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 |
---|---|---|---|---|---|
1994/12/30 | 899 | 899 | 895 | 898 | 106,000 |
1994/12/29 | 905 | 910 | 900 | 900 | 64,000 |
1994/12/28 | 915 | 920 | 907 | 914 | 96,000 |
1994/12/27 | 893 | 905 | 893 | 905 | 152,000 |
1994/12/26 | 898 | 902 | 885 | 898 | 229,000 |
1994/12/22 | 898 | 908 | 898 | 908 | 127,000 |
1994/12/21 | 888 | 895 | 888 | 888 | 96,000 |
1994/12/20 | 879 | 885 | 869 | 885 | 298,000 |
1994/12/19 | 882 | 888 | 880 | 880 | 112,000 |
1994/12/16 | 883 | 889 | 882 | 885 | 98,000 |
1994/12/15 | 867 | 878 | 865 | 877 | 163,000 |
1994/12/14 | 865 | 867 | 860 | 865 | 46,000 |
1994/12/13 | 860 | 860 | 856 | 858 | 63,000 |
1994/12/12 | 870 | 870 | 854 | 858 | 116,000 |
1994/12/09 | 867 | 880 | 867 | 868 | 158,000 |
1994/12/08 | 889 | 889 | 881 | 887 | 51,000 |
1994/12/07 | 881 | 899 | 880 | 899 | 119,000 |
1994/12/06 | 879 | 880 | 873 | 880 | 95,000 |
1994/12/05 | 865 | 879 | 865 | 879 | 75,000 |
1994/12/02 | 872 | 880 | 866 | 874 | 96,000 |
1994/12/01 | 871 | 875 | 860 | 875 | 143,000 |
1994/11/30 | 880 | 889 | 869 | 881 | 95,000 |
1994/11/29 | 880 | 880 | 870 | 880 | 65,000 |
1994/11/28 | 860 | 865 | 845 | 860 | 196,000 |
1994/11/25 | 870 | 872 | 850 | 855 | 300,000 |
1994/11/24 | 895 | 895 | 880 | 880 | 187,000 |
1994/11/22 | 908 | 908 | 901 | 904 | 176,000 |
1994/11/21 | 911 | 912 | 911 | 912 | 49,000 |
1994/11/18 | 918 | 918 | 910 | 910 | 121,000 |
1994/11/17 | 926 | 930 | 925 | 925 | 183,000 |
1994/11/16 | 920 | 928 | 915 | 928 | 60,000 |
1994/11/15 | 910 | 923 | 905 | 923 | 99,000 |
1994/11/14 | 906 | 910 | 905 | 908 | 187,000 |
1994/11/11 | 906 | 911 | 905 | 905 | 183,000 |
1994/11/10 | 909 | 912 | 907 | 911 | 147,000 |
1994/11/09 | 940 | 940 | 905 | 905 | 107,000 |
1994/11/08 | 945 | 945 | 936 | 938 | 150,000 |
1994/11/07 | 950 | 950 | 945 | 946 | 88,000 |
1994/11/04 | 947 | 950 | 946 | 950 | 145,000 |
1994/11/02 | 950 | 950 | 945 | 946 | 72,000 |
1994/11/01 | 943 | 955 | 943 | 955 | 97,000 |
1994/10/31 | 934 | 944 | 930 | 943 | 83,000 |
1994/10/28 | 935 | 939 | 925 | 930 | 59,000 |
1994/10/27 | 910 | 930 | 910 | 930 | 104,000 |
1994/10/26 | 920 | 930 | 917 | 920 | 59,000 |
1994/10/25 | 921 | 921 | 917 | 920 | 149,000 |
1994/10/24 | 935 | 937 | 930 | 935 | 47,000 |
1994/10/21 | 920 | 947 | 919 | 947 | 77,000 |
1994/10/20 | 949 | 949 | 930 | 930 | 50,000 |
1994/10/19 | 950 | 951 | 943 | 945 | 57,000 |
1994/10/18 | 954 | 955 | 945 | 950 | 161,000 |
1994/10/17 | 954 | 959 | 950 | 956 | 210,000 |
1994/10/14 | 939 | 960 | 938 | 960 | 761,000 |
1994/10/13 | 929 | 939 | 925 | 939 | 250,000 |
1994/10/12 | 915 | 920 | 910 | 920 | 158,000 |
1994/10/11 | 895 | 910 | 895 | 905 | 159,000 |
1994/10/07 | 896 | 905 | 891 | 893 | 79,000 |
1994/10/06 | 928 | 928 | 910 | 910 | 66,000 |
1994/10/05 | 920 | 928 | 919 | 928 | 250,000 |
1994/10/04 | 915 | 925 | 910 | 924 | 359,000 |
1994/10/03 | 909 | 918 | 909 | 916 | 100,000 |
