日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1997/12/30 809 825 805 825 88,000
1997/12/29 825 825 795 799 47,000
1997/12/26 830 834 805 815 152,000
1997/12/25 790 835 790 825 538,000
1997/12/24 752 790 752 790 355,000
1997/12/22 762 762 752 752 345,000
1997/12/19 760 780 760 761 249,000
1997/12/18 770 780 764 770 466,000
1997/12/17 772 794 770 786 232,000
1997/12/16 740 772 731 772 247,000
1997/12/15 720 730 715 720 218,000
1997/12/12 751 752 735 750 544,000
1997/12/11 791 791 773 773 351,000
1997/12/10 795 795 791 795 140,000
1997/12/09 763 799 763 791 295,000
1997/12/08 760 770 756 760 99,000
1997/12/05 785 789 756 756 95,000
1997/12/04 775 781 765 775 112,000
1997/12/03 790 790 780 780 58,000
1997/12/02 794 795 785 787 112,000
1997/12/01 778 790 775 785 119,000
1997/11/28 769 779 767 768 107,000
1997/11/27 760 780 760 770 116,000
1997/11/26 748 760 744 758 141,000
1997/11/25 721 759 720 749 286,000
1997/11/21 795 808 795 800 113,000
1997/11/20 780 784 765 777 157,000
1997/11/19 770 785 755 775 207,000
1997/11/18 765 780 755 780 214,000
1997/11/17 702 765 701 765 88,000
1997/11/14 715 723 710 710 136,000
1997/11/13 725 730 706 719 133,000
1997/11/12 762 764 721 735 488,000
1997/11/11 740 759 740 743 230,000
1997/11/10 730 731 705 710 313,000
1997/11/07 737 737 720 731 341,000
1997/11/06 716 738 716 727 162,000
1997/11/05 756 759 720 726 538,000
1997/11/04 751 765 750 765 160,000
1997/10/31 740 755 733 746 235,000
1997/10/30 735 740 725 740 236,000
1997/10/29 729 735 725 729 411,000
1997/10/28 735 735 705 715 271,000
1997/10/27 754 760 742 750 134,000
1997/10/24 734 754 734 754 275,000
1997/10/23 778 779 746 754 597,000
1997/10/22 720 772 720 752 854,000
1997/10/21 690 716 689 715 275,000
1997/10/20 686 689 682 686 84,000
1997/10/17 685 700 685 687 205,000
1997/10/16 684 685 677 682 144,000
1997/10/15 675 685 671 685 304,000
1997/10/14 670 679 655 675 307,000
1997/10/13 656 701 656 699 420,000
1997/10/09 663 670 651 655 649,000
1997/10/08 660 663 650 663 144,000
1997/10/07 650 659 647 652 234,000
1997/10/06 590 617 590 606 218,000
1997/10/03 572 595 572 581 269,000
1997/10/02 618 621 588 589 495,000
1997/10/01 629 629 611 618 456,000
1997/09/30 645 649 625 625 473,000
1997/09/29 640 654 640 650 329,000
1997/09/26 731 741 716 716 250,000
1997/09/25 780 781 770 771 83,000
1997/09/24 792 792 776 787 110,000
1997/09/22 803 803 786 795 227,000
1997/09/19 811 811 800 809 24,000
1997/09/18 829 829 796 816 157,000
1997/09/17 832 839 830 830 207,000
1997/09/16 833 840 833 835 106,000
1997/09/12 840 844 838 843 189,000
1997/09/11 855 855 845 848 148,000
1997/09/10 848 855 848 855 68,000
1997/09/09 868 868 848 848 68,000
1997/09/08 858 870 858 858 176,000
1997/09/05 840 845 835 840 36,000
1997/09/04 845 845 835 842 160,000
1997/09/03 842 860 842 844 54,000
1997/09/02 830 841 830 841 57,000
1997/09/01 833 835 830 832 40,000
