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 |
|---|---|---|---|---|---|
| 1991/12/30 | 813 | 820 | 810 | 815 | 95,000 |
| 1991/12/27 | 835 | 835 | 810 | 810 | 233,000 |
| 1991/12/26 | 827 | 827 | 820 | 825 | 27,000 |
| 1991/12/25 | 831 | 841 | 823 | 825 | 41,000 |
| 1991/12/24 | 845 | 845 | 815 | 815 | 50,000 |
| 1991/12/20 | 835 | 835 | 823 | 835 | 72,000 |
| 1991/12/19 | 840 | 840 | 820 | 825 | 88,000 |
| 1991/12/18 | 841 | 842 | 840 | 840 | 36,000 |
| 1991/12/17 | 860 | 870 | 849 | 849 | 32,000 |
| 1991/12/16 | 849 | 869 | 840 | 860 | 193,000 |
| 1991/12/13 | 850 | 850 | 845 | 849 | 42,000 |
| 1991/12/12 | 822 | 840 | 822 | 840 | 30,000 |
| 1991/12/11 | 830 | 830 | 820 | 820 | 48,000 |
| 1991/12/10 | 830 | 831 | 820 | 820 | 69,000 |
| 1991/12/09 | 870 | 870 | 860 | 860 | 22,000 |
| 1991/12/06 | 860 | 860 | 860 | 860 | 15,000 |
| 1991/12/05 | 848 | 860 | 848 | 860 | 13,000 |
| 1991/12/04 | 848 | 862 | 848 | 848 | 19,000 |
| 1991/12/03 | 840 | 850 | 830 | 845 | 40,000 |
| 1991/12/02 | 835 | 835 | 830 | 830 | 37,000 |
| 1991/11/29 | 874 | 875 | 850 | 850 | 41,000 |
| 1991/11/28 | 871 | 871 | 865 | 865 | 48,000 |
| 1991/11/27 | 900 | 900 | 887 | 895 | 66,000 |
| 1991/11/26 | 876 | 890 | 876 | 880 | 43,000 |
| 1991/11/25 | 895 | 895 | 875 | 875 | 27,000 |
| 1991/11/22 | 909 | 909 | 890 | 890 | 66,000 |
| 1991/11/21 | 925 | 925 | 910 | 912 | 45,000 |
| 1991/11/20 | 935 | 935 | 920 | 921 | 34,000 |
| 1991/11/19 | 950 | 959 | 940 | 955 | 182,000 |
| 1991/11/18 | 940 | 940 | 931 | 931 | 90,000 |
| 1991/11/15 | 966 | 980 | 955 | 970 | 116,000 |
| 1991/11/14 | 975 | 975 | 959 | 965 | 100,000 |
| 1991/11/13 | 960 | 966 | 959 | 966 | 64,000 |
| 1991/11/12 | 977 | 978 | 969 | 977 | 33,000 |
| 1991/11/11 | 980 | 980 | 970 | 980 | 88,000 |
| 1991/11/08 | 995 | 998 | 980 | 980 | 110,000 |
| 1991/11/07 | 1,000 | 1,010 | 995 | 1,000 | 46,000 |
| 1991/11/06 | 1,010 | 1,010 | 995 | 995 | 48,000 |
| 1991/11/05 | 1,040 | 1,040 | 1,010 | 1,010 | 32,000 |
| 1991/11/01 | 990 | 1,020 | 990 | 1,020 | 115,000 |
| 1991/10/31 | 1,020 | 1,030 | 1,010 | 1,010 | 114,000 |
| 1991/10/30 | 1,030 | 1,030 | 1,020 | 1,020 | 218,000 |
| 1991/10/29 | 1,030 | 1,040 | 1,020 | 1,030 | 150,000 |