1994/09/30 | 904 | 910 | 904 | 910 | 72,000 |
1994/09/29 | 890 | 906 | 890 | 904 | 58,000 |
1994/09/28 | 890 | 900 | 890 | 900 | 82,000 |
1994/09/27 | 900 | 900 | 890 | 890 | 165,000 |
1994/09/26 | 899 | 920 | 899 | 905 | 162,000 |
1994/09/22 | 899 | 901 | 894 | 900 | 50,000 |
1994/09/21 | 892 | 895 | 885 | 894 | 227,000 |
1994/09/20 | 878 | 894 | 878 | 888 | 177,000 |
1994/09/19 | 868 | 880 | 858 | 878 | 152,000 |
1994/09/16 | 881 | 885 | 878 | 878 | 128,000 |
1994/09/14 | 881 | 883 | 880 | 881 | 23,000 |
1994/09/13 | 876 | 880 | 870 | 880 | 189,000 |
1994/09/12 | 880 | 890 | 876 | 876 | 159,000 |
1994/09/09 | 900 | 900 | 886 | 886 | 178,000 |
1994/09/08 | 895 | 900 | 885 | 890 | 232,000 |
1994/09/07 | 902 | 907 | 895 | 897 | 272,000 |
1994/09/06 | 926 | 926 | 915 | 917 | 123,000 |
1994/09/05 | 932 | 940 | 918 | 927 | 713,000 |
1994/09/02 | 901 | 934 | 901 | 928 | 542,000 |
1994/09/01 | 869 | 898 | 869 | 898 | 298,000 |
1994/08/31 | 871 | 871 | 865 | 869 | 120,000 |
1994/08/30 | 880 | 880 | 875 | 875 | 63,000 |
1994/08/29 | 888 | 895 | 885 | 885 | 94,000 |
1994/08/26 | 880 | 890 | 871 | 886 | 73,000 |
1994/08/25 | 885 | 888 | 876 | 880 | 32,000 |
1994/08/24 | 877 | 888 | 877 | 888 | 87,000 |
1994/08/23 | 879 | 881 | 875 | 875 | 116,000 |
1994/08/22 | 886 | 886 | 878 | 880 | 130,000 |
1994/08/19 | 890 | 890 | 876 | 876 | 85,000 |
1994/08/18 | 904 | 908 | 896 | 900 | 286,000 |
1994/08/17 | 886 | 909 | 881 | 909 | 676,000 |
1994/08/16 | 875 | 886 | 875 | 880 | 471,000 |
1994/08/15 | 860 | 875 | 860 | 871 | 299,000 |
1994/08/12 | 840 | 860 | 840 | 860 | 300,000 |
1994/08/11 | 840 | 841 | 835 | 840 | 157,000 |
1994/08/10 | 832 | 835 | 820 | 830 | 16,000 |
1994/08/09 | 838 | 844 | 832 | 832 | 64,000 |
1994/08/08 | 838 | 838 | 835 | 838 | 72,000 |
1994/08/05 | 839 | 839 | 835 | 838 | 25,000 |
1994/08/04 | 834 | 840 | 830 | 839 | 62,000 |
1994/08/03 | 830 | 844 | 827 | 844 | 226,000 |
1994/08/02 | 820 | 825 | 817 | 825 | 44,000 |
1994/08/01 | 810 | 824 | 810 | 820 | 52,000 |
1994/07/29 | 820 | 820 | 812 | 812 | 108,000 |
1994/07/28 | 812 | 812 | 808 | 810 | 60,000 |
1994/07/27 | 811 | 822 | 808 | 822 | 156,000 |
1994/07/26 | 815 | 815 | 800 | 801 | 53,000 |
1994/07/25 | 814 | 825 | 812 | 820 | 119,000 |
1994/07/22 | 831 | 831 | 816 | 818 | 81,000 |
1994/07/21 | 840 | 846 | 831 | 831 | 65,000 |
1994/07/20 | 838 | 858 | 838 | 853 | 53,000 |
1994/07/19 | 845 | 858 | 831 | 848 | 55,000 |
1994/07/18 | 860 | 860 | 845 | 845 | 30,000 |
1994/07/15 | 842 | 862 | 842 | 860 | 271,000 |
1994/07/14 | 831 | 840 | 827 | 839 | 78,000 |
1994/07/13 | 843 | 843 | 827 | 827 | 174,000 |
1994/07/12 | 835 | 855 | 835 | 855 | 107,000 |
1994/07/11 | 861 | 861 | 845 | 845 | 232,000 |
1994/07/08 | 872 | 872 | 850 | 855 | 184,000 |
1994/07/07 | 877 | 877 | 860 | 872 | 265,000 |
1994/07/06 | 870 | 880 | 869 | 880 | 404,000 |
1994/07/05 | 859 | 871 | 855 | 869 | 478,000 |
