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 |
---|---|---|---|---|---|
1999/12/30 | 670 | 670 | 666 | 666 | 19,000 |
1999/12/29 | 687 | 690 | 660 | 660 | 81,000 |
1999/12/28 | 680 | 681 | 676 | 680 | 92,000 |
1999/12/27 | 710 | 710 | 680 | 680 | 34,000 |
1999/12/24 | 722 | 722 | 710 | 710 | 90,000 |
1999/12/22 | 712 | 730 | 711 | 711 | 116,000 |
1999/12/21 | 690 | 720 | 684 | 711 | 96,000 |
1999/12/20 | 676 | 690 | 670 | 683 | 129,000 |
1999/12/17 | 686 | 691 | 670 | 670 | 231,000 |
1999/12/16 | 715 | 715 | 692 | 694 | 130,000 |
1999/12/15 | 735 | 736 | 725 | 725 | 427,000 |
1999/12/14 | 750 | 750 | 730 | 737 | 114,000 |
1999/12/13 | 757 | 760 | 747 | 755 | 331,000 |
1999/12/10 | 745 | 753 | 730 | 750 | 708,000 |
1999/12/09 | 719 | 742 | 708 | 740 | 810,000 |
1999/12/08 | 633 | 705 | 633 | 699 | 483,000 |
1999/12/07 | 620 | 639 | 620 | 623 | 65,000 |
1999/12/06 | 655 | 665 | 610 | 610 | 96,000 |
1999/12/03 | 665 | 665 | 637 | 651 | 254,000 |
1999/12/02 | 649 | 660 | 638 | 655 | 231,000 |
1999/12/01 | 625 | 626 | 606 | 626 | 149,000 |
1999/11/30 | 650 | 650 | 605 | 605 | 256,000 |
1999/11/29 | 601 | 601 | 582 | 600 | 105,000 |
1999/11/26 | 611 | 611 | 599 | 604 | 144,000 |
1999/11/25 | 610 | 610 | 600 | 601 | 197,000 |
1999/11/24 | 620 | 620 | 600 | 609 | 142,000 |
1999/11/22 | 660 | 660 | 621 | 621 | 52,000 |
1999/11/19 | 645 | 665 | 630 | 660 | 141,000 |
1999/11/18 | 585 | 620 | 585 | 620 | 581,000 |
1999/11/17 | 600 | 634 | 600 | 633 | 217,000 |
1999/11/16 | 600 | 601 | 584 | 595 | 206,000 |
1999/11/15 | 611 | 620 | 611 | 611 | 71,000 |
1999/11/12 | 635 | 636 | 600 | 620 | 217,000 |
1999/11/11 | 670 | 670 | 635 | 635 | 148,000 |
1999/11/10 | 680 | 680 | 666 | 670 | 103,000 |
1999/11/09 | 691 | 699 | 680 | 681 | 72,000 |
1999/11/08 | 698 | 700 | 680 | 681 | 124,000 |
1999/11/05 | 690 | 695 | 688 | 691 | 138,000 |
1999/11/04 | 685 | 695 | 670 | 676 | 150,000 |
1999/11/02 | 686 | 710 | 682 | 703 | 136,000 |
1999/11/01 | 713 | 714 | 666 | 666 | 216,000 |
1999/10/29 | 730 | 730 | 712 | 715 | 108,000 |
1999/10/28 | 700 | 700 | 678 | 690 | 95,000 |
1999/10/27 | 707 | 707 | 670 | 670 | 110,000 |
1999/10/26 | 702 | 705 | 699 | 699 | 77,000 |
1999/10/25 | 740 | 746 | 720 | 742 | 60,000 |
1999/10/22 | 713 | 769 | 710 | 760 | 422,000 |
1999/10/21 | 670 | 683 | 670 | 683 | 179,000 |
1999/10/20 | 690 | 690 | 660 | 670 | 168,000 |
1999/10/19 | 673 | 685 | 660 | 680 | 129,000 |
1999/10/18 | 671 | 680 | 670 | 670 | 30,000 |
1999/10/15 | 700 | 705 | 691 | 691 | 156,000 |
1999/10/14 | 690 | 703 | 690 | 700 | 107,000 |
1999/10/13 | 700 | 714 | 698 | 703 | 110,000 |
1999/10/12 | 688 | 705 | 688 | 700 | 143,000 |
1999/10/08 | 706 | 706 | 701 | 701 | 49,000 |
1999/10/07 | 688 | 705 | 688 | 696 | 24,000 |
1999/10/06 | 700 | 706 | 678 | 678 | 105,000 |
1999/10/05 | 719 | 719 | 699 | 699 | 109,000 |
1999/10/04 | 725 | 725 | 707 | 707 | 52,000 |
