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 |
---|---|---|---|---|---|
1995/12/29 | 874 | 884 | 873 | 884 | 138,000 |
1995/12/28 | 876 | 876 | 870 | 875 | 729,000 |
1995/12/27 | 870 | 881 | 870 | 880 | 135,000 |
1995/12/26 | 865 | 872 | 851 | 851 | 187,000 |
1995/12/25 | 860 | 870 | 860 | 867 | 66,000 |
1995/12/22 | 867 | 874 | 860 | 860 | 233,000 |
1995/12/21 | 887 | 888 | 866 | 866 | 380,000 |
1995/12/20 | 897 | 900 | 888 | 888 | 477,000 |
1995/12/19 | 885 | 890 | 878 | 878 | 99,000 |
1995/12/18 | 897 | 899 | 892 | 894 | 227,000 |
1995/12/15 | 885 | 896 | 885 | 893 | 319,000 |
1995/12/14 | 890 | 904 | 885 | 885 | 200,000 |
1995/12/13 | 902 | 906 | 890 | 890 | 363,000 |
1995/12/12 | 894 | 894 | 885 | 893 | 191,000 |
1995/12/11 | 893 | 895 | 890 | 890 | 80,000 |
1995/12/08 | 902 | 902 | 890 | 896 | 451,000 |
1995/12/07 | 900 | 910 | 900 | 905 | 217,000 |
1995/12/06 | 899 | 905 | 895 | 905 | 364,000 |
1995/12/05 | 891 | 905 | 891 | 900 | 375,000 |
1995/12/04 | 875 | 891 | 875 | 890 | 444,000 |
1995/12/01 | 856 | 880 | 856 | 878 | 154,000 |
1995/11/30 | 858 | 860 | 850 | 860 | 55,000 |
1995/11/29 | 844 | 850 | 838 | 846 | 132,000 |
1995/11/28 | 818 | 845 | 818 | 834 | 348,000 |
1995/11/27 | 810 | 825 | 810 | 825 | 196,000 |
1995/11/24 | 811 | 815 | 805 | 811 | 270,000 |
1995/11/22 | 831 | 834 | 810 | 811 | 125,000 |
1995/11/21 | 834 | 838 | 834 | 838 | 28,000 |
1995/11/20 | 836 | 837 | 835 | 835 | 77,000 |
1995/11/17 | 819 | 836 | 819 | 836 | 59,000 |
1995/11/16 | 800 | 817 | 800 | 817 | 373,000 |
1995/11/15 | 811 | 811 | 800 | 801 | 935,000 |
1995/11/14 | 830 | 832 | 811 | 811 | 371,000 |
1995/11/13 | 875 | 875 | 845 | 850 | 234,000 |
1995/11/10 | 870 | 899 | 867 | 885 | 192,000 |
1995/11/09 | 860 | 880 | 854 | 870 | 394,000 |
1995/11/08 | 863 | 869 | 860 | 865 | 212,000 |
1995/11/07 | 850 | 865 | 850 | 860 | 65,000 |
1995/11/06 | 846 | 849 | 835 | 848 | 252,000 |
1995/11/02 | 850 | 857 | 840 | 850 | 75,000 |
1995/11/01 | 854 | 854 | 840 | 840 | 35,000 |
1995/10/31 | 845 | 857 | 841 | 857 | 56,000 |
1995/10/30 | 845 | 847 | 843 | 847 | 68,000 |
1995/10/27 | 852 | 860 | 848 | 858 | 71,000 |
1995/10/26 | 848 | 860 | 848 | 852 | 164,000 |
1995/10/25 | 852 | 860 | 851 | 852 | 113,000 |
1995/10/24 | 850 | 860 | 850 | 852 | 186,000 |
1995/10/23 | 873 | 873 | 850 | 860 | 362,000 |
