日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 727 738 725 727 26,000
1986/12/26 730 740 725 725 60,000
1986/12/25 740 740 721 724 34,000
1986/12/24 740 740 730 731 19,000
1986/12/23 734 734 715 730 158,000
1986/12/22 725 736 725 730 391,000
1986/12/19 733 735 725 725 208,000
1986/12/18 738 738 725 730 161,000
1986/12/17 735 750 735 739 174,000
1986/12/16 721 735 720 730 88,000
1986/12/15 730 734 722 730 119,000
1986/12/12 730 730 721 729 195,000
1986/12/11 745 745 721 721 193,000
1986/12/10 745 745 736 745 110,000
1986/12/09 755 760 745 750 63,000
1986/12/08 760 763 750 760 134,000
1986/12/06 757 757 745 750 44,000
1986/12/05 760 767 755 755 60,000
1986/12/04 758 758 755 757 99,000
1986/12/03 760 767 760 767 30,000
1986/12/02 760 760 755 758 18,000
1986/12/01 770 770 760 760 34,000
1986/11/29 770 770 768 770 4,000
1986/11/28 770 770 765 770 151,000
1986/11/27 770 770 769 770 55,000
1986/11/26 770 770 767 768 43,000
1986/11/25 765 774 765 765 23,000
1986/11/22 760 760 760 760 11,000
1986/11/21 760 770 755 757 32,000
1986/11/20 774 775 769 770 34,000
1986/11/19 760 765 755 765 18,000
1986/11/18 770 775 765 770 24,000
1986/11/17 756 775 755 775 31,000
1986/11/14 759 760 755 755 34,000
1986/11/13 760 763 757 763 38,000
1986/11/12 756 765 756 764 96,000
1986/11/11 756 762 756 762 47,000
1986/11/10 770 770 766 766 6,000
1986/11/07 775 775 770 770 38,000
1986/11/06 775 775 766 770 52,000
1986/11/05 761 780 761 780 42,000
1986/11/04 752 765 752 760 149,000
1986/11/01 750 752 745 750 92,000
1986/10/31 750 752 740 740 109,000
1986/10/30 755 760 751 751 42,000
1986/10/29 761 761 752 755 54,000
1986/10/28 775 785 774 774 125,000
1986/10/27 790 799 790 790 67,000
1986/10/25 793 793 773 785 146,000
1986/10/24 750 772 741 772 163,000
1986/10/23 734 734 725 725 115,000
1986/10/22 735 735 735 735 42,000
1986/10/21 735 735 735 735 9,000
1986/10/20 740 740 740 740 45,000
1986/10/17 742 745 742 742 49,000
1986/10/16 750 750 740 740 39,000
1986/10/15 750 750 730 740 57,000
1986/10/14 735 750 730 750 45,000
1986/10/13 730 737 730 730 35,000
1986/10/09 750 750 740 740 68,000
1986/10/08 730 750 730 750 41,000
1986/10/07 730 731 730 731 34,000
1986/10/04 728 740 728 730 12,000
1986/10/03 730 735 728 730 37,000
1986/10/02 740 740 730 740 65,000
1986/10/01 750 750 740 740 44,000
1986/09/30 750 751 750 751 43,000
1986/09/29 778 778 751 751 97,000
1986/09/27 778 780 778 780 4,000
1986/09/26 784 784 775 781 83,000
1986/09/25 785 785 775 784 86,000
1986/09/24 750 761 750 761 97,000
1986/09/22 740 750 737 750 248,000
1986/09/19 740 740 730 730 148,000
1986/09/18 739 745 739 741 35,000
1986/09/17 740 740 738 738 99,000
1986/09/16 731 740 730 740 26,000
1986/09/12 710 730 700 730 140,000
1986/09/11 750 750 730 730 254,000
1986/09/10 750 750 749 750 92,000
1986/09/09 750 756 750 750 144,000
1986/09/08 760 761 758 758 63,000
1986/09/06 760 770 759 760 76,000
1986/09/05 756 761 756 760 110,000
1986/09/04 758 759 750 755 61,000
1986/09/03 759 759 750 759 12,000
1986/09/02 765 765 761 763 44,000
1986/09/01 760 770 758 760 62,000
1986/08/30 770 770 760 770 33,000
1986/08/29 762 770 762 770 38,000
1986/08/28 762 780 762 762 37,000
1986/08/27 760 775 760 760 81,000