1997/08/29 832 838 830 837 93,000
1997/08/28 832 835 832 832 33,000
1997/08/27 842 842 840 841 70,000
1997/08/26 839 858 839 850 70,000
1997/08/25 830 845 830 845 96,000
1997/08/22 858 859 840 840 87,000
1997/08/21 870 870 857 858 85,000
1997/08/20 870 878 865 870 57,000
1997/08/19 892 892 870 872 93,000
1997/08/18 885 892 878 892 91,000
1997/08/15 900 910 893 894 124,000
1997/08/14 870 894 870 894 75,000
1997/08/13 860 871 860 870 91,000
1997/08/12 851 860 844 860 66,000
1997/08/11 867 871 855 855 155,000
1997/08/08 870 887 860 887 140,000
1997/08/07 895 899 875 875 273,000
1997/08/06 896 905 886 905 51,000
1997/08/05 900 905 880 895 230,000
1997/08/04 915 925 899 900 331,000
1997/08/01 920 925 920 925 227,000
1997/07/31 913 930 913 920 222,000
1997/07/30 923 924 910 912 189,000
1997/07/29 940 945 926 926 203,000
1997/07/28 940 945 939 945 315,000
1997/07/25 963 963 940 940 103,000
1997/07/24 962 972 956 957 376,000
1997/07/23 975 975 953 961 258,000
1997/07/22 989 989 971 988 355,000
1997/07/18 984 993 984 990 249,000
1997/07/17 965 984 965 983 239,000
1997/07/16 971 971 950 965 259,000
1997/07/15 988 999 981 981 401,000
1997/07/14 970 990 968 989 277,000
1997/07/11 960 970 958 970 157,000
1997/07/10 940 958 940 958 150,000
1997/07/09 937 945 932 939 64,000
1997/07/08 920 944 920 944 269,000
1997/07/07 930 930 916 920 121,000
1997/07/04 945 945 930 934 94,000
1997/07/03 941 950 938 938 197,000
1997/07/02 953 953 929 936 521,000
1997/07/01 987 987 962 963 220,000
1997/06/30 990 995 970 979 293,000
1997/06/27 995 995 980 990 717,000
1997/06/26 996 1,010 990 995 742,000
1997/06/25 1,010 1,010 983 986 693,000
1997/06/24 990 1,000 989 999 227,000
1997/06/23 992 998 988 998 415,000
1997/06/20 979 990 969 990 372,000
1997/06/19 965 974 965 973 86,000
1997/06/18 983 983 964 975 235,000
1997/06/17 980 988 971 981 138,000
1997/06/16 989 989 975 975 215,000
1997/06/13 986 995 981 985 243,000
1997/06/12 996 1,000 985 986 243,000
1997/06/11 965 1,010 965 996 1,698,000
1997/06/10 957 967 957 961 248,000
1997/06/09 942 956 940 955 110,000
1997/06/06 941 952 941 948 133,000
1997/06/05 959 959 946 946 93,000
1997/06/04 945 955 944 954 89,000
1997/06/03 941 945 936 944 153,000
1997/06/02 944 944 938 941 79,000
1997/05/30 950 960 945 945 122,000
1997/05/29 955 960 945 950 101,000
1997/05/28 951 960 945 955 149,000
1997/05/27 962 964 956 956 173,000
1997/05/26 965 970 955 962 192,000
1997/05/23 950 955 946 955 148,000
1997/05/22 936 954 935 950 409,000
1997/05/21 931 945 931 936 370,000
1997/05/20 946 946 931 931 156,000
1997/05/19 941 956 941 946 249,000
1997/05/16 949 949 941 949 317,000
1997/05/15 955 955 942 949 340,000
1997/05/14 951 957 943 945 625,000
1997/05/13 961 970 947 951 351,000
1997/05/12 936 948 933 941 138,000
1997/05/09 951 956 944 946 312,000
1997/05/08 962 962 950 960 184,000
1997/05/07 969 974 958 966 374,000
