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 |
---|---|---|---|---|---|
1992/12/30 | 545 | 546 | 536 | 545 | 59,000 |
1992/12/29 | 521 | 539 | 515 | 539 | 64,000 |
1992/12/28 | 539 | 539 | 530 | 530 | 49,000 |
1992/12/25 | 538 | 544 | 531 | 531 | 41,000 |
1992/12/24 | 537 | 538 | 527 | 531 | 80,000 |
1992/12/22 | 545 | 545 | 537 | 544 | 124,000 |
1992/12/21 | 555 | 555 | 536 | 545 | 43,000 |
1992/12/18 | 533 | 555 | 533 | 555 | 227,000 |
1992/12/17 | 530 | 538 | 530 | 531 | 183,000 |
1992/12/16 | 545 | 545 | 535 | 536 | 131,000 |
1992/12/15 | 526 | 548 | 526 | 547 | 198,000 |
1992/12/14 | 535 | 537 | 530 | 530 | 125,000 |
1992/12/11 | 545 | 545 | 540 | 545 | 301,000 |
1992/12/10 | 530 | 540 | 520 | 530 | 210,000 |
1992/12/09 | 505 | 530 | 505 | 511 | 109,000 |
1992/12/08 | 505 | 505 | 495 | 498 | 115,000 |
1992/12/07 | 492 | 500 | 488 | 490 | 97,000 |
1992/12/04 | 500 | 515 | 500 | 500 | 91,000 |
1992/12/03 | 502 | 510 | 502 | 505 | 18,000 |
1992/12/02 | 504 | 504 | 500 | 502 | 36,000 |
1992/12/01 | 505 | 511 | 504 | 504 | 109,000 |
1992/11/30 | 515 | 516 | 502 | 506 | 68,000 |
1992/11/27 | 530 | 530 | 515 | 516 | 86,000 |
1992/11/26 | 513 | 538 | 513 | 525 | 82,000 |
1992/11/25 | 514 | 514 | 504 | 513 | 48,000 |
1992/11/24 | 486 | 504 | 486 | 504 | 54,000 |
1992/11/20 | 484 | 490 | 480 | 485 | 56,000 |
1992/11/19 | 489 | 490 | 484 | 484 | 51,000 |
1992/11/18 | 466 | 485 | 466 | 484 | 245,000 |
1992/11/17 | 476 | 480 | 476 | 476 | 33,000 |
1992/11/16 | 476 | 480 | 475 | 475 | 52,000 |
1992/11/13 | 476 | 478 | 470 | 475 | 220,000 |
1992/11/12 | 500 | 500 | 475 | 475 | 254,000 |
1992/11/11 | 511 | 514 | 500 | 500 | 115,000 |
1992/11/10 | 533 | 533 | 511 | 521 | 70,000 |
1992/11/09 | 533 | 537 | 524 | 537 | 115,000 |
1992/11/06 | 536 | 548 | 530 | 533 | 151,000 |
1992/11/05 | 527 | 539 | 527 | 530 | 94,000 |
1992/11/04 | 519 | 528 | 517 | 528 | 40,000 |
1992/11/02 | 516 | 517 | 516 | 517 | 23,000 |
1992/10/30 | 520 | 525 | 515 | 516 | 21,000 |
1992/10/29 | 535 | 535 | 530 | 530 | 20,000 |
1992/10/28 | 538 | 540 | 533 | 535 | 34,000 |
1992/10/27 | 530 | 538 | 520 | 538 | 9,000 |
1992/10/26 | 538 | 540 | 538 | 538 | 24,000 |
1992/10/23 | 540 | 540 | 534 | 535 | 107,000 |
1992/10/22 | 531 | 534 | 531 | 534 | 53,000 |
1992/10/21 | 530 | 537 | 530 | 531 | 99,000 |
1992/10/20 | 522 | 528 | 515 | 520 | 56,000 |
1992/10/19 | 530 | 530 | 520 | 521 | 17,000 |
1992/10/16 | 549 | 549 | 540 | 540 | 308,000 |
1992/10/15 | 537 | 545 | 537 | 540 | 202,000 |
1992/10/14 | 532 | 554 | 532 | 535 | 168,000 |
1992/10/13 | 503 | 535 | 503 | 530 | 127,000 |
1992/10/12 | 503 | 503 | 500 | 500 | 14,000 |
1992/10/09 | 503 | 505 | 500 | 505 | 50,000 |
1992/10/08 | 502 | 508 | 500 | 503 | 172,000 |
1992/10/07 | 503 | 508 | 503 | 503 | 39,000 |
1992/10/06 | 503 | 510 | 495 | 500 | 20,000 |
1992/10/05 | 500 | 503 | 500 | 503 | 16,000 |
