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 |
|---|---|---|---|---|---|
| 1996/12/30 | 728 | 739 | 727 | 739 | 59,000 |
| 1996/12/27 | 718 | 730 | 714 | 727 | 238,000 |
| 1996/12/26 | 708 | 720 | 698 | 708 | 86,000 |
| 1996/12/25 | 687 | 709 | 687 | 708 | 226,000 |
| 1996/12/24 | 730 | 730 | 680 | 686 | 241,000 |
| 1996/12/20 | 725 | 731 | 715 | 721 | 204,000 |
| 1996/12/19 | 755 | 755 | 725 | 725 | 171,000 |
| 1996/12/18 | 765 | 775 | 761 | 762 | 141,000 |
| 1996/12/17 | 770 | 780 | 755 | 755 | 150,000 |
| 1996/12/16 | 780 | 790 | 775 | 780 | 99,000 |
| 1996/12/13 | 785 | 786 | 779 | 779 | 251,000 |
| 1996/12/12 | 798 | 799 | 795 | 795 | 471,000 |
| 1996/12/11 | 799 | 805 | 792 | 795 | 133,000 |
| 1996/12/10 | 788 | 799 | 788 | 799 | 289,000 |
| 1996/12/09 | 780 | 788 | 776 | 788 | 222,000 |
| 1996/12/06 | 799 | 802 | 776 | 776 | 445,000 |
| 1996/12/05 | 780 | 798 | 780 | 796 | 223,000 |
| 1996/12/04 | 784 | 785 | 775 | 776 | 231,000 |
| 1996/12/03 | 816 | 816 | 785 | 785 | 124,000 |
| 1996/12/02 | 831 | 832 | 815 | 816 | 107,000 |
| 1996/11/29 | 837 | 837 | 827 | 830 | 116,000 |
| 1996/11/28 | 840 | 845 | 837 | 838 | 80,000 |
| 1996/11/27 | 851 | 860 | 849 | 849 | 154,000 |
| 1996/11/26 | 856 | 856 | 845 | 856 | 124,000 |
| 1996/11/25 | 838 | 850 | 836 | 846 | 155,000 |
| 1996/11/22 | 840 | 840 | 832 | 836 | 105,000 |
| 1996/11/21 | 836 | 843 | 832 | 841 | 152,000 |
| 1996/11/20 | 830 | 843 | 830 | 831 | 176,000 |
| 1996/11/19 | 830 | 838 | 827 | 830 | 225,000 |
| 1996/11/18 | 852 | 857 | 832 | 840 | 196,000 |
| 1996/11/15 | 872 | 876 | 859 | 860 | 205,000 |
| 1996/11/14 | 881 | 884 | 878 | 878 | 119,000 |
| 1996/11/13 | 899 | 900 | 886 | 886 | 108,000 |
| 1996/11/12 | 900 | 905 | 899 | 905 | 218,000 |
| 1996/11/11 | 901 | 915 | 901 | 910 | 245,000 |
| 1996/11/08 | 891 | 902 | 891 | 902 | 290,000 |
| 1996/11/07 | 890 | 903 | 890 | 894 | 175,000 |
| 1996/11/06 | 883 | 890 | 883 | 890 | 103,000 |
| 1996/11/05 | 889 | 889 | 883 | 888 | 61,000 |
| 1996/11/01 | 880 | 890 | 878 | 890 | 137,000 |
| 1996/10/31 | 908 | 908 | 881 | 885 | 180,000 |
| 1996/10/30 | 915 | 915 | 908 | 908 | 139,000 |
| 1996/10/29 | 919 | 925 | 910 | 910 | 168,000 |
| 1996/10/28 | 921 | 922 | 911 | 911 | 64,000 |
| 1996/10/25 | 915 | 919 | 910 | 919 | 133,000 |
| 1996/10/24 | 918 | 925 | 916 | 920 | 135,000 |
| 1996/10/23 | 925 | 925 | 919 | 919 | 101,000 |
| 1996/10/22 | 939 | 941 | 934 | 934 | 106,000 |
| 1996/10/21 | 950 | 950 | 936 | 943 | 33,000 |
| 1996/10/18 | 940 | 945 | 936 | 940 | 173,000 |
| 1996/10/17 | 947 | 947 | 935 | 937 | 51,000 |
| 1996/10/16 | 950 | 950 | 937 | 942 | 93,000 |