1995/10/20 | 835 | 875 | 835 | 863 | 896,000 |
1995/10/19 | 825 | 835 | 825 | 835 | 114,000 |
1995/10/18 | 820 | 823 | 815 | 823 | 98,000 |
1995/10/17 | 821 | 824 | 815 | 824 | 50,000 |
1995/10/16 | 812 | 835 | 812 | 815 | 415,000 |
1995/10/13 | 822 | 830 | 816 | 816 | 101,000 |
1995/10/12 | 825 | 830 | 825 | 830 | 80,000 |
1995/10/11 | 825 | 825 | 812 | 812 | 116,000 |
1995/10/09 | 835 | 844 | 825 | 825 | 103,000 |
1995/10/06 | 832 | 840 | 832 | 836 | 423,000 |
1995/10/05 | 820 | 845 | 820 | 842 | 985,000 |
1995/10/04 | 771 | 803 | 771 | 800 | 670,000 |
1995/10/03 | 758 | 775 | 758 | 770 | 190,000 |
1995/10/02 | 780 | 780 | 750 | 750 | 56,000 |
1995/09/29 | 750 | 770 | 749 | 770 | 69,000 |
1995/09/28 | 740 | 764 | 740 | 760 | 124,000 |
1995/09/27 | 722 | 730 | 722 | 730 | 61,000 |
1995/09/26 | 715 | 720 | 715 | 715 | 38,000 |
1995/09/25 | 725 | 730 | 725 | 725 | 146,000 |
1995/09/22 | 750 | 769 | 750 | 755 | 101,000 |
1995/09/21 | 751 | 780 | 751 | 780 | 45,000 |
1995/09/20 | 795 | 795 | 760 | 765 | 36,000 |
1995/09/19 | 785 | 787 | 776 | 776 | 158,000 |
1995/09/18 | 782 | 799 | 782 | 787 | 321,000 |
1995/09/14 | 776 | 790 | 776 | 785 | 259,000 |
1995/09/13 | 775 | 775 | 760 | 772 | 112,000 |
1995/09/12 | 769 | 770 | 760 | 766 | 120,000 |
1995/09/11 | 750 | 769 | 750 | 765 | 93,000 |
1995/09/08 | 715 | 750 | 715 | 745 | 100,000 |
1995/09/07 | 730 | 730 | 719 | 725 | 123,000 |
1995/09/06 | 742 | 748 | 720 | 720 | 49,000 |
1995/09/05 | 720 | 738 | 720 | 732 | 78,000 |
1995/09/04 | 735 | 736 | 720 | 720 | 23,000 |
1995/09/01 | 738 | 740 | 725 | 725 | 152,000 |
1995/08/31 | 741 | 741 | 727 | 730 | 79,000 |
1995/08/30 | 750 | 750 | 740 | 740 | 207,000 |
1995/08/29 | 739 | 740 | 735 | 738 | 143,000 |
1995/08/28 | 717 | 745 | 705 | 739 | 78,000 |
1995/08/25 | 705 | 707 | 705 | 707 | 24,000 |
1995/08/24 | 715 | 715 | 700 | 715 | 45,000 |
1995/08/23 | 740 | 740 | 715 | 720 | 67,000 |
1995/08/22 | 738 | 738 | 730 | 730 | 66,000 |
1995/08/21 | 741 | 744 | 738 | 738 | 77,000 |
1995/08/18 | 748 | 748 | 735 | 740 | 132,000 |
1995/08/17 | 750 | 752 | 740 | 741 | 302,000 |
1995/08/16 | 730 | 752 | 730 | 752 | 725,000 |
1995/08/15 | 680 | 690 | 677 | 690 | 203,000 |
1995/08/14 | 670 | 680 | 670 | 680 | 236,000 |
1995/08/11 | 670 | 675 | 670 | 671 | 112,000 |
1995/08/10 | 665 | 670 | 665 | 668 | 199,000 |