1999/10/01 | 670 | 730 | 670 | 725 | 174,000 |
1999/09/30 | 720 | 725 | 630 | 630 | 203,000 |
1999/09/29 | 717 | 717 | 692 | 700 | 107,000 |
1999/09/28 | 716 | 724 | 707 | 724 | 49,000 |
1999/09/27 | 710 | 721 | 701 | 701 | 100,000 |
1999/09/24 | 700 | 707 | 684 | 686 | 102,000 |
1999/09/22 | 710 | 710 | 680 | 680 | 140,000 |
1999/09/21 | 715 | 719 | 713 | 715 | 88,000 |
1999/09/20 | 735 | 735 | 713 | 715 | 136,000 |
1999/09/17 | 732 | 732 | 710 | 725 | 109,000 |
1999/09/16 | 735 | 741 | 712 | 730 | 139,000 |
1999/09/14 | 730 | 750 | 730 | 732 | 210,000 |
1999/09/13 | 790 | 801 | 780 | 790 | 131,000 |
1999/09/10 | 782 | 790 | 782 | 787 | 114,000 |
1999/09/09 | 787 | 800 | 780 | 782 | 78,000 |
1999/09/08 | 820 | 830 | 780 | 785 | 45,000 |
1999/09/07 | 811 | 831 | 811 | 817 | 40,000 |
1999/09/06 | 838 | 839 | 831 | 831 | 89,000 |
1999/09/03 | 816 | 830 | 811 | 830 | 41,000 |
1999/09/02 | 834 | 846 | 811 | 811 | 104,000 |
1999/09/01 | 823 | 850 | 809 | 829 | 165,000 |
1999/08/31 | 854 | 854 | 813 | 813 | 268,000 |
1999/08/30 | 841 | 850 | 830 | 850 | 248,000 |
1999/08/27 | 830 | 833 | 828 | 828 | 108,000 |
1999/08/26 | 835 | 842 | 820 | 820 | 225,000 |
1999/08/25 | 845 | 855 | 835 | 837 | 137,000 |
1999/08/24 | 825 | 839 | 824 | 825 | 164,000 |
1999/08/23 | 850 | 855 | 825 | 825 | 161,000 |
1999/08/20 | 845 | 850 | 836 | 850 | 193,000 |
1999/08/19 | 790 | 825 | 790 | 825 | 49,000 |
1999/08/18 | 839 | 840 | 830 | 830 | 149,000 |
1999/08/17 | 829 | 830 | 820 | 830 | 69,000 |
1999/08/16 | 818 | 825 | 810 | 824 | 54,000 |
1999/08/13 | 809 | 823 | 792 | 808 | 97,000 |
1999/08/12 | 780 | 809 | 780 | 809 | 163,000 |
1999/08/11 | 806 | 806 | 792 | 792 | 57,000 |
1999/08/10 | 815 | 815 | 795 | 806 | 109,000 |
1999/08/09 | 775 | 785 | 775 | 785 | 82,000 |
1999/08/06 | 766 | 776 | 763 | 763 | 55,000 |
1999/08/05 | 795 | 809 | 760 | 760 | 147,000 |
1999/08/04 | 830 | 830 | 782 | 797 | 147,000 |
1999/08/03 | 778 | 780 | 760 | 780 | 75,000 |
1999/08/02 | 755 | 760 | 755 | 758 | 169,000 |
1999/07/30 | 755 | 756 | 750 | 754 | 125,000 |
1999/07/29 | 764 | 764 | 752 | 763 | 121,000 |
1999/07/28 | 765 | 766 | 751 | 754 | 73,000 |
1999/07/27 | 760 | 780 | 760 | 766 | 109,000 |
1999/07/26 | 779 | 779 | 761 | 779 | 129,000 |
1999/07/23 | 790 | 790 | 776 | 779 | 116,000 |
1999/07/22 | 820 | 820 | 791 | 805 | 57,000 |
1999/07/21 | 822 | 829 | 815 | 824 | 112,000 |
1999/07/19 | 826 | 828 | 814 | 817 | 171,000 |
1999/07/16 | 861 | 861 | 820 | 834 | 181,000 |
1999/07/15 | 879 | 879 | 850 | 862 | 121,000 |
1999/07/14 | 866 | 881 | 860 | 880 | 147,000 |
1999/07/13 | 868 | 880 | 866 | 866 | 169,000 |
1999/07/12 | 873 | 873 | 865 | 869 | 50,000 |
1999/07/09 | 867 | 880 | 860 | 880 | 75,000 |
1999/07/08 | 890 | 890 | 868 | 877 | 87,000 |
1999/07/07 | 880 | 888 | 866 | 883 | 117,000 |
1999/07/06 | 888 | 888 | 875 | 883 | 225,000 |
1999/07/05 | 886 | 888 | 870 | 874 | 156,000 |