1986/08/26 770 770 760 760 16,000
1986/08/25 750 760 748 755 143,000
1986/08/23 743 760 743 745 121,000
1986/08/22 749 760 740 740 172,000
1986/08/21 732 743 732 739 110,000
1986/08/20 736 743 730 730 283,000
1986/08/19 740 740 735 736 108,000
1986/08/18 740 748 735 735 180,000
1986/08/15 760 760 736 741 75,000
1986/08/14 778 788 767 770 73,000
1986/08/13 790 790 777 777 60,000
1986/08/12 790 795 790 790 41,000
1986/08/11 800 800 790 790 56,000
1986/08/08 800 800 799 800 56,000
1986/08/07 790 805 790 800 136,000
1986/08/06 790 803 790 800 139,000
1986/08/05 800 800 793 800 36,000
1986/08/04 810 810 790 790 5,000
1986/08/02 810 810 800 800 16,000
1986/08/01 798 800 788 788 159,000
1986/07/31 798 798 798 798 31,000
1986/07/30 798 798 796 797 54,000
1986/07/29 798 805 795 800 139,000
1986/07/28 805 805 800 800 29,000
1986/07/26 794 805 794 795 56,000
1986/07/25 801 815 795 800 66,000
1986/07/24 791 800 790 795 155,000
1986/07/23 795 800 795 795 93,000
1986/07/22 799 800 799 800 69,000
1986/07/21 810 810 797 800 55,000
1986/07/19 810 810 796 800 39,000
1986/07/18 820 820 810 810 89,000
1986/07/17 820 830 817 820 64,000
1986/07/16 821 830 815 820 136,000
1986/07/15 830 830 825 825 84,000
1986/07/14 830 830 821 825 106,000
1986/07/11 840 844 835 835 120,000
1986/07/10 848 849 838 838 52,000
1986/07/09 865 865 848 849 131,000
1986/07/08 866 870 865 868 24,000
1986/07/07 866 866 865 865 10,000
1986/07/05 867 867 863 863 25,000
1986/07/04 865 867 865 865 43,000
1986/07/03 875 875 866 867 110,000
1986/07/02 875 875 870 875 34,000
1986/07/01 880 880 875 875 77,000
1986/06/30 890 890 880 880 113,000
1986/06/28 890 890 882 890 18,000
1986/06/27 899 899 891 893 24,000
1986/06/26 890 905 890 900 95,000
1986/06/25 880 892 880 884 75,000
1986/06/24 858 860 858 858 26,000
1986/06/23 850 860 850 855 108,000
1986/06/21 856 859 852 859 46,000
1986/06/20 860 860 855 856 61,000
1986/06/19 860 870 860 860 84,000
1986/06/18 872 878 870 870 54,000
1986/06/17 870 870 865 870 92,000
1986/06/16 855 870 852 870 107,000
1986/06/13 851 860 851 855 69,000
1986/06/12 851 864 850 850 86,000
1986/06/11 856 864 855 855 80,000
1986/06/10 860 867 855 855 149,000
1986/06/09 867 868 865 865 79,000
1986/06/07 870 870 865 865 51,000
1986/06/06 880 880 870 870 25,000
1986/06/05 868 870 865 870 96,000
1986/06/04 865 869 863 868 169,000
1986/06/03 867 880 867 869 72,000
1986/06/02 867 877 865 865 155,000
1986/05/31 863 870 863 866 96,000
1986/05/30 870 870 865 865 143,000
1986/05/29 875 875 870 870 131,000
1986/05/28 884 885 875 875 115,000
1986/05/27 881 900 881 890 130,000
1986/05/26 890 891 880 881 382,000
1986/05/23 895 895 880 880 42,000
1986/05/22 911 913 901 901 74,000
1986/05/21 925 930 911 911 162,000
1986/05/20 931 931 925 930 34,000
1986/05/19 925 928 925 928 32,000
1986/05/17 925 925 920 925 74,000
1986/05/16 923 925 923 925 14,000
1986/05/15 926 930 922 922 113,000
1986/05/14 929 931 926 930 45,000
1986/05/13 930 930 920 930 245,000
1986/05/12 934 939 931 931 69,000
1986/05/09 932 937 931 937 69,000
1986/05/08 935 937 931 932 61,000
1986/05/07 930 945 930 935 110,000
1986/05/06 936 958 936 940 51,000
1986/05/02 930 950 930 940 161,000
1986/05/01 930 935 925 930 71,000