1994/07/04 | 845 | 855 | 837 | 843 | 421,000 |
1994/07/01 | 845 | 848 | 825 | 827 | 88,000 |
1994/06/30 | 840 | 854 | 840 | 848 | 242,000 |
1994/06/29 | 845 | 853 | 840 | 845 | 77,000 |
1994/06/28 | 840 | 858 | 839 | 855 | 256,000 |
1994/06/27 | 840 | 845 | 831 | 837 | 487,000 |
1994/06/24 | 838 | 845 | 836 | 845 | 348,000 |
1994/06/23 | 830 | 851 | 825 | 848 | 515,000 |
1994/06/22 | 815 | 833 | 805 | 823 | 651,000 |
1994/06/21 | 820 | 828 | 810 | 825 | 185,000 |
1994/06/20 | 820 | 828 | 814 | 820 | 286,000 |
1994/06/17 | 796 | 819 | 796 | 814 | 227,000 |
1994/06/16 | 789 | 804 | 789 | 800 | 107,000 |
1994/06/15 | 835 | 835 | 807 | 808 | 138,000 |
1994/06/14 | 840 | 840 | 825 | 825 | 222,000 |
1994/06/13 | 820 | 840 | 820 | 840 | 426,000 |
1994/06/10 | 805 | 830 | 803 | 825 | 679,000 |
1994/06/09 | 795 | 819 | 782 | 810 | 400,000 |
1994/06/08 | 775 | 790 | 773 | 790 | 243,000 |
1994/06/07 | 760 | 769 | 760 | 765 | 72,000 |
1994/06/06 | 775 | 775 | 763 | 763 | 23,000 |
1994/06/03 | 769 | 775 | 764 | 775 | 106,000 |
1994/06/02 | 770 | 779 | 770 | 779 | 291,000 |
1994/06/01 | 765 | 780 | 755 | 767 | 248,000 |
1994/05/31 | 775 | 780 | 770 | 775 | 192,000 |
1994/05/30 | 772 | 772 | 765 | 772 | 202,000 |
1994/05/27 | 772 | 772 | 764 | 772 | 174,000 |
1994/05/26 | 775 | 775 | 765 | 772 | 258,000 |
1994/05/25 | 774 | 775 | 762 | 775 | 487,000 |
1994/05/24 | 744 | 765 | 744 | 765 | 413,000 |
1994/05/23 | 748 | 754 | 748 | 754 | 284,000 |
1994/05/20 | 748 | 750 | 740 | 749 | 212,000 |
1994/05/19 | 736 | 745 | 731 | 736 | 307,000 |
1994/05/18 | 734 | 738 | 730 | 734 | 173,000 |
1994/05/17 | 735 | 740 | 730 | 734 | 45,000 |
1994/05/16 | 730 | 738 | 730 | 735 | 42,000 |
1994/05/13 | 735 | 740 | 732 | 740 | 96,000 |
1994/05/12 | 725 | 735 | 724 | 735 | 65,000 |
1994/05/11 | 688 | 710 | 688 | 695 | 184,000 |
1994/05/10 | 685 | 700 | 681 | 681 | 102,000 |
1994/05/09 | 700 | 705 | 680 | 685 | 104,000 |
1994/05/06 | 720 | 720 | 704 | 704 | 66,000 |
1994/05/02 | 715 | 730 | 715 | 730 | 33,000 |
1994/04/28 | 720 | 735 | 720 | 735 | 49,000 |
1994/04/27 | 730 | 730 | 725 | 725 | 131,000 |
1994/04/26 | 731 | 735 | 725 | 730 | 44,000 |
1994/04/25 | 735 | 735 | 725 | 735 | 31,000 |
1994/04/22 | 740 | 740 | 725 | 730 | 29,000 |
1994/04/21 | 735 | 740 | 726 | 730 | 113,000 |
1994/04/20 | 754 | 754 | 730 | 735 | 206,000 |
1994/04/19 | 741 | 758 | 740 | 755 | 272,000 |
1994/04/18 | 730 | 747 | 730 | 741 | 220,000 |
1994/04/15 | 730 | 739 | 730 | 734 | 66,000 |
1994/04/14 | 730 | 740 | 725 | 740 | 266,000 |
1994/04/13 | 719 | 729 | 719 | 722 | 123,000 |
1994/04/12 | 730 | 730 | 726 | 729 | 354,000 |
1994/04/11 | 734 | 739 | 730 | 732 | 327,000 |
1994/04/08 | 721 | 729 | 715 | 725 | 283,000 |
1994/04/07 | 720 | 720 | 705 | 715 | 51,000 |
1994/04/06 | 712 | 730 | 712 | 729 | 130,000 |
1994/04/05 | 672 | 692 | 672 | 692 | 47,000 |
1994/04/04 | 680 | 680 | 671 | 675 | 43,000 |