| 1991/10/28 | 1,020 | 1,030 | 1,020 | 1,030 | 104,000 |
| 1991/10/25 | 1,030 | 1,030 | 1,010 | 1,020 | 168,000 |
| 1991/10/24 | 985 | 1,030 | 985 | 1,020 | 282,000 |
| 1991/10/23 | 968 | 985 | 968 | 985 | 132,000 |
| 1991/10/22 | 973 | 978 | 971 | 978 | 118,000 |
| 1991/10/21 | 983 | 984 | 974 | 974 | 69,000 |
| 1991/10/18 | 961 | 978 | 961 | 973 | 115,000 |
| 1991/10/17 | 965 | 968 | 950 | 968 | 111,000 |
| 1991/10/16 | 960 | 969 | 960 | 966 | 79,000 |
| 1991/10/15 | 960 | 970 | 955 | 968 | 60,000 |
| 1991/10/14 | 962 | 962 | 955 | 955 | 246,000 |
| 1991/10/11 | 967 | 972 | 966 | 972 | 136,000 |
| 1991/10/09 | 962 | 970 | 962 | 966 | 569,000 |
| 1991/10/08 | 979 | 985 | 975 | 981 | 140,000 |
| 1991/10/07 | 981 | 986 | 980 | 980 | 75,000 |
| 1991/10/04 | 995 | 995 | 985 | 985 | 84,000 |
| 1991/10/03 | 990 | 1,000 | 990 | 995 | 82,000 |
| 1991/10/02 | 990 | 1,010 | 985 | 1,010 | 173,000 |
| 1991/10/01 | 994 | 995 | 985 | 988 | 53,000 |
| 1991/09/30 | 1,000 | 1,000 | 980 | 995 | 19,000 |
| 1991/09/27 | 999 | 1,000 | 985 | 995 | 65,000 |
| 1991/09/26 | 979 | 997 | 979 | 997 | 98,000 |
| 1991/09/25 | 975 | 985 | 975 | 980 | 62,000 |
| 1991/09/24 | 970 | 985 | 965 | 983 | 86,000 |
| 1991/09/20 | 972 | 975 | 955 | 955 | 215,000 |
| 1991/09/19 | 979 | 979 | 970 | 970 | 188,000 |
| 1991/09/18 | 990 | 995 | 970 | 970 | 227,000 |
| 1991/09/17 | 970 | 989 | 960 | 985 | 233,000 |
| 1991/09/13 | 950 | 959 | 936 | 959 | 247,000 |
| 1991/09/12 | 940 | 940 | 935 | 935 | 107,000 |
| 1991/09/11 | 940 | 940 | 935 | 935 | 84,000 |
| 1991/09/10 | 940 | 943 | 930 | 930 | 157,000 |
| 1991/09/09 | 943 | 943 | 928 | 940 | 95,000 |
| 1991/09/06 | 920 | 938 | 920 | 933 | 250,000 |
| 1991/09/05 | 900 | 929 | 900 | 910 | 85,000 |
| 1991/09/04 | 900 | 900 | 895 | 900 | 158,000 |
| 1991/09/03 | 884 | 890 | 880 | 880 | 425,000 |
| 1991/09/02 | 888 | 888 | 880 | 880 | 376,000 |
| 1991/08/30 | 882 | 886 | 880 | 882 | 191,000 |
| 1991/08/29 | 885 | 885 | 875 | 880 | 196,000 |
| 1991/08/28 | 920 | 920 | 885 | 885 | 126,000 |
| 1991/08/27 | 925 | 939 | 924 | 929 | 62,000 |
| 1991/08/26 | 953 | 953 | 920 | 925 | 36,000 |
| 1991/08/23 | 950 | 954 | 935 | 953 | 124,000 |
| 1991/08/22 | 945 | 950 | 934 | 950 | 197,000 |
