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 |
---|---|---|---|---|---|
1993/12/30 | 520 | 520 | 510 | 520 | 26,000 |
1993/12/29 | 519 | 535 | 519 | 520 | 51,000 |
1993/12/28 | 513 | 518 | 513 | 515 | 47,000 |
1993/12/27 | 525 | 535 | 510 | 510 | 70,000 |
1993/12/24 | 549 | 550 | 526 | 535 | 55,000 |
1993/12/22 | 545 | 545 | 528 | 539 | 101,000 |
1993/12/21 | 539 | 540 | 527 | 535 | 200,000 |
1993/12/20 | 555 | 555 | 535 | 535 | 187,000 |
1993/12/17 | 540 | 548 | 535 | 545 | 196,000 |
1993/12/16 | 527 | 529 | 520 | 525 | 110,000 |
1993/12/15 | 520 | 520 | 515 | 516 | 39,000 |
1993/12/14 | 533 | 533 | 520 | 520 | 27,000 |
1993/12/13 | 535 | 535 | 534 | 534 | 13,000 |
1993/12/10 | 520 | 526 | 514 | 525 | 113,000 |
1993/12/09 | 514 | 528 | 514 | 520 | 79,000 |
1993/12/08 | 530 | 530 | 511 | 515 | 115,000 |
1993/12/07 | 523 | 530 | 523 | 525 | 69,000 |
1993/12/06 | 545 | 545 | 520 | 523 | 56,000 |
1993/12/03 | 540 | 550 | 530 | 535 | 71,000 |
1993/12/02 | 539 | 570 | 529 | 530 | 129,000 |
1993/12/01 | 501 | 529 | 501 | 529 | 50,000 |
1993/11/30 | 481 | 500 | 475 | 500 | 151,000 |
1993/11/29 | 521 | 521 | 475 | 475 | 99,000 |
1993/11/26 | 558 | 558 | 521 | 521 | 82,000 |
1993/11/25 | 542 | 550 | 532 | 548 | 77,000 |
1993/11/24 | 537 | 550 | 530 | 532 | 93,000 |
1993/11/22 | 583 | 583 | 530 | 530 | 75,000 |
1993/11/19 | 590 | 595 | 583 | 583 | 46,000 |
1993/11/18 | 600 | 610 | 590 | 595 | 41,000 |
1993/11/17 | 601 | 610 | 600 | 600 | 70,000 |
1993/11/16 | 605 | 611 | 600 | 601 | 77,000 |
1993/11/15 | 611 | 611 | 601 | 605 | 103,000 |
1993/11/12 | 600 | 605 | 600 | 605 | 126,000 |
1993/11/11 | 601 | 607 | 601 | 605 | 196,000 |
1993/11/10 | 622 | 624 | 599 | 601 | 123,000 |
1993/11/09 | 645 | 645 | 621 | 630 | 188,000 |
1993/11/08 | 630 | 650 | 630 | 645 | 100,000 |
1993/11/05 | 630 | 645 | 630 | 631 | 183,000 |
1993/11/04 | 636 | 640 | 630 | 630 | 95,000 |
1993/11/02 | 636 | 650 | 636 | 640 | 65,000 |
1993/11/01 | 648 | 648 | 638 | 642 | 77,000 |
1993/10/29 | 633 | 640 | 633 | 638 | 80,000 |
1993/10/28 | 633 | 635 | 630 | 630 | 178,000 |
1993/10/27 | 630 | 640 | 630 | 633 | 100,000 |
1993/10/26 | 649 | 649 | 631 | 631 | 44,000 |
1993/10/25 | 681 | 681 | 674 | 679 | 148,000 |
1993/10/22 | 669 | 675 | 656 | 674 | 121,000 |
1993/10/21 | 652 | 669 | 650 | 660 | 97,000 |
1993/10/20 | 650 | 654 | 646 | 650 | 89,000 |
1993/10/19 | 650 | 650 | 648 | 648 | 51,000 |
1993/10/18 | 650 | 660 | 648 | 649 | 90,000 |
1993/10/15 | 648 | 656 | 635 | 656 | 391,000 |
1993/10/14 | 650 | 650 | 635 | 648 | 145,000 |
1993/10/13 | 648 | 654 | 643 | 652 | 539,000 |
1993/10/12 | 626 | 638 | 624 | 638 | 657,000 |
1993/10/08 | 625 | 625 | 619 | 620 | 517,000 |
1993/10/07 | 625 | 630 | 625 | 625 | 386,000 |
1993/10/06 | 631 | 631 | 620 | 625 | 219,000 |
1993/10/05 | 631 | 634 | 623 | 631 | 109,000 |
1993/10/04 | 620 | 631 | 620 | 631 | 165,000 |