1995/08/09 | 660 | 670 | 650 | 665 | 112,000 |
1995/08/08 | 653 | 660 | 636 | 660 | 63,000 |
1995/08/07 | 655 | 656 | 640 | 643 | 48,000 |
1995/08/04 | 670 | 675 | 656 | 657 | 169,000 |
1995/08/03 | 656 | 685 | 656 | 675 | 317,000 |
1995/08/02 | 634 | 650 | 634 | 650 | 103,000 |
1995/08/01 | 630 | 635 | 630 | 634 | 73,000 |
1995/07/31 | 641 | 649 | 640 | 649 | 72,000 |
1995/07/28 | 625 | 635 | 625 | 635 | 90,000 |
1995/07/27 | 631 | 640 | 631 | 640 | 66,000 |
1995/07/26 | 635 | 635 | 630 | 634 | 191,000 |
1995/07/25 | 649 | 649 | 635 | 635 | 148,000 |
1995/07/24 | 640 | 660 | 640 | 660 | 140,000 |
1995/07/21 | 637 | 642 | 635 | 640 | 83,000 |
1995/07/20 | 613 | 630 | 613 | 630 | 87,000 |
1995/07/19 | 640 | 640 | 614 | 614 | 94,000 |
1995/07/18 | 671 | 671 | 640 | 643 | 247,000 |
1995/07/17 | 688 | 688 | 674 | 674 | 521,000 |
1995/07/14 | 632 | 680 | 632 | 680 | 522,000 |
1995/07/13 | 600 | 639 | 596 | 632 | 260,000 |
1995/07/12 | 595 | 600 | 594 | 600 | 329,000 |
1995/07/11 | 570 | 578 | 550 | 550 | 357,000 |
1995/07/10 | 600 | 600 | 572 | 579 | 636,000 |
1995/07/07 | 540 | 556 | 540 | 541 | 602,000 |
1995/07/06 | 500 | 520 | 500 | 520 | 60,000 |
1995/07/05 | 493 | 510 | 493 | 510 | 15,000 |
1995/07/04 | 497 | 497 | 490 | 490 | 68,000 |
1995/07/03 | 496 | 496 | 482 | 492 | 71,000 |
1995/06/30 | 483 | 492 | 481 | 492 | 58,000 |
1995/06/29 | 481 | 490 | 480 | 480 | 100,000 |
1995/06/28 | 480 | 485 | 470 | 485 | 298,000 |
1995/06/27 | 498 | 498 | 480 | 480 | 153,000 |
1995/06/26 | 504 | 505 | 490 | 490 | 196,000 |
1995/06/23 | 485 | 500 | 484 | 500 | 141,000 |
1995/06/22 | 487 | 487 | 470 | 478 | 148,000 |
1995/06/21 | 486 | 489 | 480 | 485 | 128,000 |
1995/06/20 | 490 | 495 | 482 | 486 | 229,000 |
1995/06/19 | 490 | 490 | 480 | 481 | 292,000 |
1995/06/16 | 510 | 510 | 494 | 494 | 175,000 |
1995/06/15 | 538 | 538 | 500 | 510 | 119,000 |
1995/06/14 | 549 | 549 | 540 | 540 | 354,000 |
1995/06/13 | 550 | 556 | 545 | 550 | 459,000 |
1995/06/12 | 558 | 560 | 550 | 560 | 121,000 |
1995/06/09 | 558 | 558 | 550 | 558 | 87,000 |
1995/06/08 | 558 | 560 | 558 | 560 | 43,000 |
1995/06/07 | 560 | 560 | 558 | 560 | 12,000 |
1995/06/06 | 558 | 562 | 558 | 560 | 73,000 |
1995/06/05 | 560 | 561 | 559 | 560 | 217,000 |
1995/06/02 | 560 | 562 | 558 | 560 | 111,000 |
1995/06/01 | 550 | 566 | 550 | 562 | 251,000 |
