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 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,770 | 1,770 | 1,720 | 1,720 | 138,000 |
| 1989/12/28 | 1,760 | 1,770 | 1,750 | 1,770 | 476,000 |
| 1989/12/27 | 1,800 | 1,800 | 1,740 | 1,770 | 672,000 |
| 1989/12/26 | 1,740 | 1,780 | 1,730 | 1,780 | 739,000 |
| 1989/12/25 | 1,700 | 1,730 | 1,700 | 1,730 | 298,000 |
| 1989/12/22 | 1,730 | 1,730 | 1,690 | 1,690 | 307,000 |
| 1989/12/21 | 1,720 | 1,730 | 1,700 | 1,730 | 346,000 |
| 1989/12/20 | 1,720 | 1,750 | 1,710 | 1,710 | 1,016,000 |
| 1989/12/19 | 1,730 | 1,730 | 1,700 | 1,720 | 832,000 |
| 1989/12/18 | 1,780 | 1,790 | 1,720 | 1,730 | 1,103,000 |
| 1989/12/15 | 1,720 | 1,780 | 1,720 | 1,760 | 2,680,000 |
| 1989/12/14 | 1,730 | 1,730 | 1,700 | 1,720 | 1,423,000 |
| 1989/12/13 | 1,680 | 1,730 | 1,680 | 1,730 | 5,176,000 |
| 1989/12/12 | 1,640 | 1,680 | 1,640 | 1,680 | 1,456,000 |
| 1989/12/11 | 1,680 | 1,680 | 1,640 | 1,640 | 1,468,000 |
| 1989/12/08 | 1,590 | 1,660 | 1,580 | 1,660 | 5,868,000 |
| 1989/12/07 | 1,570 | 1,580 | 1,560 | 1,580 | 574,000 |
| 1989/12/06 | 1,570 | 1,580 | 1,560 | 1,570 | 801,000 |
| 1989/12/05 | 1,570 | 1,580 | 1,560 | 1,580 | 717,000 |
| 1989/12/04 | 1,560 | 1,590 | 1,550 | 1,570 | 843,000 |
| 1989/12/01 | 1,540 | 1,560 | 1,520 | 1,530 | 669,000 |
| 1989/11/30 | 1,530 | 1,540 | 1,510 | 1,510 | 398,000 |
| 1989/11/29 | 1,560 | 1,560 | 1,530 | 1,550 | 349,000 |
| 1989/11/28 | 1,510 | 1,570 | 1,510 | 1,560 | 1,013,000 |
| 1989/11/27 | 1,570 | 1,590 | 1,540 | 1,540 | 1,359,000 |
| 1989/11/24 | 1,550 | 1,610 | 1,540 | 1,560 | 3,467,000 |
| 1989/11/22 | 1,490 | 1,570 | 1,490 | 1,560 | 3,356,000 |
| 1989/11/21 | 1,500 | 1,500 | 1,470 | 1,480 | 387,000 |
| 1989/11/20 | 1,490 | 1,510 | 1,480 | 1,500 | 866,000 |
| 1989/11/17 | 1,480 | 1,480 | 1,460 | 1,470 | 420,000 |
| 1989/11/16 | 1,500 | 1,500 | 1,470 | 1,470 | 421,000 |
| 1989/11/15 | 1,490 | 1,500 | 1,460 | 1,500 | 1,179,000 |
| 1989/11/14 | 1,490 | 1,500 | 1,460 | 1,490 | 2,404,000 |
| 1989/11/13 | 1,410 | 1,410 | 1,390 | 1,410 | 222,000 |
| 1989/11/10 | 1,410 | 1,420 | 1,380 | 1,400 | 217,000 |
| 1989/11/09 | 1,390 | 1,400 | 1,370 | 1,400 | 439,000 |
| 1989/11/08 | 1,370 | 1,370 | 1,330 | 1,350 | 114,000 |
| 1989/11/07 | 1,380 | 1,390 | 1,360 | 1,370 | 184,000 |
| 1989/11/06 | 1,400 | 1,400 | 1,380 | 1,380 | 24,000 |