1992/10/02 | 495 | 503 | 495 | 498 | 92,000 |
1992/10/01 | 511 | 529 | 485 | 505 | 341,000 |
1992/09/30 | 530 | 535 | 515 | 520 | 45,000 |
1992/09/29 | 545 | 545 | 530 | 530 | 66,000 |
1992/09/28 | 550 | 550 | 550 | 550 | 26,000 |
1992/09/25 | 560 | 560 | 550 | 553 | 68,000 |
1992/09/24 | 560 | 570 | 550 | 555 | 78,000 |
1992/09/22 | 550 | 560 | 535 | 560 | 104,000 |
1992/09/21 | 543 | 565 | 543 | 547 | 70,000 |
1992/09/18 | 520 | 540 | 510 | 535 | 516,000 |
1992/09/17 | 531 | 531 | 520 | 520 | 194,000 |
1992/09/16 | 549 | 549 | 531 | 531 | 106,000 |
1992/09/14 | 550 | 559 | 550 | 550 | 74,000 |
1992/09/11 | 561 | 569 | 560 | 560 | 188,000 |
1992/09/10 | 571 | 590 | 570 | 571 | 137,000 |
1992/09/09 | 570 | 570 | 560 | 561 | 147,000 |
1992/09/08 | 571 | 573 | 560 | 570 | 166,000 |
1992/09/07 | 576 | 585 | 575 | 580 | 309,000 |
1992/09/04 | 565 | 595 | 560 | 570 | 191,000 |
1992/09/03 | 550 | 565 | 544 | 565 | 188,000 |
1992/09/02 | 556 | 560 | 550 | 555 | 115,000 |
1992/09/01 | 580 | 580 | 559 | 566 | 146,000 |
1992/08/31 | 598 | 598 | 590 | 590 | 176,000 |
1992/08/28 | 570 | 610 | 570 | 600 | 235,000 |
1992/08/27 | 550 | 570 | 550 | 570 | 279,000 |
1992/08/26 | 549 | 560 | 540 | 545 | 150,000 |
1992/08/25 | 544 | 551 | 531 | 544 | 152,000 |
1992/08/24 | 526 | 550 | 526 | 535 | 166,000 |
1992/08/21 | 483 | 520 | 483 | 516 | 157,000 |
1992/08/20 | 460 | 483 | 460 | 482 | 82,000 |
1992/08/19 | 460 | 460 | 450 | 450 | 120,000 |
1992/08/18 | 480 | 481 | 460 | 460 | 68,000 |
1992/08/17 | 478 | 493 | 478 | 480 | 46,000 |
1992/08/14 | 440 | 473 | 440 | 473 | 116,000 |
1992/08/13 | 454 | 454 | 445 | 445 | 116,000 |
1992/08/12 | 486 | 490 | 465 | 469 | 129,000 |
1992/08/11 | 499 | 505 | 495 | 495 | 78,000 |
1992/08/10 | 510 | 510 | 489 | 498 | 186,000 |
1992/08/07 | 520 | 520 | 510 | 515 | 159,000 |
1992/08/06 | 525 | 535 | 515 | 515 | 104,000 |
1992/08/05 | 509 | 515 | 507 | 515 | 84,000 |
1992/08/04 | 511 | 515 | 508 | 508 | 59,000 |
1992/08/03 | 530 | 540 | 520 | 530 | 115,000 |
1992/07/31 | 511 | 550 | 511 | 550 | 68,000 |
1992/07/30 | 507 | 528 | 505 | 521 | 148,000 |
1992/07/29 | 540 | 540 | 507 | 507 | 96,000 |
1992/07/28 | 550 | 550 | 541 | 541 | 53,000 |
1992/07/27 | 588 | 588 | 550 | 551 | 78,000 |
1992/07/24 | 600 | 600 | 576 | 578 | 164,000 |
1992/07/23 | 590 | 600 | 580 | 600 | 55,000 |
1992/07/22 | 591 | 591 | 590 | 590 | 33,000 |
1992/07/21 | 581 | 593 | 580 | 590 | 112,000 |
1992/07/20 | 600 | 604 | 590 | 590 | 87,000 |
1992/07/17 | 620 | 620 | 605 | 606 | 28,000 |
1992/07/16 | 624 | 627 | 623 | 626 | 110,000 |
1992/07/15 | 621 | 625 | 620 | 625 | 56,000 |
1992/07/14 | 620 | 625 | 619 | 623 | 121,000 |
1992/07/13 | 625 | 625 | 622 | 623 | 53,000 |
1992/07/10 | 625 | 630 | 625 | 625 | 115,000 |
1992/07/09 | 638 | 638 | 630 | 630 | 18,000 |
1992/07/08 | 635 | 638 | 630 | 630 | 23,000 |
1992/07/07 | 640 | 657 | 638 | 638 | 33,000 |