| 1991/08/21 | 895 | 915 | 895 | 915 | 46,000 |
| 1991/08/20 | 910 | 912 | 885 | 890 | 122,000 |
| 1991/08/19 | 958 | 958 | 910 | 910 | 66,000 |
| 1991/08/16 | 989 | 989 | 958 | 958 | 155,000 |
| 1991/08/15 | 1,010 | 1,010 | 984 | 984 | 106,000 |
| 1991/08/14 | 1,000 | 1,010 | 999 | 999 | 52,000 |
| 1991/08/13 | 1,000 | 1,000 | 970 | 999 | 48,000 |
| 1991/08/12 | 999 | 1,000 | 988 | 1,000 | 33,000 |
| 1991/08/09 | 1,000 | 1,010 | 999 | 999 | 40,000 |
| 1991/08/08 | 1,020 | 1,030 | 1,000 | 1,000 | 53,000 |
| 1991/08/07 | 1,020 | 1,020 | 1,010 | 1,020 | 87,000 |
| 1991/08/06 | 1,020 | 1,020 | 1,010 | 1,010 | 146,000 |
| 1991/08/05 | 1,050 | 1,050 | 1,010 | 1,040 | 171,000 |
| 1991/08/02 | 1,070 | 1,070 | 1,050 | 1,050 | 45,000 |
| 1991/08/01 | 1,080 | 1,080 | 1,050 | 1,080 | 34,000 |
| 1991/07/31 | 1,090 | 1,100 | 1,050 | 1,100 | 77,000 |
| 1991/07/30 | 1,100 | 1,100 | 1,090 | 1,090 | 57,000 |
| 1991/07/29 | 1,080 | 1,090 | 1,060 | 1,090 | 12,000 |
| 1991/07/26 | 1,090 | 1,090 | 1,070 | 1,090 | 48,000 |
| 1991/07/25 | 1,070 | 1,080 | 1,030 | 1,070 | 257,000 |
| 1991/07/24 | 1,080 | 1,090 | 1,080 | 1,090 | 55,000 |
| 1991/07/23 | 1,100 | 1,100 | 1,060 | 1,100 | 99,000 |
| 1991/07/22 | 1,110 | 1,110 | 1,090 | 1,110 | 40,000 |
| 1991/07/19 | 1,110 | 1,110 | 1,090 | 1,110 | 70,000 |
| 1991/07/18 | 1,080 | 1,090 | 1,050 | 1,090 | 82,000 |
| 1991/07/17 | 1,100 | 1,100 | 1,080 | 1,080 | 94,000 |
| 1991/07/16 | 1,090 | 1,120 | 1,090 | 1,120 | 131,000 |
| 1991/07/15 | 1,090 | 1,100 | 1,080 | 1,100 | 89,000 |
| 1991/07/12 | 1,060 | 1,090 | 1,060 | 1,090 | 68,000 |
| 1991/07/11 | 1,090 | 1,090 | 1,060 | 1,060 | 45,000 |
| 1991/07/10 | 1,000 | 1,100 | 1,000 | 1,100 | 74,000 |
| 1991/07/09 | 980 | 1,000 | 960 | 991 | 153,000 |
| 1991/07/08 | 1,050 | 1,050 | 990 | 990 | 90,000 |
| 1991/07/05 | 1,080 | 1,080 | 1,050 | 1,050 | 89,000 |
| 1991/07/04 | 1,050 | 1,080 | 1,050 | 1,080 | 65,000 |
| 1991/07/03 | 1,120 | 1,120 | 1,070 | 1,080 | 144,000 |
| 1991/07/02 | 1,090 | 1,120 | 1,090 | 1,110 | 140,000 |
| 1991/07/01 | 1,090 | 1,120 | 1,060 | 1,070 | 203,000 |
| 1991/06/28 | 1,100 | 1,100 | 1,070 | 1,070 | 63,000 |
| 1991/06/27 | 1,110 | 1,110 | 1,090 | 1,100 | 133,000 |