| 1989/11/02 | 1,380 | 1,400 | 1,380 | 1,390 | 113,000 |
| 1989/11/01 | 1,420 | 1,430 | 1,380 | 1,390 | 410,000 |
| 1989/10/31 | 1,390 | 1,420 | 1,380 | 1,420 | 838,000 |
| 1989/10/30 | 1,400 | 1,410 | 1,380 | 1,390 | 70,000 |
| 1989/10/27 | 1,420 | 1,440 | 1,400 | 1,420 | 401,000 |
| 1989/10/26 | 1,430 | 1,440 | 1,420 | 1,420 | 173,000 |
| 1989/10/25 | 1,430 | 1,450 | 1,410 | 1,450 | 266,000 |
| 1989/10/24 | 1,460 | 1,460 | 1,440 | 1,450 | 156,000 |
| 1989/10/23 | 1,480 | 1,480 | 1,450 | 1,460 | 159,000 |
| 1989/10/20 | 1,440 | 1,490 | 1,440 | 1,480 | 726,000 |
| 1989/10/19 | 1,410 | 1,460 | 1,410 | 1,460 | 465,000 |
| 1989/10/18 | 1,430 | 1,450 | 1,420 | 1,420 | 423,000 |
| 1989/10/17 | 1,470 | 1,500 | 1,420 | 1,450 | 411,000 |
| 1989/10/16 | 1,480 | 1,490 | 1,460 | 1,460 | 304,000 |
| 1989/10/13 | 1,500 | 1,560 | 1,500 | 1,530 | 385,000 |
| 1989/10/12 | 1,550 | 1,560 | 1,500 | 1,520 | 233,000 |
| 1989/10/11 | 1,610 | 1,610 | 1,560 | 1,570 | 593,000 |
| 1989/10/09 | 1,570 | 1,610 | 1,550 | 1,580 | 855,000 |
| 1989/10/06 | 1,580 | 1,580 | 1,550 | 1,570 | 358,000 |
| 1989/10/05 | 1,550 | 1,580 | 1,530 | 1,580 | 456,000 |
| 1989/10/04 | 1,560 | 1,560 | 1,530 | 1,550 | 138,000 |
| 1989/10/03 | 1,570 | 1,570 | 1,520 | 1,530 | 184,000 |
| 1989/10/02 | 1,580 | 1,580 | 1,550 | 1,550 | 379,000 |
| 1989/09/29 | 1,560 | 1,580 | 1,550 | 1,570 | 724,000 |
| 1989/09/28 | 1,550 | 1,550 | 1,530 | 1,550 | 223,000 |
| 1989/09/27 | 1,560 | 1,570 | 1,530 | 1,550 | 778,000 |
| 1989/09/26 | 1,490 | 1,580 | 1,480 | 1,580 | 1,274,000 |
| 1989/09/25 | 1,480 | 1,500 | 1,450 | 1,480 | 271,000 |
| 1989/09/22 | 1,490 | 1,490 | 1,470 | 1,470 | 442,000 |
| 1989/09/21 | 1,480 | 1,490 | 1,470 | 1,480 | 336,000 |
| 1989/09/20 | 1,460 | 1,480 | 1,450 | 1,470 | 389,000 |
| 1989/09/19 | 1,490 | 1,490 | 1,460 | 1,470 | 391,000 |
| 1989/09/18 | 1,490 | 1,500 | 1,470 | 1,490 | 679,000 |
| 1989/09/14 | 1,490 | 1,500 | 1,470 | 1,480 | 1,397,000 |
| 1989/09/13 | 1,470 | 1,490 | 1,460 | 1,480 | 1,495,000 |
| 1989/09/12 | 1,390 | 1,460 | 1,390 | 1,450 | 1,500,000 |
| 1989/09/11 | 1,420 | 1,420 | 1,380 | 1,390 | 337,000 |
| 1989/09/08 | 1,370 | 1,420 | 1,360 | 1,420 | 684,000 |
| 1989/09/07 | 1,360 | 1,390 | 1,360 | 1,370 | 235,000 |
| 1989/09/06 | 1,380 | 1,380 | 1,350 | 1,360 | 67,000 |
| 1989/09/05 | 1,400 | 1,400 | 1,360 | 1,380 | 265,000 |
| 1989/09/04 | 1,360 | 1,400 | 1,350 | 1,400 | 136,000 |