1997/05/06 979 979 965 970 381,000
1997/05/02 950 969 945 965 488,000
1997/05/01 970 975 945 952 804,000
1997/04/30 930 964 930 962 782,000
1997/04/28 915 944 915 925 413,000
1997/04/25 910 933 908 915 647,000
1997/04/24 908 918 900 908 548,000
1997/04/23 900 918 900 913 658,000
1997/04/22 885 895 877 893 515,000
1997/04/21 870 875 866 867 226,000
1997/04/18 869 871 840 840 376,000
1997/04/17 865 870 862 868 225,000
1997/04/16 848 855 845 852 218,000
1997/04/15 826 840 826 838 80,000
1997/04/14 824 831 824 826 73,000
1997/04/11 815 815 807 812 253,000
1997/04/10 821 825 807 807 201,000
1997/04/09 832 840 813 813 234,000
1997/04/08 855 855 841 847 240,000
1997/04/07 880 880 850 855 212,000
1997/04/04 872 880 866 871 173,000
1997/04/03 855 855 845 854 109,000
1997/04/02 843 843 825 825 102,000
1997/04/01 841 841 808 823 95,000
1997/03/31 830 841 830 841 66,000
1997/03/28 824 835 824 830 281,000
1997/03/27 830 833 825 830 155,000
1997/03/26 833 833 825 825 92,000
1997/03/25 821 831 817 829 186,000
1997/03/24 825 825 816 818 160,000
1997/03/21 830 830 810 815 192,000
1997/03/19 833 833 821 829 90,000
1997/03/18 829 830 823 828 436,000
1997/03/17 833 839 817 820 149,000
1997/03/14 824 829 822 825 191,000
1997/03/13 830 830 825 825 119,000
1997/03/12 827 834 821 830 111,000
1997/03/11 835 840 830 834 170,000
1997/03/10 835 835 827 835 192,000
1997/03/07 825 840 825 835 144,000
1997/03/06 834 838 825 834 227,000
1997/03/05 840 840 820 824 413,000
1997/03/04 840 845 835 836 132,000
1997/03/03 837 845 837 840 67,000
1997/02/28 827 847 821 847 419,000
1997/02/27 859 859 847 847 697,000
1997/02/26 861 880 861 877 295,000
1997/02/25 850 855 835 850 530,000
1997/02/24 875 875 855 860 209,000
1997/02/21 895 905 870 880 271,000
1997/02/20 890 900 889 890 444,000
1997/02/19 880 897 873 897 442,000
1997/02/18 880 910 875 880 664,000
1997/02/17 890 902 885 890 743,000
1997/02/14 845 887 843 866 885,000
1997/02/13 816 819 805 809 530,000
1997/02/12 787 800 785 796 378,000
1997/02/10 770 782 770 780 349,000
1997/02/07 744 764 744 761 204,000
1997/02/06 741 749 736 743 227,000
1997/02/05 757 757 741 741 94,000
1997/02/04 764 770 750 760 420,000
1997/02/03 755 769 753 764 462,000
1997/01/31 727 750 726 748 261,000
1997/01/30 720 745 720 730 171,000
1997/01/29 706 721 706 710 202,000
1997/01/28 700 710 695 710 358,000
1997/01/27 705 715 705 710 85,000
1997/01/24 700 700 698 699 190,000
1997/01/23 708 709 700 700 346,000
1997/01/22 723 727 708 708 153,000
1997/01/21 715 720 702 704 105,000
1997/01/20 730 731 715 725 70,000
1997/01/17 712 735 712 730 116,000
1997/01/16 715 719 712 712 136,000
1997/01/14 714 719 710 718 76,000
1997/01/13 692 719 690 719 281,000
1997/01/10 680 692 680 692 147,000
1997/01/09 702 704 681 681 204,000
1997/01/08 721 721 702 702 79,000
1997/01/07 726 730 711 711 81,000
1997/01/06 739 739 728 732 64,000

このページの先頭へ