1993/10/01 | 615 | 617 | 612 | 614 | 263,000 |
1993/09/30 | 620 | 620 | 612 | 619 | 119,000 |
1993/09/29 | 620 | 630 | 611 | 611 | 208,000 |
1993/09/28 | 610 | 642 | 610 | 620 | 130,000 |
1993/09/27 | 600 | 610 | 600 | 610 | 201,000 |
1993/09/24 | 625 | 625 | 600 | 600 | 216,000 |
1993/09/22 | 620 | 625 | 618 | 625 | 130,000 |
1993/09/21 | 631 | 635 | 620 | 620 | 835,000 |
1993/09/20 | 655 | 655 | 631 | 632 | 378,000 |
1993/09/17 | 670 | 670 | 659 | 660 | 79,000 |
1993/09/16 | 675 | 675 | 666 | 670 | 125,000 |
1993/09/14 | 685 | 685 | 677 | 680 | 110,000 |
1993/09/13 | 694 | 695 | 683 | 685 | 118,000 |
1993/09/10 | 700 | 700 | 695 | 695 | 270,000 |
1993/09/09 | 710 | 710 | 698 | 700 | 136,000 |
1993/09/08 | 719 | 719 | 710 | 710 | 184,000 |
1993/09/07 | 730 | 730 | 722 | 722 | 84,000 |
1993/09/06 | 730 | 733 | 726 | 730 | 97,000 |
1993/09/03 | 725 | 729 | 718 | 729 | 163,000 |
1993/09/02 | 734 | 738 | 725 | 730 | 64,000 |
1993/09/01 | 738 | 738 | 728 | 730 | 85,000 |
1993/08/31 | 721 | 726 | 721 | 726 | 22,000 |
1993/08/30 | 721 | 725 | 717 | 717 | 75,000 |
1993/08/27 | 716 | 730 | 716 | 721 | 45,000 |
1993/08/26 | 720 | 722 | 715 | 719 | 113,000 |
1993/08/25 | 728 | 728 | 713 | 724 | 137,000 |
1993/08/24 | 751 | 755 | 728 | 728 | 95,000 |
1993/08/23 | 757 | 757 | 752 | 755 | 26,000 |
1993/08/20 | 760 | 760 | 755 | 756 | 36,000 |
1993/08/19 | 755 | 760 | 751 | 760 | 130,000 |
1993/08/18 | 760 | 760 | 755 | 755 | 27,000 |
1993/08/17 | 765 | 765 | 751 | 753 | 80,000 |
1993/08/16 | 770 | 770 | 765 | 765 | 48,000 |
1993/08/13 | 762 | 773 | 759 | 770 | 212,000 |
1993/08/12 | 760 | 761 | 753 | 759 | 159,000 |
1993/08/11 | 732 | 755 | 732 | 743 | 110,000 |
1993/08/10 | 754 | 754 | 731 | 732 | 134,000 |
1993/08/09 | 729 | 750 | 729 | 739 | 371,000 |
1993/08/06 | 724 | 730 | 720 | 729 | 69,000 |
1993/08/05 | 734 | 734 | 724 | 724 | 89,000 |
1993/08/04 | 720 | 726 | 720 | 726 | 91,000 |
1993/08/03 | 725 | 734 | 725 | 726 | 37,000 |
1993/08/02 | 725 | 735 | 725 | 734 | 107,000 |
1993/07/30 | 705 | 719 | 705 | 718 | 191,000 |
1993/07/29 | 697 | 705 | 695 | 695 | 254,000 |
1993/07/28 | 705 | 710 | 700 | 702 | 155,000 |
1993/07/27 | 700 | 710 | 700 | 710 | 47,000 |
1993/07/26 | 700 | 700 | 695 | 700 | 56,000 |
1993/07/23 | 705 | 705 | 695 | 700 | 53,000 |
1993/07/22 | 705 | 705 | 702 | 705 | 135,000 |
1993/07/21 | 700 | 712 | 700 | 712 | 127,000 |
1993/07/20 | 720 | 721 | 705 | 705 | 112,000 |
1993/07/19 | 730 | 730 | 720 | 729 | 77,000 |
1993/07/16 | 720 | 730 | 716 | 730 | 78,000 |
1993/07/15 | 730 | 745 | 730 | 740 | 95,000 |
1993/07/14 | 750 | 754 | 740 | 740 | 133,000 |
1993/07/13 | 741 | 749 | 740 | 749 | 64,000 |
1993/07/12 | 740 | 740 | 735 | 740 | 23,000 |
1993/07/09 | 723 | 730 | 720 | 730 | 116,000 |
1993/07/08 | 711 | 723 | 711 | 723 | 26,000 |
1993/07/07 | 708 | 718 | 708 | 710 | 37,000 |
1993/07/06 | 720 | 727 | 718 | 718 | 79,000 |
1993/07/05 | 755 | 755 | 720 | 720 | 42,000 |