1995/05/31 | 555 | 555 | 545 | 550 | 268,000 |
1995/05/30 | 554 | 568 | 554 | 558 | 539,000 |
1995/05/29 | 545 | 551 | 540 | 551 | 11,000 |
1995/05/26 | 554 | 569 | 545 | 569 | 38,000 |
1995/05/25 | 554 | 560 | 554 | 560 | 81,000 |
1995/05/24 | 551 | 554 | 545 | 554 | 55,000 |
1995/05/23 | 560 | 560 | 545 | 545 | 76,000 |
1995/05/22 | 578 | 578 | 551 | 569 | 37,000 |
1995/05/19 | 570 | 584 | 560 | 584 | 99,000 |
1995/05/18 | 572 | 578 | 560 | 570 | 102,000 |
1995/05/17 | 574 | 580 | 570 | 571 | 156,000 |
1995/05/16 | 570 | 576 | 560 | 560 | 231,000 |
1995/05/15 | 560 | 568 | 560 | 566 | 334,000 |
1995/05/12 | 603 | 605 | 540 | 550 | 370,000 |
1995/05/11 | 625 | 626 | 605 | 605 | 101,000 |
1995/05/10 | 630 | 632 | 626 | 631 | 141,000 |
1995/05/09 | 635 | 640 | 625 | 625 | 96,000 |
1995/05/08 | 655 | 660 | 655 | 655 | 73,000 |
1995/05/02 | 655 | 659 | 654 | 659 | 108,000 |
1995/05/01 | 655 | 660 | 655 | 655 | 72,000 |
1995/04/28 | 659 | 660 | 645 | 655 | 167,000 |
1995/04/27 | 666 | 666 | 660 | 660 | 32,000 |
1995/04/26 | 665 | 665 | 663 | 664 | 34,000 |
1995/04/25 | 668 | 669 | 661 | 667 | 60,000 |
1995/04/24 | 676 | 676 | 661 | 661 | 90,000 |
1995/04/21 | 669 | 672 | 661 | 671 | 111,000 |
1995/04/20 | 663 | 663 | 655 | 660 | 44,000 |
1995/04/19 | 650 | 651 | 648 | 650 | 59,000 |
1995/04/18 | 651 | 652 | 650 | 650 | 72,000 |
1995/04/17 | 650 | 657 | 650 | 650 | 61,000 |
1995/04/14 | 658 | 660 | 652 | 657 | 122,000 |
1995/04/13 | 641 | 651 | 641 | 650 | 59,000 |
1995/04/12 | 627 | 631 | 621 | 631 | 39,000 |
1995/04/11 | 621 | 621 | 617 | 621 | 55,000 |
1995/04/10 | 605 | 620 | 600 | 610 | 63,000 |
1995/04/07 | 605 | 613 | 605 | 605 | 200,000 |
1995/04/06 | 604 | 620 | 604 | 610 | 25,000 |
1995/04/05 | 624 | 624 | 610 | 624 | 50,000 |
1995/04/04 | 610 | 624 | 602 | 624 | 84,000 |
1995/04/03 | 638 | 638 | 595 | 600 | 115,000 |
1995/03/31 | 667 | 667 | 650 | 650 | 81,000 |
1995/03/30 | 652 | 652 | 648 | 652 | 17,000 |
1995/03/29 | 650 | 650 | 642 | 642 | 62,000 |
1995/03/28 | 624 | 645 | 624 | 645 | 240,000 |
1995/03/27 | 612 | 634 | 612 | 630 | 79,000 |
1995/03/24 | 615 | 615 | 591 | 592 | 140,000 |
1995/03/23 | 640 | 644 | 613 | 615 | 96,000 |
1995/03/22 | 655 | 655 | 650 | 650 | 31,000 |
1995/03/20 | 682 | 685 | 670 | 680 | 102,000 |
1995/03/17 | 685 | 685 | 682 | 685 | 33,000 |
1995/03/16 | 680 | 690 | 680 | 685 | 105,000 |