| 1989/09/01 | 1,350 | 1,380 | 1,330 | 1,370 | 264,000 |
| 1989/08/31 | 1,350 | 1,370 | 1,350 | 1,360 | 111,000 |
| 1989/08/30 | 1,360 | 1,380 | 1,350 | 1,360 | 151,000 |
| 1989/08/29 | 1,390 | 1,420 | 1,380 | 1,380 | 433,000 |
| 1989/08/28 | 1,400 | 1,400 | 1,390 | 1,390 | 169,000 |
| 1989/08/25 | 1,420 | 1,420 | 1,380 | 1,400 | 306,000 |
| 1989/08/24 | 1,440 | 1,440 | 1,410 | 1,420 | 316,000 |
| 1989/08/23 | 1,430 | 1,460 | 1,420 | 1,440 | 1,962,000 |
| 1989/08/22 | 1,400 | 1,420 | 1,390 | 1,410 | 753,000 |
| 1989/08/21 | 1,410 | 1,420 | 1,400 | 1,400 | 461,000 |
| 1989/08/18 | 1,400 | 1,420 | 1,390 | 1,400 | 874,000 |
| 1989/08/17 | 1,380 | 1,420 | 1,350 | 1,400 | 2,954,000 |
| 1989/08/16 | 1,310 | 1,360 | 1,290 | 1,360 | 588,000 |
| 1989/08/15 | 1,290 | 1,300 | 1,290 | 1,300 | 252,000 |
| 1989/08/14 | 1,280 | 1,290 | 1,270 | 1,280 | 123,000 |
| 1989/08/11 | 1,290 | 1,290 | 1,260 | 1,290 | 108,000 |
| 1989/08/10 | 1,260 | 1,280 | 1,260 | 1,280 | 199,000 |
| 1989/08/09 | 1,260 | 1,290 | 1,260 | 1,260 | 118,000 |
| 1989/08/08 | 1,250 | 1,300 | 1,240 | 1,300 | 322,000 |
| 1989/08/07 | 1,250 | 1,250 | 1,240 | 1,250 | 133,000 |
| 1989/08/04 | 1,270 | 1,270 | 1,250 | 1,250 | 102,000 |
| 1989/08/03 | 1,270 | 1,270 | 1,250 | 1,260 | 116,000 |
| 1989/08/02 | 1,270 | 1,290 | 1,270 | 1,280 | 96,000 |
| 1989/08/01 | 1,320 | 1,320 | 1,280 | 1,280 | 132,000 |
| 1989/07/31 | 1,300 | 1,300 | 1,280 | 1,290 | 86,000 |
| 1989/07/28 | 1,270 | 1,300 | 1,250 | 1,300 | 120,000 |
| 1989/07/27 | 1,270 | 1,280 | 1,260 | 1,260 | 72,000 |
| 1989/07/26 | 1,280 | 1,290 | 1,240 | 1,290 | 290,000 |
| 1989/07/25 | 1,270 | 1,290 | 1,260 | 1,290 | 264,000 |
| 1989/07/24 | 1,280 | 1,290 | 1,270 | 1,290 | 102,000 |
| 1989/07/21 | 1,310 | 1,310 | 1,280 | 1,290 | 178,000 |
| 1989/07/20 | 1,310 | 1,310 | 1,270 | 1,310 | 155,000 |
| 1989/07/19 | 1,280 | 1,290 | 1,270 | 1,270 | 256,000 |
| 1989/07/18 | 1,280 | 1,290 | 1,280 | 1,290 | 140,000 |
| 1989/07/17 | 1,290 | 1,300 | 1,290 | 1,290 | 114,000 |
| 1989/07/14 | 1,290 | 1,310 | 1,290 | 1,290 | 200,000 |
| 1989/07/13 | 1,300 | 1,320 | 1,280 | 1,300 | 203,000 |
| 1989/07/12 | 1,290 | 1,330 | 1,280 | 1,280 | 371,000 |
| 1989/07/11 | 1,310 | 1,310 | 1,290 | 1,300 | 131,000 |
| 1989/07/10 | 1,310 | 1,330 | 1,290 | 1,290 | 251,000 |
| 1989/07/07 | 1,310 | 1,330 | 1,310 | 1,310 | 295,000 |