1992/07/06 | 644 | 661 | 643 | 645 | 27,000 |
1992/07/03 | 648 | 648 | 638 | 638 | 83,000 |
1992/07/02 | 620 | 640 | 617 | 638 | 283,000 |
1992/07/01 | 615 | 617 | 612 | 615 | 46,000 |
1992/06/30 | 611 | 617 | 605 | 613 | 20,000 |
1992/06/29 | 620 | 622 | 618 | 618 | 91,000 |
1992/06/26 | 623 | 636 | 622 | 622 | 49,000 |
1992/06/25 | 635 | 635 | 609 | 620 | 70,000 |
1992/06/24 | 620 | 626 | 620 | 620 | 116,000 |
1992/06/23 | 607 | 626 | 603 | 618 | 163,000 |
1992/06/22 | 625 | 635 | 611 | 611 | 95,000 |
1992/06/19 | 612 | 615 | 603 | 607 | 168,000 |
1992/06/18 | 619 | 619 | 595 | 602 | 128,000 |
1992/06/17 | 638 | 638 | 620 | 620 | 145,000 |
1992/06/16 | 640 | 645 | 636 | 636 | 230,000 |
1992/06/15 | 655 | 661 | 650 | 650 | 190,000 |
1992/06/12 | 672 | 680 | 670 | 675 | 200,000 |
1992/06/11 | 671 | 682 | 671 | 682 | 86,000 |
1992/06/10 | 672 | 689 | 670 | 689 | 194,000 |
1992/06/09 | 661 | 673 | 661 | 672 | 242,000 |
1992/06/08 | 680 | 690 | 660 | 660 | 306,000 |
1992/06/05 | 680 | 695 | 680 | 695 | 118,000 |
1992/06/04 | 700 | 705 | 690 | 690 | 120,000 |
1992/06/03 | 696 | 702 | 692 | 693 | 197,000 |
1992/06/02 | 725 | 725 | 691 | 691 | 218,000 |
1992/06/01 | 760 | 760 | 715 | 715 | 118,000 |
1992/05/29 | 770 | 775 | 760 | 760 | 93,000 |
1992/05/28 | 755 | 768 | 755 | 760 | 50,000 |
1992/05/27 | 770 | 770 | 754 | 754 | 27,000 |
1992/05/26 | 766 | 780 | 766 | 775 | 49,000 |
1992/05/25 | 780 | 780 | 775 | 775 | 75,000 |
1992/05/22 | 780 | 785 | 770 | 779 | 168,000 |
1992/05/21 | 777 | 788 | 775 | 780 | 196,000 |
1992/05/20 | 779 | 789 | 777 | 777 | 232,000 |
1992/05/19 | 763 | 784 | 763 | 775 | 242,000 |
1992/05/18 | 761 | 770 | 752 | 760 | 644,000 |
1992/05/15 | 835 | 835 | 790 | 791 | 331,000 |
1992/05/14 | 843 | 853 | 841 | 841 | 294,000 |
1992/05/13 | 869 | 869 | 831 | 833 | 755,000 |
1992/05/12 | 840 | 870 | 825 | 870 | 1,763,000 |
1992/05/11 | 812 | 820 | 810 | 820 | 204,000 |
1992/05/08 | 798 | 810 | 798 | 801 | 231,000 |
1992/05/07 | 795 | 805 | 795 | 798 | 182,000 |
1992/05/06 | 809 | 809 | 796 | 805 | 192,000 |
1992/05/01 | 791 | 809 | 790 | 804 | 103,000 |
1992/04/30 | 810 | 810 | 795 | 801 | 179,000 |
1992/04/28 | 825 | 825 | 815 | 820 | 425,000 |
1992/04/27 | 815 | 815 | 803 | 810 | 197,000 |
1992/04/24 | 819 | 820 | 795 | 815 | 196,000 |
1992/04/23 | 785 | 820 | 785 | 819 | 260,000 |
1992/04/22 | 800 | 800 | 775 | 794 | 50,000 |
1992/04/21 | 780 | 809 | 775 | 795 | 202,000 |
1992/04/20 | 820 | 820 | 783 | 790 | 212,000 |
1992/04/17 | 830 | 833 | 805 | 820 | 444,000 |
1992/04/16 | 840 | 858 | 831 | 840 | 1,290,000 |
1992/04/15 | 750 | 790 | 750 | 780 | 684,000 |
1992/04/14 | 710 | 741 | 701 | 735 | 139,000 |
1992/04/13 | 710 | 720 | 686 | 701 | 403,000 |
1992/04/10 | 668 | 719 | 668 | 710 | 306,000 |
1992/04/09 | 665 | 680 | 655 | 660 | 127,000 |
1992/04/08 | 665 | 672 | 657 | 665 | 112,000 |
1992/04/07 | 666 | 675 | 666 | 666 | 67,000 |