| 1991/06/26 | 1,140 | 1,150 | 1,120 | 1,130 | 104,000 |
| 1991/06/25 | 1,130 | 1,150 | 1,110 | 1,150 | 131,000 |
| 1991/06/24 | 1,130 | 1,150 | 1,120 | 1,150 | 64,000 |
| 1991/06/21 | 1,130 | 1,150 | 1,130 | 1,130 | 40,000 |
| 1991/06/20 | 1,140 | 1,150 | 1,120 | 1,130 | 81,000 |
| 1991/06/19 | 1,160 | 1,160 | 1,150 | 1,150 | 81,000 |
| 1991/06/18 | 1,200 | 1,200 | 1,180 | 1,180 | 110,000 |
| 1991/06/17 | 1,170 | 1,190 | 1,170 | 1,180 | 63,000 |
| 1991/06/14 | 1,190 | 1,190 | 1,170 | 1,190 | 150,000 |
| 1991/06/13 | 1,170 | 1,190 | 1,170 | 1,170 | 48,000 |
| 1991/06/12 | 1,180 | 1,190 | 1,160 | 1,160 | 38,000 |
| 1991/06/11 | 1,180 | 1,180 | 1,160 | 1,160 | 49,000 |
| 1991/06/10 | 1,180 | 1,180 | 1,160 | 1,160 | 147,000 |
| 1991/06/07 | 1,200 | 1,210 | 1,200 | 1,200 | 103,000 |
| 1991/06/06 | 1,240 | 1,240 | 1,200 | 1,210 | 61,000 |
| 1991/06/05 | 1,210 | 1,230 | 1,200 | 1,220 | 93,000 |
| 1991/06/04 | 1,210 | 1,220 | 1,200 | 1,220 | 52,000 |
| 1991/06/03 | 1,210 | 1,220 | 1,210 | 1,210 | 54,000 |
| 1991/05/31 | 1,190 | 1,220 | 1,190 | 1,210 | 122,000 |
| 1991/05/30 | 1,220 | 1,220 | 1,190 | 1,210 | 158,000 |
| 1991/05/29 | 1,210 | 1,220 | 1,190 | 1,190 | 288,000 |
| 1991/05/28 | 1,200 | 1,200 | 1,190 | 1,190 | 47,000 |
| 1991/05/27 | 1,210 | 1,220 | 1,190 | 1,220 | 54,000 |
| 1991/05/24 | 1,260 | 1,260 | 1,200 | 1,240 | 47,000 |
| 1991/05/23 | 1,230 | 1,260 | 1,200 | 1,260 | 72,000 |
| 1991/05/22 | 1,220 | 1,250 | 1,220 | 1,250 | 113,000 |
| 1991/05/21 | 1,220 | 1,230 | 1,190 | 1,200 | 79,000 |
| 1991/05/20 | 1,250 | 1,250 | 1,210 | 1,240 | 283,000 |
| 1991/05/17 | 1,270 | 1,290 | 1,270 | 1,290 | 113,000 |
| 1991/05/16 | 1,290 | 1,290 | 1,260 | 1,260 | 130,000 |
| 1991/05/15 | 1,290 | 1,290 | 1,270 | 1,290 | 213,000 |
| 1991/05/14 | 1,300 | 1,300 | 1,280 | 1,280 | 178,000 |
| 1991/05/13 | 1,300 | 1,310 | 1,290 | 1,310 | 256,000 |
| 1991/05/10 | 1,300 | 1,310 | 1,290 | 1,310 | 658,000 |
| 1991/05/09 | 1,260 | 1,290 | 1,260 | 1,280 | 167,000 |
| 1991/05/08 | 1,280 | 1,290 | 1,260 | 1,260 | 172,000 |
| 1991/05/07 | 1,300 | 1,300 | 1,280 | 1,280 | 164,000 |
| 1991/05/02 | 1,280 | 1,300 | 1,280 | 1,300 | 169,000 |
| 1991/05/01 | 1,250 | 1,280 | 1,250 | 1,260 | 175,000 |