| 1989/07/06 | 1,300 | 1,310 | 1,290 | 1,310 | 219,000 |
| 1989/07/05 | 1,320 | 1,320 | 1,280 | 1,290 | 333,000 |
| 1989/07/04 | 1,290 | 1,330 | 1,290 | 1,310 | 402,000 |
| 1989/07/03 | 1,230 | 1,290 | 1,230 | 1,290 | 266,000 |
| 1989/06/30 | 1,260 | 1,270 | 1,240 | 1,270 | 241,000 |
| 1989/06/29 | 1,280 | 1,300 | 1,250 | 1,280 | 270,000 |
| 1989/06/28 | 1,310 | 1,320 | 1,290 | 1,290 | 466,000 |
| 1989/06/27 | 1,330 | 1,330 | 1,310 | 1,310 | 422,000 |
| 1989/06/26 | 1,350 | 1,360 | 1,300 | 1,330 | 442,000 |
| 1989/06/23 | 1,360 | 1,380 | 1,350 | 1,350 | 294,000 |
| 1989/06/22 | 1,350 | 1,380 | 1,350 | 1,360 | 354,000 |
| 1989/06/21 | 1,400 | 1,410 | 1,370 | 1,370 | 935,000 |
| 1989/06/20 | 1,430 | 1,450 | 1,400 | 1,420 | 3,536,000 |
| 1989/06/19 | 1,350 | 1,410 | 1,340 | 1,410 | 3,640,000 |
| 1989/06/16 | 1,300 | 1,340 | 1,280 | 1,330 | 1,793,000 |
| 1989/06/15 | 1,280 | 1,330 | 1,240 | 1,260 | 1,012,000 |
| 1989/06/14 | 1,220 | 1,280 | 1,200 | 1,260 | 553,000 |
| 1989/06/13 | 1,240 | 1,250 | 1,190 | 1,200 | 298,000 |
| 1989/06/12 | 1,240 | 1,240 | 1,180 | 1,240 | 258,000 |
| 1989/06/09 | 1,240 | 1,270 | 1,240 | 1,240 | 218,000 |
| 1989/06/08 | 1,240 | 1,270 | 1,240 | 1,250 | 321,000 |
| 1989/06/07 | 1,290 | 1,290 | 1,260 | 1,260 | 242,000 |
| 1989/06/06 | 1,300 | 1,300 | 1,240 | 1,270 | 504,000 |
| 1989/06/05 | 1,300 | 1,320 | 1,290 | 1,300 | 757,000 |
| 1989/06/02 | 1,330 | 1,350 | 1,290 | 1,320 | 1,202,000 |
| 1989/06/01 | 1,380 | 1,390 | 1,350 | 1,350 | 4,920,000 |
| 1989/05/31 | 1,280 | 1,350 | 1,270 | 1,340 | 6,230,000 |
| 1989/05/30 | 1,200 | 1,270 | 1,180 | 1,260 | 1,881,000 |
| 1989/05/29 | 1,170 | 1,190 | 1,170 | 1,180 | 475,000 |
| 1989/05/26 | 1,170 | 1,180 | 1,160 | 1,170 | 355,000 |
| 1989/05/25 | 1,180 | 1,180 | 1,170 | 1,180 | 235,000 |
| 1989/05/24 | 1,180 | 1,190 | 1,170 | 1,170 | 312,000 |
| 1989/05/23 | 1,210 | 1,220 | 1,170 | 1,200 | 1,162,000 |
| 1989/05/22 | 1,210 | 1,220 | 1,190 | 1,210 | 955,000 |
| 1989/05/19 | 1,190 | 1,200 | 1,180 | 1,190 | 1,569,000 |
| 1989/05/18 | 1,180 | 1,210 | 1,170 | 1,190 | 3,246,000 |
| 1989/05/17 | 1,150 | 1,170 | 1,140 | 1,160 | 1,966,000 |
| 1989/05/16 | 1,110 | 1,140 | 1,110 | 1,140 | 1,142,000 |
| 1989/05/15 | 1,110 | 1,110 | 1,090 | 1,100 | 537,000 |
| 1989/05/12 | 1,100 | 1,100 | 1,050 | 1,070 | 241,000 |
| 1989/05/11 | 1,110 | 1,110 | 1,080 | 1,080 | 144,000 |