1993/07/02 | 750 | 750 | 745 | 745 | 51,000 |
1993/07/01 | 737 | 750 | 737 | 750 | 16,000 |
1993/06/30 | 738 | 740 | 720 | 737 | 95,000 |
1993/06/29 | 745 | 749 | 744 | 744 | 45,000 |
1993/06/28 | 749 | 755 | 739 | 755 | 20,000 |
1993/06/25 | 739 | 755 | 725 | 750 | 224,000 |
1993/06/24 | 739 | 740 | 730 | 739 | 76,000 |
1993/06/23 | 731 | 740 | 726 | 740 | 223,000 |
1993/06/22 | 729 | 732 | 719 | 732 | 124,000 |
1993/06/21 | 735 | 736 | 715 | 719 | 92,000 |
1993/06/18 | 745 | 745 | 736 | 736 | 125,000 |
1993/06/17 | 745 | 752 | 742 | 745 | 91,000 |
1993/06/16 | 775 | 775 | 750 | 765 | 138,000 |
1993/06/15 | 790 | 790 | 771 | 775 | 178,000 |
1993/06/14 | 797 | 797 | 787 | 793 | 177,000 |
1993/06/11 | 774 | 795 | 768 | 790 | 120,000 |
1993/06/10 | 769 | 774 | 767 | 768 | 29,000 |
1993/06/08 | 771 | 781 | 771 | 779 | 73,000 |
1993/06/07 | 783 | 798 | 781 | 791 | 60,000 |
1993/06/04 | 783 | 793 | 780 | 793 | 254,000 |
1993/06/03 | 774 | 790 | 774 | 780 | 413,000 |
1993/06/02 | 770 | 775 | 770 | 774 | 102,000 |
1993/06/01 | 795 | 810 | 760 | 760 | 163,000 |
1993/05/31 | 800 | 800 | 795 | 795 | 100,000 |
1993/05/28 | 800 | 805 | 795 | 797 | 46,000 |
1993/05/27 | 800 | 803 | 790 | 795 | 240,000 |
1993/05/26 | 801 | 809 | 801 | 803 | 63,000 |
1993/05/25 | 815 | 819 | 810 | 819 | 76,000 |
1993/05/24 | 785 | 810 | 785 | 800 | 65,000 |
1993/05/21 | 795 | 815 | 795 | 795 | 94,000 |
1993/05/20 | 790 | 800 | 790 | 795 | 108,000 |
1993/05/19 | 795 | 796 | 790 | 790 | 180,000 |
1993/05/18 | 812 | 812 | 794 | 795 | 211,000 |
1993/05/17 | 814 | 815 | 810 | 815 | 156,000 |
1993/05/14 | 815 | 818 | 806 | 814 | 147,000 |
1993/05/13 | 815 | 820 | 814 | 819 | 196,000 |
1993/05/12 | 817 | 824 | 805 | 815 | 405,000 |
1993/05/11 | 830 | 833 | 810 | 810 | 274,000 |
1993/05/10 | 810 | 820 | 810 | 811 | 61,000 |
1993/05/07 | 803 | 817 | 803 | 810 | 108,000 |
1993/05/06 | 828 | 832 | 813 | 813 | 218,000 |
1993/04/30 | 810 | 825 | 806 | 824 | 335,000 |
1993/04/28 | 810 | 810 | 800 | 803 | 348,000 |
1993/04/27 | 779 | 800 | 774 | 793 | 350,000 |
1993/04/26 | 772 | 780 | 772 | 779 | 46,000 |
1993/04/23 | 780 | 788 | 775 | 775 | 225,000 |
1993/04/22 | 780 | 795 | 770 | 790 | 367,000 |
1993/04/21 | 770 | 770 | 760 | 763 | 148,000 |
1993/04/20 | 781 | 791 | 780 | 780 | 199,000 |
1993/04/19 | 800 | 815 | 790 | 798 | 156,000 |
1993/04/16 | 831 | 837 | 810 | 825 | 665,000 |
1993/04/15 | 820 | 829 | 810 | 827 | 580,000 |
1993/04/14 | 831 | 840 | 802 | 810 | 1,025,000 |
1993/04/13 | 775 | 825 | 775 | 825 | 1,438,000 |
1993/04/12 | 780 | 780 | 760 | 771 | 457,000 |
1993/04/09 | 768 | 779 | 760 | 771 | 958,000 |
1993/04/08 | 753 | 769 | 747 | 768 | 589,000 |
1993/04/07 | 740 | 755 | 736 | 745 | 326,000 |
1993/04/06 | 735 | 750 | 735 | 740 | 312,000 |
1993/04/05 | 748 | 755 | 738 | 750 | 444,000 |
1993/04/02 | 736 | 754 | 730 | 738 | 505,000 |