| 1991/04/30 | 1,280 | 1,280 | 1,250 | 1,260 | 93,000 |
| 1991/04/26 | 1,290 | 1,300 | 1,270 | 1,280 | 482,000 |
| 1991/04/25 | 1,280 | 1,300 | 1,270 | 1,290 | 1,452,000 |
| 1991/04/24 | 1,250 | 1,260 | 1,240 | 1,240 | 234,000 |
| 1991/04/23 | 1,250 | 1,270 | 1,240 | 1,260 | 407,000 |
| 1991/04/22 | 1,260 | 1,270 | 1,230 | 1,230 | 331,000 |
| 1991/04/19 | 1,260 | 1,270 | 1,260 | 1,260 | 346,000 |
| 1991/04/18 | 1,270 | 1,270 | 1,260 | 1,270 | 631,000 |
| 1991/04/17 | 1,290 | 1,310 | 1,260 | 1,260 | 442,000 |
| 1991/04/16 | 1,280 | 1,290 | 1,270 | 1,290 | 335,000 |
| 1991/04/15 | 1,290 | 1,290 | 1,260 | 1,270 | 189,000 |
| 1991/04/12 | 1,300 | 1,310 | 1,260 | 1,290 | 355,000 |
| 1991/04/11 | 1,320 | 1,320 | 1,290 | 1,300 | 723,000 |
| 1991/04/10 | 1,320 | 1,340 | 1,300 | 1,330 | 2,691,000 |
| 1991/04/09 | 1,210 | 1,320 | 1,200 | 1,310 | 3,454,000 |
| 1991/04/08 | 1,210 | 1,220 | 1,190 | 1,190 | 146,000 |
| 1991/04/05 | 1,200 | 1,220 | 1,200 | 1,210 | 193,000 |
| 1991/04/04 | 1,200 | 1,220 | 1,190 | 1,200 | 207,000 |
| 1991/04/03 | 1,210 | 1,220 | 1,200 | 1,200 | 254,000 |
| 1991/04/02 | 1,180 | 1,190 | 1,170 | 1,190 | 291,000 |
| 1991/04/01 | 1,160 | 1,200 | 1,160 | 1,190 | 326,000 |
| 1991/03/29 | 1,170 | 1,190 | 1,160 | 1,160 | 112,000 |
| 1991/03/28 | 1,150 | 1,200 | 1,150 | 1,190 | 159,000 |
| 1991/03/27 | 1,160 | 1,190 | 1,150 | 1,180 | 165,000 |
| 1991/03/26 | 1,170 | 1,180 | 1,160 | 1,180 | 228,000 |
| 1991/03/25 | 1,160 | 1,170 | 1,160 | 1,170 | 518,000 |
| 1991/03/22 | 1,190 | 1,200 | 1,160 | 1,170 | 221,000 |
| 1991/03/20 | 1,200 | 1,220 | 1,190 | 1,190 | 354,000 |
| 1991/03/19 | 1,240 | 1,260 | 1,220 | 1,230 | 166,000 |
| 1991/03/18 | 1,270 | 1,270 | 1,240 | 1,240 | 183,000 |
| 1991/03/15 | 1,260 | 1,280 | 1,260 | 1,270 | 186,000 |
| 1991/03/14 | 1,290 | 1,290 | 1,260 | 1,270 | 364,000 |
| 1991/03/13 | 1,290 | 1,290 | 1,260 | 1,280 | 662,000 |
| 1991/03/12 | 1,280 | 1,300 | 1,260 | 1,300 | 615,000 |
| 1991/03/11 | 1,280 | 1,280 | 1,270 | 1,280 | 423,000 |
| 1991/03/08 | 1,280 | 1,290 | 1,270 | 1,280 | 1,182,000 |
| 1991/03/07 | 1,220 | 1,280 | 1,210 | 1,260 | 2,102,000 |
| 1991/03/06 | 1,150 | 1,200 | 1,150 | 1,200 | 550,000 |
| 1991/03/05 | 1,150 | 1,150 | 1,130 | 1,130 | 107,000 |