| 1989/05/10 | 1,100 | 1,120 | 1,080 | 1,100 | 462,000 |
| 1989/05/09 | 1,080 | 1,110 | 1,070 | 1,110 | 674,000 |
| 1989/05/08 | 1,100 | 1,110 | 1,070 | 1,070 | 274,000 |
| 1989/05/02 | 1,120 | 1,120 | 1,050 | 1,100 | 480,000 |
| 1989/05/01 | 1,100 | 1,140 | 1,080 | 1,110 | 1,078,000 |
| 1989/04/28 | 1,060 | 1,100 | 1,050 | 1,090 | 1,084,000 |
| 1989/04/27 | 1,050 | 1,070 | 1,050 | 1,060 | 567,000 |
| 1989/04/26 | 1,030 | 1,040 | 1,030 | 1,030 | 342,000 |
| 1989/04/25 | 1,020 | 1,050 | 1,010 | 1,020 | 168,000 |
| 1989/04/24 | 1,010 | 1,030 | 1,010 | 1,030 | 127,000 |
| 1989/04/21 | 1,030 | 1,050 | 1,010 | 1,030 | 194,000 |
| 1989/04/20 | 1,030 | 1,050 | 1,020 | 1,040 | 159,000 |
| 1989/04/19 | 1,010 | 1,030 | 1,010 | 1,010 | 297,000 |
| 1989/04/18 | 1,030 | 1,040 | 1,010 | 1,020 | 159,000 |
| 1989/04/17 | 1,010 | 1,020 | 1,010 | 1,010 | 184,000 |
| 1989/04/14 | 1,050 | 1,050 | 1,000 | 1,030 | 160,000 |
| 1989/04/13 | 1,080 | 1,090 | 1,030 | 1,050 | 969,000 |
| 1989/04/12 | 991 | 1,060 | 991 | 1,030 | 786,000 |
| 1989/04/11 | 989 | 994 | 983 | 989 | 112,000 |
| 1989/04/10 | 995 | 995 | 981 | 988 | 82,000 |
| 1989/04/07 | 990 | 990 | 980 | 985 | 185,000 |
| 1989/04/06 | 985 | 990 | 980 | 980 | 310,000 |
| 1989/04/05 | 971 | 989 | 965 | 980 | 278,000 |
| 1989/04/04 | 990 | 990 | 971 | 971 | 150,000 |
| 1989/04/03 | 970 | 1,000 | 960 | 960 | 518,000 |
| 1989/03/31 | 950 | 975 | 950 | 955 | 127,000 |
| 1989/03/30 | 980 | 980 | 950 | 950 | 109,000 |
| 1989/03/29 | 975 | 980 | 950 | 960 | 176,000 |
| 1989/03/28 | 968 | 968 | 968 | 968 | 146,000 |
| 1989/03/27 | 876 | 885 | 860 | 870 | 343,000 |
| 1989/03/24 | 891 | 891 | 870 | 870 | 271,000 |
| 1989/03/23 | 890 | 900 | 886 | 886 | 228,000 |
| 1989/03/22 | 935 | 940 | 885 | 910 | 298,000 |
| 1989/03/20 | 957 | 957 | 930 | 931 | 198,000 |
| 1989/03/17 | 970 | 970 | 955 | 957 | 182,000 |
| 1989/03/16 | 971 | 975 | 956 | 956 | 235,000 |
| 1989/03/15 | 976 | 980 | 951 | 951 | 185,000 |
| 1989/03/14 | 985 | 985 | 975 | 975 | 124,000 |
| 1989/03/13 | 981 | 985 | 970 | 970 | 129,000 |
| 1989/03/10 | 976 | 984 | 970 | 980 | 250,000 |
| 1989/03/09 | 990 | 990 | 950 | 965 | 332,000 |
| 1989/03/08 | 1,000 | 1,000 | 984 | 993 | 190,000 |
| 1989/03/07 | 1,010 | 1,010 | 1,000 | 1,000 | 194,000 |
| 1989/03/06 | 1,020 | 1,040 | 1,010 | 1,010 | 152,000 |