1999/07/02 | 870 | 888 | 859 | 888 | 228,000 |
1999/07/01 | 820 | 860 | 819 | 860 | 451,000 |
1999/06/30 | 836 | 837 | 819 | 829 | 336,000 |
1999/06/29 | 839 | 844 | 820 | 835 | 266,000 |
1999/06/28 | 860 | 860 | 832 | 832 | 154,000 |
1999/06/25 | 850 | 859 | 849 | 855 | 102,000 |
1999/06/24 | 858 | 859 | 836 | 847 | 150,000 |
1999/06/23 | 840 | 854 | 840 | 853 | 110,000 |
1999/06/22 | 851 | 860 | 840 | 857 | 157,000 |
1999/06/21 | 851 | 870 | 851 | 860 | 246,000 |
1999/06/18 | 892 | 892 | 875 | 881 | 201,000 |
1999/06/17 | 890 | 890 | 875 | 882 | 146,000 |
1999/06/16 | 888 | 890 | 872 | 880 | 244,000 |
1999/06/15 | 890 | 890 | 870 | 878 | 150,000 |
1999/06/14 | 893 | 893 | 883 | 886 | 226,000 |
1999/06/11 | 875 | 885 | 870 | 873 | 701,000 |
1999/06/10 | 870 | 875 | 862 | 869 | 216,000 |
1999/06/09 | 849 | 850 | 839 | 842 | 143,000 |
1999/06/08 | 860 | 885 | 855 | 869 | 211,000 |
1999/06/07 | 848 | 850 | 842 | 850 | 78,000 |
1999/06/04 | 846 | 849 | 837 | 838 | 93,000 |
1999/06/03 | 840 | 850 | 833 | 836 | 359,000 |
1999/06/02 | 840 | 851 | 840 | 850 | 290,000 |
1999/06/01 | 859 | 859 | 840 | 840 | 107,000 |
1999/05/31 | 836 | 860 | 836 | 860 | 146,000 |
1999/05/28 | 831 | 846 | 831 | 846 | 107,000 |
1999/05/27 | 830 | 832 | 821 | 830 | 175,000 |
1999/05/26 | 835 | 845 | 820 | 835 | 285,000 |
1999/05/25 | 856 | 860 | 835 | 860 | 470,000 |
1999/05/24 | 883 | 890 | 873 | 876 | 219,000 |
1999/05/21 | 890 | 899 | 885 | 899 | 275,000 |
1999/05/20 | 900 | 900 | 880 | 899 | 132,000 |
1999/05/19 | 888 | 919 | 888 | 900 | 776,000 |
1999/05/18 | 881 | 895 | 877 | 888 | 523,000 |
1999/05/17 | 880 | 880 | 861 | 874 | 314,000 |
1999/05/14 | 867 | 876 | 867 | 871 | 243,000 |
1999/05/13 | 861 | 877 | 860 | 867 | 355,000 |
1999/05/12 | 876 | 885 | 875 | 881 | 133,000 |
1999/05/11 | 876 | 876 | 865 | 874 | 290,000 |
1999/05/10 | 892 | 898 | 889 | 896 | 216,000 |
1999/05/07 | 880 | 900 | 878 | 897 | 521,000 |
1999/05/06 | 870 | 879 | 870 | 875 | 405,000 |
1999/04/30 | 870 | 879 | 868 | 870 | 384,000 |
1999/04/28 | 844 | 888 | 843 | 880 | 821,000 |
1999/04/27 | 810 | 835 | 800 | 835 | 278,000 |
1999/04/26 | 787 | 805 | 785 | 800 | 85,000 |
1999/04/23 | 800 | 805 | 793 | 795 | 357,000 |
1999/04/22 | 796 | 796 | 780 | 786 | 74,000 |
1999/04/21 | 802 | 806 | 798 | 805 | 212,000 |
1999/04/20 | 809 | 810 | 795 | 803 | 634,000 |
1999/04/19 | 774 | 820 | 773 | 819 | 782,000 |
1999/04/16 | 748 | 774 | 741 | 770 | 419,000 |
1999/04/15 | 731 | 754 | 723 | 747 | 461,000 |
1999/04/14 | 720 | 721 | 700 | 701 | 188,000 |
1999/04/13 | 750 | 750 | 716 | 728 | 82,000 |
1999/04/12 | 725 | 726 | 719 | 720 | 127,000 |
1999/04/09 | 749 | 749 | 730 | 735 | 200,000 |
1999/04/08 | 759 | 759 | 716 | 750 | 565,000 |
1999/04/07 | 740 | 740 | 715 | 739 | 716,000 |
1999/04/06 | 745 | 750 | 720 | 720 | 525,000 |
1999/04/05 | 728 | 775 | 728 | 755 | 757,000 |