| 1996/10/15 | 938 | 940 | 934 | 940 | 98,000 |
| 1996/10/14 | 935 | 942 | 934 | 937 | 62,000 |
| 1996/10/11 | 927 | 942 | 927 | 942 | 87,000 |
| 1996/10/09 | 943 | 945 | 933 | 936 | 98,000 |
| 1996/10/08 | 960 | 960 | 957 | 957 | 75,000 |
| 1996/10/07 | 980 | 980 | 962 | 962 | 59,000 |
| 1996/10/04 | 975 | 980 | 965 | 980 | 43,000 |
| 1996/10/03 | 981 | 985 | 981 | 985 | 14,000 |
| 1996/10/02 | 985 | 988 | 981 | 981 | 50,000 |
| 1996/10/01 | 991 | 995 | 988 | 990 | 96,000 |
| 1996/09/30 | 980 | 995 | 980 | 995 | 30,000 |
| 1996/09/27 | 982 | 990 | 970 | 980 | 66,000 |
| 1996/09/26 | 970 | 989 | 970 | 970 | 100,000 |
| 1996/09/25 | 970 | 975 | 970 | 970 | 89,000 |
| 1996/09/24 | 962 | 969 | 962 | 965 | 26,000 |
| 1996/09/20 | 965 | 970 | 964 | 970 | 105,000 |
| 1996/09/19 | 966 | 970 | 961 | 970 | 126,000 |
| 1996/09/18 | 969 | 969 | 966 | 966 | 56,000 |
| 1996/09/17 | 978 | 980 | 961 | 972 | 199,000 |
| 1996/09/13 | 955 | 978 | 955 | 978 | 77,000 |
| 1996/09/12 | 950 | 976 | 950 | 965 | 217,000 |
| 1996/09/11 | 940 | 942 | 939 | 942 | 196,000 |
| 1996/09/10 | 928 | 942 | 928 | 942 | 93,000 |
| 1996/09/09 | 943 | 944 | 933 | 933 | 36,000 |
| 1996/09/06 | 944 | 944 | 936 | 944 | 99,000 |
| 1996/09/05 | 944 | 945 | 940 | 944 | 115,000 |
| 1996/09/04 | 950 | 950 | 936 | 948 | 60,000 |
| 1996/09/03 | 930 | 962 | 920 | 953 | 157,000 |
| 1996/09/02 | 938 | 939 | 932 | 935 | 96,000 |
| 1996/08/30 | 950 | 955 | 941 | 949 | 122,000 |
| 1996/08/29 | 952 | 959 | 951 | 951 | 74,000 |
| 1996/08/28 | 967 | 970 | 961 | 962 | 58,000 |
| 1996/08/27 | 976 | 985 | 975 | 975 | 81,000 |
| 1996/08/26 | 995 | 996 | 976 | 977 | 185,000 |
| 1996/08/23 | 1,010 | 1,010 | 1,000 | 1,010 | 135,000 |
| 1996/08/22 | 1,000 | 1,010 | 996 | 996 | 59,000 |
| 1996/08/21 | 999 | 1,010 | 999 | 1,010 | 186,000 |
| 1996/08/20 | 1,000 | 1,000 | 990 | 999 | 105,000 |
| 1996/08/19 | 977 | 990 | 976 | 980 | 81,000 |
| 1996/08/16 | 975 | 984 | 975 | 976 | 62,000 |
| 1996/08/15 | 970 | 990 | 970 | 977 | 94,000 |
| 1996/08/14 | 970 | 980 | 970 | 970 | 134,000 |
| 1996/08/13 | 973 | 993 | 973 | 990 | 266,000 |
| 1996/08/12 | 944 | 944 | 935 | 943 | 110,000 |
| 1996/08/09 | 957 | 958 | 950 | 954 | 87,000 |
| 1996/08/08 | 979 | 979 | 965 | 965 | 60,000 |
| 1996/08/07 | 975 | 979 | 970 | 970 | 76,000 |
| 1996/08/06 | 990 | 990 | 980 | 985 | 72,000 |
| 1996/08/05 | 980 | 993 | 980 | 990 | 153,000 |
| 1996/08/02 | 1,000 | 1,000 | 985 | 990 | 111,000 |
| 1996/08/01 | 995 | 995 | 985 | 995 | 79,000 |
| 1996/07/31 | 1,010 | 1,010 | 995 | 995 | 229,000 |
| 1996/07/30 | 999 | 1,000 | 995 | 995 | 88,000 |