| 1989/03/03 | 1,030 | 1,040 | 1,020 | 1,020 | 132,000 |
| 1989/03/02 | 1,010 | 1,030 | 1,010 | 1,020 | 104,000 |
| 1989/03/01 | 1,030 | 1,040 | 1,010 | 1,020 | 267,000 |
| 1989/02/28 | 1,030 | 1,050 | 1,020 | 1,020 | 205,000 |
| 1989/02/27 | 1,040 | 1,060 | 1,030 | 1,030 | 191,000 |
| 1989/02/23 | 1,040 | 1,050 | 1,030 | 1,040 | 194,000 |
| 1989/02/22 | 1,030 | 1,060 | 1,030 | 1,040 | 237,000 |
| 1989/02/21 | 1,060 | 1,090 | 1,030 | 1,030 | 339,000 |
| 1989/02/20 | 1,070 | 1,090 | 1,060 | 1,060 | 242,000 |
| 1989/02/17 | 1,070 | 1,090 | 1,060 | 1,060 | 211,000 |
| 1989/02/16 | 1,090 | 1,100 | 1,060 | 1,070 | 294,000 |
| 1989/02/15 | 1,080 | 1,100 | 1,080 | 1,090 | 262,000 |
| 1989/02/14 | 1,060 | 1,080 | 1,060 | 1,060 | 358,000 |
| 1989/02/13 | 1,080 | 1,100 | 1,060 | 1,060 | 687,000 |
| 1989/02/10 | 1,120 | 1,140 | 1,100 | 1,100 | 536,000 |
| 1989/02/09 | 1,140 | 1,150 | 1,110 | 1,140 | 977,000 |
| 1989/02/08 | 1,150 | 1,170 | 1,100 | 1,100 | 3,302,000 |
| 1989/02/07 | 1,130 | 1,150 | 1,110 | 1,120 | 1,998,000 |
| 1989/02/06 | 1,070 | 1,120 | 1,070 | 1,090 | 2,638,000 |
| 1989/02/03 | 1,060 | 1,070 | 1,050 | 1,050 | 606,000 |
| 1989/02/02 | 1,050 | 1,060 | 1,030 | 1,050 | 442,000 |
| 1989/02/01 | 1,080 | 1,080 | 1,050 | 1,050 | 546,000 |
| 1989/01/31 | 1,080 | 1,090 | 1,060 | 1,080 | 616,000 |
| 1989/01/30 | 1,050 | 1,080 | 1,050 | 1,060 | 1,011,000 |
| 1989/01/28 | 1,040 | 1,070 | 1,040 | 1,050 | 519,000 |
| 1989/01/27 | 1,030 | 1,050 | 1,030 | 1,040 | 151,000 |
| 1989/01/26 | 1,030 | 1,040 | 1,020 | 1,030 | 297,000 |
| 1989/01/25 | 1,040 | 1,050 | 1,020 | 1,020 | 475,000 |
| 1989/01/24 | 1,040 | 1,050 | 1,030 | 1,030 | 538,000 |
| 1989/01/23 | 1,050 | 1,060 | 1,030 | 1,030 | 386,000 |
| 1989/01/20 | 1,070 | 1,080 | 1,030 | 1,050 | 1,323,000 |
| 1989/01/19 | 1,070 | 1,090 | 1,050 | 1,090 | 2,649,000 |
| 1989/01/18 | 1,040 | 1,050 | 1,030 | 1,030 | 409,000 |
| 1989/01/17 | 1,050 | 1,070 | 1,030 | 1,030 | 924,000 |
| 1989/01/13 | 1,050 | 1,060 | 1,030 | 1,040 | 983,000 |
| 1989/01/12 | 1,050 | 1,060 | 1,020 | 1,030 | 1,169,000 |
| 1989/01/11 | 1,060 | 1,070 | 1,030 | 1,030 | 2,598,000 |
| 1989/01/10 | 993 | 1,080 | 992 | 1,070 | 7,106,000 |
| 1989/01/09 | 950 | 973 | 946 | 973 | 1,837,000 |
| 1989/01/06 | 915 | 949 | 913 | 949 | 820,000 |
| 1989/01/05 | 912 | 925 | 910 | 910 | 267,000 |
| 1989/01/04 | 908 | 928 | 908 | 928 | 131,000 |