| 1991/03/04 | 1,150 | 1,150 | 1,130 | 1,140 | 191,000 |
| 1991/03/01 | 1,170 | 1,190 | 1,160 | 1,160 | 201,000 |
| 1991/02/28 | 1,180 | 1,200 | 1,170 | 1,180 | 391,000 |
| 1991/02/27 | 1,180 | 1,180 | 1,160 | 1,160 | 80,000 |
| 1991/02/26 | 1,210 | 1,210 | 1,170 | 1,190 | 403,000 |
| 1991/02/25 | 1,140 | 1,200 | 1,130 | 1,190 | 247,000 |
| 1991/02/22 | 1,160 | 1,160 | 1,120 | 1,140 | 200,000 |
| 1991/02/21 | 1,150 | 1,160 | 1,150 | 1,160 | 185,000 |
| 1991/02/20 | 1,190 | 1,190 | 1,160 | 1,170 | 220,000 |
| 1991/02/19 | 1,210 | 1,210 | 1,180 | 1,190 | 461,000 |
| 1991/02/18 | 1,170 | 1,210 | 1,170 | 1,210 | 770,000 |
| 1991/02/15 | 1,100 | 1,150 | 1,100 | 1,150 | 401,000 |
| 1991/02/14 | 1,140 | 1,150 | 1,110 | 1,110 | 449,000 |
| 1991/02/13 | 1,120 | 1,120 | 1,100 | 1,120 | 302,000 |
| 1991/02/12 | 1,120 | 1,120 | 1,090 | 1,120 | 388,000 |
| 1991/02/08 | 1,050 | 1,080 | 1,050 | 1,080 | 269,000 |
| 1991/02/07 | 1,050 | 1,070 | 1,040 | 1,070 | 244,000 |
| 1991/02/06 | 1,040 | 1,060 | 1,040 | 1,040 | 433,000 |
| 1991/02/05 | 995 | 1,030 | 995 | 1,020 | 294,000 |
| 1991/02/04 | 965 | 973 | 965 | 973 | 145,000 |
| 1991/02/01 | 982 | 982 | 965 | 965 | 99,000 |
| 1991/01/31 | 997 | 997 | 981 | 981 | 110,000 |
| 1991/01/30 | 979 | 988 | 970 | 978 | 168,000 |
| 1991/01/29 | 979 | 979 | 960 | 979 | 119,000 |
| 1991/01/28 | 971 | 980 | 965 | 979 | 94,000 |
| 1991/01/25 | 970 | 988 | 970 | 980 | 122,000 |
| 1991/01/24 | 976 | 985 | 970 | 980 | 183,000 |
| 1991/01/23 | 980 | 990 | 970 | 976 | 225,000 |
| 1991/01/22 | 990 | 1,020 | 990 | 1,000 | 159,000 |
| 1991/01/21 | 1,020 | 1,030 | 999 | 1,000 | 150,000 |
| 1991/01/18 | 1,080 | 1,080 | 1,020 | 1,040 | 291,000 |
| 1991/01/17 | 980 | 1,060 | 969 | 1,060 | 230,000 |
| 1991/01/16 | 1,010 | 1,020 | 990 | 990 | 193,000 |
| 1991/01/14 | 1,010 | 1,030 | 1,000 | 1,030 | 81,000 |
| 1991/01/11 | 1,000 | 1,050 | 1,000 | 1,050 | 215,000 |
| 1991/01/10 | 1,000 | 1,010 | 990 | 1,010 | 190,000 |
| 1991/01/09 | 1,010 | 1,030 | 1,000 | 1,010 | 181,000 |
| 1991/01/08 | 1,030 | 1,040 | 1,010 | 1,020 | 145,000 |
| 1991/01/07 | 1,070 | 1,070 | 1,040 | 1,040 | 198,000 |
| 1991/01/04 | 1,080 | 1,080 | 1,070 | 1,070 | 103,000 |