| 1996/07/29 | 1,000 | 1,000 | 999 | 999 | 126,000 |
| 1996/07/26 | 995 | 998 | 990 | 990 | 155,000 |
| 1996/07/25 | 971 | 1,000 | 971 | 980 | 200,000 |
| 1996/07/24 | 991 | 995 | 976 | 976 | 204,000 |
| 1996/07/23 | 1,000 | 1,000 | 990 | 1,000 | 235,000 |
| 1996/07/22 | 1,030 | 1,030 | 1,000 | 1,010 | 387,000 |
| 1996/07/19 | 1,040 | 1,040 | 1,020 | 1,020 | 117,000 |
| 1996/07/18 | 1,040 | 1,040 | 1,030 | 1,030 | 125,000 |
| 1996/07/17 | 1,040 | 1,050 | 1,020 | 1,020 | 90,000 |
| 1996/07/16 | 1,020 | 1,030 | 1,010 | 1,030 | 102,000 |
| 1996/07/15 | 1,030 | 1,040 | 1,030 | 1,030 | 29,000 |
| 1996/07/12 | 1,040 | 1,050 | 1,040 | 1,040 | 81,000 |
| 1996/07/11 | 1,050 | 1,050 | 1,030 | 1,050 | 145,000 |
| 1996/07/10 | 1,050 | 1,060 | 1,040 | 1,050 | 142,000 |
| 1996/07/09 | 1,050 | 1,060 | 1,030 | 1,050 | 298,000 |
| 1996/07/08 | 1,050 | 1,060 | 1,030 | 1,030 | 122,000 |
| 1996/07/05 | 1,070 | 1,070 | 1,050 | 1,060 | 126,000 |
| 1996/07/04 | 1,080 | 1,080 | 1,070 | 1,070 | 62,000 |
| 1996/07/03 | 1,090 | 1,090 | 1,070 | 1,080 | 172,000 |
| 1996/07/02 | 1,090 | 1,100 | 1,080 | 1,090 | 112,000 |
| 1996/07/01 | 1,100 | 1,100 | 1,080 | 1,090 | 343,000 |
| 1996/06/28 | 1,100 | 1,110 | 1,090 | 1,110 | 266,000 |
| 1996/06/27 | 1,100 | 1,100 | 1,090 | 1,100 | 294,000 |
| 1996/06/26 | 1,100 | 1,120 | 1,090 | 1,100 | 460,000 |
| 1996/06/25 | 1,110 | 1,110 | 1,090 | 1,090 | 311,000 |
| 1996/06/24 | 1,100 | 1,120 | 1,090 | 1,120 | 413,000 |
| 1996/06/21 | 1,080 | 1,100 | 1,070 | 1,090 | 401,000 |
| 1996/06/20 | 1,080 | 1,090 | 1,050 | 1,060 | 240,000 |
| 1996/06/19 | 1,080 | 1,090 | 1,070 | 1,080 | 188,000 |
| 1996/06/18 | 1,070 | 1,100 | 1,060 | 1,100 | 445,000 |
| 1996/06/17 | 1,080 | 1,080 | 1,060 | 1,060 | 261,000 |
| 1996/06/14 | 1,070 | 1,090 | 1,070 | 1,080 | 626,000 |
| 1996/06/13 | 1,070 | 1,080 | 1,060 | 1,060 | 379,000 |
| 1996/06/12 | 1,040 | 1,070 | 1,040 | 1,050 | 257,000 |
| 1996/06/11 | 1,040 | 1,050 | 1,030 | 1,050 | 114,000 |
| 1996/06/10 | 1,040 | 1,040 | 1,020 | 1,030 | 57,000 |
| 1996/06/07 | 1,040 | 1,040 | 1,030 | 1,040 | 139,000 |
| 1996/06/06 | 1,050 | 1,060 | 1,030 | 1,030 | 175,000 |
| 1996/06/05 | 1,030 | 1,050 | 1,030 | 1,040 | 95,000 |
| 1996/06/04 | 1,030 | 1,040 | 1,030 | 1,030 | 102,000 |
| 1996/06/03 | 1,060 | 1,060 | 1,030 | 1,030 | 127,000 |
| 1996/05/31 | 1,070 | 1,070 | 1,050 | 1,060 | 186,000 |
| 1996/05/30 | 1,060 | 1,070 | 1,060 | 1,060 | 54,000 |
| 1996/05/29 | 1,060 | 1,070 | 1,040 | 1,070 | 134,000 |
| 1996/05/28 | 1,050 | 1,060 | 1,050 | 1,060 | 159,000 |
| 1996/05/27 | 1,050 | 1,060 | 1,040 | 1,040 | 100,000 |
| 1996/05/24 | 1,050 | 1,070 | 1,050 | 1,050 | 228,000 |