1995/03/15 | 664 | 679 | 663 | 679 | 45,000 |
1995/03/14 | 661 | 674 | 661 | 662 | 31,000 |
1995/03/13 | 680 | 680 | 660 | 676 | 131,000 |
1995/03/10 | 690 | 690 | 660 | 664 | 141,000 |
1995/03/09 | 695 | 706 | 695 | 700 | 28,000 |
1995/03/08 | 704 | 704 | 693 | 695 | 69,000 |
1995/03/07 | 703 | 713 | 701 | 705 | 49,000 |
1995/03/06 | 708 | 711 | 702 | 707 | 50,000 |
1995/03/03 | 710 | 720 | 701 | 709 | 49,000 |
1995/03/02 | 707 | 730 | 707 | 720 | 62,000 |
1995/03/01 | 701 | 713 | 700 | 706 | 56,000 |
1995/02/28 | 706 | 720 | 706 | 720 | 50,000 |
1995/02/27 | 729 | 729 | 705 | 706 | 89,000 |
1995/02/24 | 743 | 750 | 743 | 743 | 30,000 |
1995/02/23 | 769 | 769 | 741 | 742 | 29,000 |
1995/02/22 | 768 | 770 | 755 | 770 | 60,000 |
1995/02/21 | 749 | 760 | 749 | 760 | 156,000 |
1995/02/20 | 764 | 765 | 755 | 759 | 180,000 |
1995/02/17 | 745 | 745 | 740 | 745 | 85,000 |
1995/02/16 | 750 | 753 | 745 | 750 | 126,000 |
1995/02/15 | 741 | 755 | 741 | 755 | 108,000 |
1995/02/14 | 767 | 768 | 755 | 755 | 117,000 |
1995/02/13 | 755 | 760 | 755 | 760 | 48,000 |
1995/02/10 | 781 | 783 | 770 | 775 | 157,000 |
1995/02/09 | 785 | 785 | 777 | 781 | 52,000 |
1995/02/08 | 781 | 785 | 760 | 785 | 70,000 |
1995/02/07 | 790 | 790 | 783 | 785 | 74,000 |
1995/02/06 | 770 | 784 | 770 | 784 | 29,000 |
1995/02/03 | 749 | 765 | 749 | 760 | 134,000 |
1995/02/02 | 751 | 756 | 746 | 748 | 48,000 |
1995/02/01 | 750 | 750 | 741 | 741 | 154,000 |
1995/01/31 | 780 | 780 | 730 | 730 | 124,000 |
1995/01/30 | 775 | 791 | 770 | 788 | 84,000 |
1995/01/27 | 790 | 800 | 785 | 785 | 226,000 |
1995/01/26 | 800 | 800 | 785 | 785 | 119,000 |
1995/01/25 | 780 | 800 | 777 | 800 | 97,000 |
1995/01/24 | 770 | 775 | 765 | 770 | 229,000 |
1995/01/23 | 806 | 810 | 780 | 780 | 174,000 |
1995/01/20 | 830 | 832 | 805 | 805 | 212,000 |
1995/01/19 | 860 | 860 | 843 | 843 | 90,000 |
1995/01/18 | 892 | 892 | 875 | 880 | 92,000 |
1995/01/17 | 904 | 905 | 901 | 901 | 38,000 |
1995/01/13 | 905 | 906 | 905 | 905 | 340,000 |
1995/01/12 | 909 | 909 | 905 | 905 | 46,000 |
1995/01/11 | 909 | 909 | 900 | 908 | 82,000 |
1995/01/10 | 891 | 912 | 891 | 901 | 102,000 |
1995/01/09 | 890 | 891 | 890 | 890 | 86,000 |
1995/01/06 | 900 | 900 | 890 | 890 | 60,000 |
1995/01/05 | 912 | 912 | 900 | 900 | 73,000 |
1995/01/04 | 918 | 918 | 910 | 910 | 17,000 |