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
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

このページの先頭へ