| 1996/05/23 | 1,070 | 1,080 | 1,050 | 1,050 | 332,000 |
| 1996/05/22 | 1,080 | 1,090 | 1,070 | 1,080 | 279,000 |
| 1996/05/21 | 1,070 | 1,080 | 1,060 | 1,060 | 590,000 |
| 1996/05/20 | 1,100 | 1,110 | 1,070 | 1,070 | 273,000 |
| 1996/05/17 | 1,090 | 1,110 | 1,080 | 1,110 | 214,000 |
| 1996/05/16 | 1,080 | 1,100 | 1,080 | 1,080 | 424,000 |
| 1996/05/15 | 1,070 | 1,080 | 1,060 | 1,060 | 1,106,000 |
| 1996/05/14 | 1,090 | 1,100 | 1,070 | 1,080 | 356,000 |
| 1996/05/13 | 1,090 | 1,100 | 1,080 | 1,080 | 278,000 |
| 1996/05/10 | 1,110 | 1,110 | 1,090 | 1,090 | 75,000 |
| 1996/05/09 | 1,120 | 1,120 | 1,100 | 1,120 | 76,000 |
| 1996/05/08 | 1,110 | 1,120 | 1,100 | 1,120 | 221,000 |
| 1996/05/07 | 1,100 | 1,120 | 1,100 | 1,120 | 63,000 |
| 1996/05/02 | 1,110 | 1,120 | 1,100 | 1,120 | 130,000 |
| 1996/05/01 | 1,100 | 1,120 | 1,100 | 1,110 | 352,000 |
| 1996/04/30 | 1,090 | 1,100 | 1,080 | 1,090 | 258,000 |
| 1996/04/26 | 1,110 | 1,120 | 1,090 | 1,100 | 309,000 |
| 1996/04/25 | 1,120 | 1,120 | 1,090 | 1,110 | 813,000 |
| 1996/04/24 | 1,130 | 1,130 | 1,100 | 1,120 | 361,000 |
| 1996/04/23 | 1,130 | 1,140 | 1,120 | 1,120 | 169,000 |
| 1996/04/22 | 1,150 | 1,150 | 1,120 | 1,130 | 376,000 |
| 1996/04/19 | 1,110 | 1,140 | 1,100 | 1,140 | 146,000 |
| 1996/04/18 | 1,120 | 1,130 | 1,100 | 1,100 | 475,000 |
| 1996/04/17 | 1,140 | 1,150 | 1,140 | 1,140 | 154,000 |
| 1996/04/16 | 1,160 | 1,180 | 1,140 | 1,150 | 455,000 |
| 1996/04/15 | 1,120 | 1,140 | 1,120 | 1,140 | 373,000 |
| 1996/04/12 | 1,130 | 1,140 | 1,120 | 1,130 | 215,000 |
| 1996/04/11 | 1,120 | 1,130 | 1,110 | 1,120 | 241,000 |
| 1996/04/10 | 1,140 | 1,150 | 1,130 | 1,150 | 259,000 |
| 1996/04/09 | 1,140 | 1,150 | 1,130 | 1,140 | 114,000 |
| 1996/04/08 | 1,140 | 1,140 | 1,120 | 1,120 | 144,000 |
| 1996/04/05 | 1,150 | 1,150 | 1,130 | 1,140 | 92,000 |
| 1996/04/04 | 1,150 | 1,150 | 1,120 | 1,130 | 191,000 |
| 1996/04/03 | 1,150 | 1,170 | 1,140 | 1,170 | 187,000 |
| 1996/04/02 | 1,160 | 1,170 | 1,140 | 1,150 | 628,000 |
| 1996/04/01 | 1,190 | 1,190 | 1,150 | 1,150 | 437,000 |
| 1996/03/29 | 1,170 | 1,180 | 1,160 | 1,180 | 207,000 |
| 1996/03/28 | 1,150 | 1,200 | 1,150 | 1,190 | 582,000 |
| 1996/03/27 | 1,130 | 1,160 | 1,120 | 1,150 | 620,000 |
| 1996/03/26 | 1,090 | 1,120 | 1,090 | 1,110 | 359,000 |
| 1996/03/25 | 1,090 | 1,090 | 1,080 | 1,090 | 148,000 |
| 1996/03/22 | 1,080 | 1,090 | 1,070 | 1,070 | 223,000 |
| 1996/03/21 | 1,060 | 1,080 | 1,050 | 1,080 | 281,000 |
| 1996/03/19 | 1,040 | 1,060 | 1,030 | 1,050 | 249,000 |
| 1996/03/18 | 1,050 | 1,050 | 1,030 | 1,030 | 357,000 |
| 1996/03/15 | 1,030 | 1,050 | 1,030 | 1,030 | 372,000 |