1999/04/02 | 716 | 724 | 705 | 718 | 126,000 |
1999/04/01 | 711 | 725 | 701 | 716 | 165,000 |
1999/03/31 | 696 | 728 | 680 | 728 | 155,000 |
1999/03/30 | 700 | 700 | 684 | 689 | 76,000 |
1999/03/29 | 700 | 715 | 696 | 696 | 129,000 |
1999/03/26 | 690 | 710 | 689 | 700 | 158,000 |
1999/03/25 | 665 | 695 | 663 | 667 | 273,000 |
1999/03/24 | 681 | 682 | 661 | 665 | 189,000 |
1999/03/23 | 710 | 710 | 680 | 681 | 96,000 |
1999/03/19 | 709 | 714 | 700 | 700 | 248,000 |
1999/03/18 | 710 | 710 | 700 | 700 | 249,000 |
1999/03/17 | 726 | 726 | 695 | 700 | 292,000 |
1999/03/16 | 732 | 734 | 715 | 734 | 430,000 |
1999/03/15 | 702 | 723 | 702 | 722 | 330,000 |
1999/03/12 | 700 | 705 | 700 | 700 | 190,000 |
1999/03/11 | 716 | 716 | 690 | 699 | 270,000 |
1999/03/10 | 685 | 705 | 675 | 705 | 280,000 |
1999/03/09 | 711 | 717 | 671 | 685 | 310,000 |
1999/03/08 | 716 | 720 | 706 | 713 | 223,000 |
1999/03/05 | 699 | 712 | 698 | 712 | 367,000 |
1999/03/04 | 655 | 679 | 650 | 679 | 294,000 |
1999/03/03 | 661 | 661 | 646 | 652 | 38,000 |
1999/03/02 | 660 | 660 | 650 | 651 | 202,000 |
1999/03/01 | 650 | 662 | 650 | 662 | 56,000 |
1999/02/26 | 654 | 656 | 647 | 649 | 97,000 |
1999/02/25 | 660 | 665 | 656 | 656 | 514,000 |
1999/02/24 | 660 | 663 | 650 | 651 | 34,000 |
1999/02/23 | 680 | 680 | 660 | 670 | 184,000 |
1999/02/22 | 670 | 674 | 660 | 670 | 244,000 |
1999/02/19 | 659 | 669 | 656 | 665 | 72,000 |
1999/02/18 | 656 | 660 | 646 | 660 | 39,000 |
1999/02/17 | 660 | 664 | 638 | 646 | 52,000 |
1999/02/16 | 656 | 656 | 647 | 653 | 37,000 |
1999/02/15 | 636 | 648 | 636 | 646 | 55,000 |
1999/02/12 | 639 | 640 | 632 | 640 | 23,000 |
1999/02/10 | 654 | 654 | 638 | 638 | 64,000 |
1999/02/09 | 640 | 645 | 640 | 644 | 45,000 |
1999/02/08 | 638 | 638 | 636 | 637 | 44,000 |
1999/02/05 | 638 | 639 | 635 | 639 | 117,000 |
1999/02/04 | 637 | 640 | 636 | 639 | 60,000 |
1999/02/03 | 639 | 640 | 631 | 635 | 72,000 |
1999/02/02 | 655 | 655 | 650 | 650 | 45,000 |
1999/02/01 | 670 | 670 | 652 | 656 | 46,000 |
1999/01/29 | 670 | 670 | 653 | 666 | 97,000 |
1999/01/28 | 675 | 675 | 653 | 653 | 23,000 |
1999/01/27 | 680 | 680 | 675 | 680 | 45,000 |
1999/01/26 | 680 | 680 | 669 | 678 | 82,000 |
1999/01/25 | 685 | 685 | 675 | 679 | 30,000 |
1999/01/22 | 678 | 680 | 670 | 670 | 53,000 |
1999/01/21 | 655 | 668 | 652 | 668 | 81,000 |
1999/01/20 | 650 | 655 | 642 | 655 | 27,000 |
1999/01/19 | 639 | 643 | 634 | 640 | 49,000 |
1999/01/18 | 648 | 650 | 639 | 640 | 46,000 |
1999/01/14 | 635 | 650 | 631 | 650 | 153,000 |
1999/01/13 | 629 | 636 | 625 | 635 | 146,000 |
1999/01/12 | 645 | 645 | 629 | 629 | 158,000 |
1999/01/11 | 625 | 630 | 624 | 625 | 272,000 |
1999/01/08 | 624 | 624 | 615 | 624 | 45,000 |
1999/01/07 | 624 | 630 | 605 | 620 | 134,000 |
1999/01/06 | 620 | 621 | 610 | 621 | 45,000 |
1999/01/05 | 643 | 643 | 610 | 610 | 64,000 |
1999/01/04 | 635 | 636 | 630 | 630 | 13,000 |