1994/04/01 | 692 | 692 | 672 | 690 | 201,000 |
1994/03/31 | 714 | 715 | 692 | 692 | 62,000 |
1994/03/30 | 700 | 719 | 698 | 715 | 70,000 |
1994/03/29 | 720 | 730 | 715 | 715 | 38,000 |
1994/03/28 | 736 | 740 | 730 | 740 | 139,000 |
1994/03/25 | 725 | 728 | 711 | 726 | 53,000 |
1994/03/24 | 731 | 737 | 731 | 735 | 349,000 |
1994/03/23 | 735 | 740 | 730 | 738 | 255,000 |
1994/03/22 | 740 | 740 | 730 | 738 | 527,000 |
1994/03/18 | 743 | 743 | 737 | 742 | 450,000 |
1994/03/17 | 740 | 744 | 735 | 743 | 516,000 |
1994/03/16 | 712 | 744 | 712 | 739 | 840,000 |
1994/03/15 | 705 | 711 | 700 | 706 | 367,000 |
1994/03/14 | 700 | 705 | 695 | 700 | 211,000 |
1994/03/11 | 701 | 701 | 695 | 698 | 341,000 |
1994/03/10 | 710 | 710 | 703 | 703 | 62,000 |
1994/03/09 | 710 | 716 | 701 | 715 | 151,000 |
1994/03/08 | 714 | 714 | 704 | 710 | 94,000 |
1994/03/07 | 717 | 717 | 700 | 705 | 179,000 |
1994/03/04 | 700 | 719 | 700 | 718 | 534,000 |
1994/03/03 | 689 | 705 | 686 | 700 | 142,000 |
1994/03/02 | 688 | 709 | 688 | 709 | 381,000 |
1994/03/01 | 650 | 672 | 650 | 668 | 390,000 |
1994/02/28 | 671 | 671 | 641 | 641 | 134,000 |
1994/02/25 | 679 | 679 | 659 | 661 | 146,000 |
1994/02/24 | 642 | 670 | 642 | 670 | 200,000 |
1994/02/23 | 645 | 646 | 642 | 646 | 122,000 |
1994/02/22 | 652 | 655 | 643 | 649 | 152,000 |
1994/02/21 | 644 | 653 | 641 | 642 | 81,000 |
1994/02/18 | 655 | 655 | 641 | 644 | 53,000 |
1994/02/17 | 659 | 668 | 653 | 653 | 79,000 |
1994/02/16 | 652 | 680 | 650 | 679 | 158,000 |
1994/02/15 | 630 | 650 | 630 | 645 | 61,000 |
1994/02/14 | 660 | 668 | 638 | 660 | 154,000 |
1994/02/10 | 691 | 695 | 681 | 688 | 157,000 |
1994/02/09 | 720 | 720 | 689 | 694 | 121,000 |
1994/02/08 | 740 | 740 | 710 | 710 | 352,000 |
1994/02/07 | 725 | 734 | 720 | 730 | 860,000 |
1994/02/04 | 714 | 718 | 707 | 715 | 511,000 |
1994/02/03 | 717 | 719 | 707 | 717 | 628,000 |
1994/02/02 | 690 | 710 | 688 | 710 | 672,000 |
1994/02/01 | 650 | 690 | 645 | 690 | 541,000 |
1994/01/31 | 639 | 650 | 639 | 650 | 228,000 |
1994/01/28 | 610 | 618 | 602 | 609 | 105,000 |
1994/01/27 | 620 | 629 | 610 | 619 | 87,000 |
1994/01/26 | 614 | 619 | 609 | 610 | 146,000 |
1994/01/25 | 600 | 620 | 600 | 614 | 87,000 |
1994/01/24 | 590 | 600 | 590 | 595 | 161,000 |
1994/01/21 | 636 | 644 | 624 | 644 | 259,000 |
1994/01/20 | 620 | 650 | 615 | 646 | 722,000 |
1994/01/19 | 585 | 610 | 580 | 610 | 280,000 |
1994/01/18 | 580 | 585 | 580 | 584 | 91,000 |
1994/01/17 | 583 | 584 | 570 | 575 | 60,000 |
1994/01/14 | 595 | 595 | 565 | 582 | 119,000 |
1994/01/13 | 592 | 592 | 580 | 585 | 239,000 |
1994/01/12 | 580 | 594 | 570 | 591 | 322,000 |
1994/01/11 | 580 | 600 | 570 | 580 | 389,000 |
1994/01/10 | 546 | 590 | 546 | 580 | 213,000 |
1994/01/07 | 531 | 542 | 531 | 542 | 17,000 |
1994/01/06 | 540 | 555 | 540 | 541 | 87,000 |
1994/01/05 | 520 | 540 | 520 | 540 | 143,000 |
1994/01/04 | 520 | 520 | 512 | 520 | 19,000 |