4,000 |
| 1983/02/05 | 711 | 711 | 696 | 696 | 347,000 |
| 1983/02/01 | 701 | 701 | 701 | 701 | 30,000 |
| 1983/01/31 | 715 | 715 | 695 | 701 | 60,000 |
| 1983/01/29 | 710 | 710 | 710 | 710 | 4,000 |
| 1983/01/28 | 702 | 702 | 702 | 702 | 11,000 |
| 1983/01/27 | 702 | 702 | 702 | 702 | 27,000 |
| 1983/01/26 | 711 | 711 | 710 | 710 | 15,000 |
| 1983/01/25 | 715 | 720 | 710 | 720 | 37,000 |
| 1983/01/24 | 728 | 728 | 725 | 725 | 52,000 |
| 1983/01/13 | 795 | 798 | 789 | 795 | 14,000 |
| 1983/01/12 | 770 | 790 | 770 | 790 | 91,000 |
| 1983/01/11 | 780 | 790 | 778 | 778 | 106,000 |
| 1983/01/10 | 775 | 775 | 770 | 770 | 10,000 |
| 1983/01/08 | 775 | 775 | 775 | 775 | 19,000 |
| 1983/01/07 | 775 | 780 | 770 | 775 | 128,000 |
| 1983/01/06 | 780 | 790 | 778 | 785 | 56,000 |
| 1983/01/05 | 760 | 760 | 760 | 760 | 53,000 |
| 1983/01/04 | 763 | 763 | 763 | 763 | 8,000 |