1986/04/30 940 940 930 935 124,000
1986/04/28 930 950 930 940 42,000
1986/04/26 925 930 925 930 52,000
1986/04/25 925 930 925 930 155,000
1986/04/24 929 934 915 925 147,000
1986/04/23 925 925 919 919 140,000
1986/04/22 933 938 928 928 62,000
1986/04/21 927 938 927 928 75,000
1986/04/19 940 940 920 920 81,000
1986/04/18 930 945 920 920 126,000
1986/04/17 925 930 920 930 159,000
1986/04/16 921 930 921 925 24,000
1986/04/15 940 940 921 921 144,000
1986/04/14 940 947 930 930 159,000
1986/04/11 950 950 930 930 121,000
1986/04/10 955 955 935 940 74,000
1986/04/09 965 970 950 960 224,000
1986/04/08 930 960 930 958 138,000
1986/04/07 900 929 900 929 58,000
1986/04/05 910 910 900 900 71,000
1986/04/04 880 911 880 900 200,000
1986/04/03 885 885 880 881 67,000
1986/04/02 875 885 875 885 72,000
1986/04/01 880 880 877 877 49,000
1986/03/31 878 880 875 875 39,000
1986/03/29 860 879 854 868 84,000
1986/03/28 850 861 840 840 405,000
1986/03/27 845 851 840 850 498,000
1986/03/26 826 845 825 845 76,000
1986/03/25 820 835 811 825 251,000
1986/03/24 848 848 820 820 227,000
1986/03/22 850 850 845 850 94,000
1986/03/20 864 865 851 851 63,000
1986/03/19 870 872 865 865 185,000
1986/03/18 870 875 866 870 443,000
1986/03/17 880 880 875 875 36,000
1986/03/15 865 880 863 875 167,000
1986/03/14 870 874 850 860 169,000
1986/03/13 876 880 870 870 263,000
1986/03/12 890 890 880 880 90,000
1986/03/11 884 884 880 884 209,000
1986/03/10 880 890 880 885 53,000
1986/03/07 890 893 880 880 125,000
1986/03/06 893 893 890 893 96,000
1986/03/05 885 906 885 893 79,000
1986/03/04 890 890 880 885 393,000
1986/03/03 890 891 880 891 116,000
1986/03/01 890 890 885 890 210,000
1986/02/28 890 890 885 890 46,000
1986/02/27 900 900 883 890 524,000
1986/02/26 905 910 899 899 246,000
1986/02/25 899 907 899 906 127,000
1986/02/24 910 915 897 897 177,000
1986/02/22 910 919 910 910 17,000
1986/02/21 911 920 910 919 65,000
1986/02/20 935 935 910 910 54,000
1986/02/19 940 940 936 940 70,000
1986/02/18 940 940 940 940 34,000
1986/02/17 945 945 940 940 45,000
1986/02/15 949 950 941 949 106,000
1986/02/14 920 955 920 950 130,000
1986/02/13 930 940 926 930 278,000
1986/02/12 919 930 914 930 123,000
1986/02/10 910 915 907 914 143,000
1986/02/07 910 910 907 907 76,000
1986/02/06 910 915 905 910 116,000
1986/02/05 910 920 905 905 121,000
1986/02/04 910 913 905 910 97,000
1986/02/03 913 915 910 910 61,000
1986/02/01 905 910 905 905 44,000
1986/01/31 910 910 895 895 62,000
1986/01/30 920 920 916 920 101,000
1986/01/29 915 927 915 920 162,000
1986/01/28 900 910 899 910 189,000
1986/01/27 908 925 906 906 40,000
1986/01/25 930 930 928 928 43,000
1986/01/24 936 936 935 935 110,000
1986/01/23 939 940 935 935 50,000
1986/01/22 930 930 920 929 17,000
1986/01/21 927 930 906 915 61,000
1986/01/20 945 945 926 935 11,000
1986/01/18 935 935 935 935 9,000
1986/01/17 945 946 945 945 150,000
1986/01/16 930 945 930 945 54,000
1986/01/14 955 955 945 948 34,000
1986/01/13 955 960 954 954 39,000
1986/01/10 960 960 950 955 45,000
1986/01/09 960 960 960 960 28,000
1986/01/08 961 965 960 965 106,000
1986/01/07 970 970 961 970 125,000
1986/01/06 970 980 970 971 59,000
1986/01/04 980 990 970 970 25,000

このページの先頭へ