1993/04/01 | 721 | 731 | 715 | 716 | 150,000 |
1993/03/31 | 740 | 740 | 726 | 730 | 389,000 |
1993/03/30 | 750 | 755 | 742 | 745 | 568,000 |
1993/03/29 | 750 | 777 | 750 | 757 | 867,000 |
1993/03/26 | 720 | 752 | 705 | 735 | 1,476,000 |
1993/03/25 | 666 | 716 | 666 | 716 | 389,000 |
1993/03/24 | 684 | 690 | 666 | 666 | 257,000 |
1993/03/23 | 699 | 699 | 684 | 690 | 252,000 |
1993/03/22 | 690 | 690 | 684 | 690 | 316,000 |
1993/03/19 | 699 | 699 | 686 | 696 | 781,000 |
1993/03/18 | 696 | 700 | 690 | 692 | 1,216,000 |
1993/03/17 | 682 | 694 | 675 | 686 | 1,143,000 |
1993/03/16 | 678 | 678 | 655 | 669 | 877,000 |
1993/03/15 | 630 | 680 | 630 | 671 | 983,000 |
1993/03/12 | 610 | 630 | 600 | 630 | 367,000 |
1993/03/11 | 606 | 606 | 590 | 600 | 129,000 |
1993/03/10 | 600 | 610 | 600 | 606 | 127,000 |
1993/03/09 | 610 | 614 | 595 | 610 | 440,000 |
1993/03/08 | 553 | 598 | 553 | 590 | 216,000 |
1993/03/05 | 546 | 560 | 545 | 550 | 140,000 |
1993/03/04 | 555 | 555 | 545 | 546 | 61,000 |
1993/03/03 | 550 | 555 | 550 | 555 | 94,000 |
1993/03/02 | 555 | 558 | 550 | 550 | 67,000 |
1993/03/01 | 559 | 565 | 555 | 556 | 93,000 |
1993/02/26 | 574 | 576 | 555 | 555 | 106,000 |
1993/02/25 | 572 | 580 | 572 | 574 | 85,000 |
1993/02/24 | 570 | 580 | 570 | 572 | 65,000 |
1993/02/23 | 580 | 580 | 570 | 570 | 187,000 |
1993/02/22 | 590 | 590 | 580 | 580 | 26,000 |
1993/02/19 | 590 | 590 | 581 | 590 | 58,000 |
1993/02/18 | 598 | 598 | 592 | 595 | 16,000 |
1993/02/17 | 572 | 575 | 570 | 573 | 108,000 |
1993/02/16 | 578 | 580 | 571 | 572 | 209,000 |
1993/02/15 | 599 | 599 | 575 | 580 | 583,000 |
1993/02/12 | 607 | 610 | 603 | 609 | 131,000 |
1993/02/10 | 609 | 612 | 603 | 610 | 88,000 |
1993/02/09 | 624 | 624 | 609 | 609 | 99,000 |
1993/02/08 | 630 | 634 | 618 | 618 | 137,000 |
1993/02/05 | 610 | 629 | 610 | 621 | 459,000 |
1993/02/04 | 618 | 618 | 610 | 617 | 214,000 |
1993/02/03 | 620 | 625 | 616 | 618 | 268,000 |
1993/02/02 | 619 | 620 | 610 | 620 | 184,000 |
1993/02/01 | 618 | 618 | 610 | 618 | 158,000 |
1993/01/29 | 618 | 619 | 610 | 616 | 337,000 |
1993/01/28 | 603 | 616 | 600 | 616 | 773,000 |
1993/01/27 | 584 | 595 | 580 | 595 | 336,000 |
1993/01/26 | 569 | 575 | 569 | 569 | 292,000 |
1993/01/25 | 580 | 580 | 566 | 567 | 139,000 |
1993/01/22 | 586 | 600 | 573 | 584 | 276,000 |
1993/01/21 | 587 | 595 | 576 | 595 | 464,000 |
1993/01/20 | 581 | 591 | 580 | 585 | 814,000 |
1993/01/19 | 570 | 578 | 566 | 577 | 423,000 |
1993/01/18 | 553 | 560 | 550 | 560 | 464,000 |
1993/01/14 | 552 | 553 | 550 | 553 | 260,000 |
1993/01/13 | 560 | 562 | 551 | 551 | 228,000 |
1993/01/12 | 555 | 563 | 554 | 554 | 309,000 |
1993/01/11 | 555 | 555 | 548 | 554 | 210,000 |
1993/01/08 | 551 | 557 | 550 | 555 | 266,000 |
1993/01/07 | 531 | 549 | 530 | 549 | 143,000 |
1993/01/06 | 522 | 545 | 522 | 531 | 76,000 |
1993/01/05 | 532 | 532 | 520 | 529 | 78,000 |
1993/01/04 | 540 | 540 | 535 | 535 | 17,000 |