| 1996/03/14 | 1,020 | 1,030 | 1,010 | 1,030 | 404,000 |
| 1996/03/13 | 1,050 | 1,050 | 1,020 | 1,020 | 500,000 |
| 1996/03/12 | 1,060 | 1,080 | 1,060 | 1,060 | 307,000 |
| 1996/03/11 | 1,050 | 1,050 | 1,040 | 1,040 | 396,000 |
| 1996/03/08 | 1,040 | 1,050 | 1,030 | 1,050 | 361,000 |
| 1996/03/07 | 1,050 | 1,050 | 1,020 | 1,020 | 254,000 |
| 1996/03/06 | 1,060 | 1,070 | 1,050 | 1,050 | 267,000 |
| 1996/03/05 | 1,050 | 1,080 | 1,050 | 1,050 | 243,000 |
| 1996/03/04 | 1,060 | 1,070 | 1,050 | 1,050 | 294,000 |
| 1996/03/01 | 1,060 | 1,080 | 1,060 | 1,060 | 189,000 |
| 1996/02/29 | 1,070 | 1,080 | 1,060 | 1,080 | 278,000 |
| 1996/02/28 | 1,050 | 1,070 | 1,040 | 1,050 | 498,000 |
| 1996/02/27 | 1,040 | 1,060 | 1,030 | 1,040 | 338,000 |
| 1996/02/26 | 1,040 | 1,060 | 1,040 | 1,060 | 118,000 |
| 1996/02/23 | 1,030 | 1,040 | 1,030 | 1,040 | 147,000 |
| 1996/02/22 | 1,030 | 1,040 | 1,020 | 1,030 | 202,000 |
| 1996/02/21 | 1,050 | 1,050 | 1,030 | 1,030 | 381,000 |
| 1996/02/20 | 1,030 | 1,040 | 1,020 | 1,040 | 218,000 |
| 1996/02/19 | 1,070 | 1,080 | 1,030 | 1,040 | 904,000 |
| 1996/02/16 | 1,050 | 1,090 | 1,050 | 1,070 | 947,000 |
| 1996/02/15 | 1,120 | 1,120 | 1,070 | 1,080 | 921,000 |
| 1996/02/14 | 1,090 | 1,140 | 1,080 | 1,140 | 1,658,000 |
| 1996/02/13 | 1,040 | 1,060 | 1,040 | 1,060 | 527,000 |
| 1996/02/09 | 1,040 | 1,040 | 1,020 | 1,040 | 238,000 |
| 1996/02/08 | 1,020 | 1,040 | 1,010 | 1,020 | 608,000 |
| 1996/02/07 | 997 | 1,050 | 997 | 1,030 | 924,000 |
| 1996/02/06 | 985 | 997 | 980 | 997 | 313,000 |
| 1996/02/05 | 990 | 1,000 | 980 | 990 | 287,000 |
| 1996/02/02 | 1,010 | 1,020 | 1,000 | 1,000 | 1,272,000 |
| 1996/02/01 | 962 | 1,000 | 962 | 1,000 | 661,000 |
| 1996/01/31 | 960 | 967 | 957 | 960 | 437,000 |
| 1996/01/30 | 930 | 975 | 930 | 960 | 1,429,000 |
| 1996/01/29 | 930 | 935 | 922 | 922 | 79,000 |
| 1996/01/26 | 925 | 935 | 925 | 930 | 151,000 |
| 1996/01/25 | 931 | 936 | 931 | 935 | 134,000 |
| 1996/01/24 | 933 | 936 | 929 | 932 | 293,000 |
| 1996/01/23 | 936 | 947 | 936 | 943 | 207,000 |
| 1996/01/22 | 933 | 940 | 929 | 936 | 105,000 |
| 1996/01/19 | 936 | 937 | 921 | 933 | 164,000 |
| 1996/01/18 | 936 | 950 | 935 | 935 | 178,000 |
| 1996/01/17 | 955 | 959 | 942 | 955 | 373,000 |
| 1996/01/16 | 949 | 949 | 936 | 945 | 118,000 |
| 1996/01/12 | 935 | 938 | 928 | 936 | 216,000 |
| 1996/01/11 | 930 | 935 | 925 | 930 | 121,000 |
| 1996/01/10 | 906 | 945 | 906 | 930 | 551,000 |
| 1996/01/09 | 913 | 913 | 900 | 906 | 190,000 |
| 1996/01/08 | 911 | 916 | 910 | 916 | 179,000 |
| 1996/01/05 | 914 | 915 | 904 | 913 | 313,000 |
| 1996/01/04 | 903 | 905 | 895 | 904 | 212,000 |