1992/04/06 | 662 | 680 | 660 | 660 | 112,000 |
1992/04/03 | 667 | 682 | 660 | 672 | 123,000 |
1992/04/02 | 675 | 676 | 650 | 664 | 148,000 |
1992/04/01 | 700 | 700 | 675 | 690 | 235,000 |
1992/03/31 | 695 | 720 | 695 | 700 | 224,000 |
1992/03/30 | 687 | 705 | 687 | 705 | 44,000 |
1992/03/27 | 700 | 700 | 680 | 680 | 43,000 |
1992/03/26 | 712 | 717 | 700 | 701 | 130,000 |
1992/03/25 | 730 | 730 | 710 | 710 | 58,000 |
1992/03/24 | 735 | 735 | 721 | 722 | 33,000 |
1992/03/23 | 721 | 745 | 721 | 735 | 306,000 |
1992/03/19 | 690 | 720 | 679 | 720 | 164,000 |
1992/03/18 | 720 | 729 | 670 | 670 | 283,000 |
1992/03/17 | 720 | 731 | 720 | 730 | 21,000 |
1992/03/16 | 729 | 740 | 720 | 740 | 25,000 |
1992/03/13 | 719 | 730 | 719 | 720 | 138,000 |
1992/03/12 | 740 | 741 | 730 | 730 | 103,000 |
1992/03/11 | 745 | 745 | 740 | 740 | 71,000 |
1992/03/10 | 742 | 750 | 742 | 742 | 129,000 |
1992/03/09 | 766 | 766 | 740 | 750 | 58,000 |
1992/03/06 | 766 | 770 | 766 | 766 | 60,000 |
1992/03/05 | 775 | 785 | 766 | 770 | 47,000 |
1992/03/04 | 775 | 780 | 775 | 780 | 34,000 |
1992/03/03 | 781 | 781 | 775 | 775 | 158,000 |
1992/03/02 | 781 | 792 | 781 | 781 | 65,000 |
1992/02/28 | 801 | 801 | 780 | 780 | 187,000 |
1992/02/27 | 812 | 812 | 801 | 801 | 136,000 |
1992/02/26 | 805 | 810 | 801 | 802 | 96,000 |
1992/02/25 | 812 | 814 | 812 | 814 | 21,000 |
1992/02/24 | 816 | 816 | 812 | 812 | 17,000 |
1992/02/21 | 831 | 831 | 811 | 812 | 39,000 |
1992/02/20 | 820 | 830 | 800 | 830 | 137,000 |
1992/02/19 | 835 | 850 | 830 | 830 | 117,000 |
1992/02/18 | 854 | 855 | 840 | 845 | 39,000 |
1992/02/17 | 837 | 855 | 837 | 855 | 85,000 |
1992/02/14 | 844 | 850 | 834 | 847 | 138,000 |
1992/02/13 | 836 | 845 | 835 | 845 | 113,000 |
1992/02/12 | 837 | 847 | 837 | 837 | 58,000 |
1992/02/10 | 840 | 845 | 835 | 837 | 64,000 |
1992/02/07 | 851 | 854 | 849 | 850 | 87,000 |
1992/02/06 | 840 | 850 | 830 | 850 | 206,000 |
1992/02/05 | 820 | 830 | 820 | 830 | 68,000 |
1992/02/04 | 840 | 840 | 830 | 830 | 122,000 |
1992/02/03 | 830 | 840 | 830 | 832 | 113,000 |
1992/01/31 | 820 | 830 | 820 | 830 | 111,000 |
1992/01/30 | 780 | 801 | 780 | 791 | 123,000 |
1992/01/29 | 785 | 795 | 781 | 781 | 114,000 |
1992/01/28 | 773 | 785 | 773 | 785 | 192,000 |
1992/01/27 | 783 | 785 | 773 | 773 | 65,000 |
1992/01/24 | 804 | 805 | 793 | 793 | 75,000 |
1992/01/23 | 799 | 820 | 799 | 820 | 221,000 |
1992/01/22 | 773 | 803 | 773 | 782 | 51,000 |
1992/01/21 | 775 | 781 | 775 | 780 | 41,000 |
1992/01/20 | 783 | 783 | 773 | 774 | 33,000 |
1992/01/17 | 789 | 789 | 780 | 783 | 16,000 |
1992/01/16 | 790 | 790 | 780 | 780 | 42,000 |
1992/01/14 | 790 | 790 | 780 | 780 | 76,000 |
1992/01/13 | 800 | 800 | 780 | 780 | 31,000 |
1992/01/10 | 810 | 810 | 800 | 800 | 69,000 |
1992/01/09 | 820 | 820 | 801 | 801 | 18,000 |
1992/01/07 | 860 | 861 | 850 | 860 | 53,000 |
1992/01/06 | 821 | 850 | 821 | 850 | 18,000 |