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
2000/12/29 598 608 598 598 36,000
2000/12/28 595 615 595 608 86,000
2000/12/27 590 599 588 592 82,000
2000/12/26 597 601 590 595 258,000
2000/12/25 590 598 580 587 158,000
2000/12/22 570 580 567 570 421,000
2000/12/21 583 590 563 577 377,000
2000/12/20 590 594 583 590 336,000
2000/12/19 620 620 590 591 303,000
2000/12/18 620 620 593 595 598,000
2000/12/15 626 629 620 620 355,000
2000/12/14 626 636 623 623 240,000
2000/12/13 646 655 634 639 448,000
2000/12/12 672 672 640 664 606,000
2000/12/11 675 680 672 672 199,000
2000/12/08 675 677 672 674 347,000
2000/12/07 675 682 675 679 243,000
2000/12/06 679 706 678 678 233,000
2000/12/05 714 714 678 678 198,000
2000/12/04 696 705 690 694 200,000
2000/12/01 675 695 666 693 350,000
2000/11/30 649 665 649 665 198,000
2000/11/29 659 659 649 654 240,000
2000/11/28 666 666 648 649 170,000
2000/11/27 664 674 652 666 185,000
2000/11/24 659 659 644 644 142,000
2000/11/22 658 658 635 639 215,000
2000/11/21 640 640 623 628 274,000
2000/11/20 662 662 642 642 377,000
2000/11/17 624 657 620 642 219,000
2000/11/16 637 644 615 616 538,000
2000/11/15 639 639 622 632 660,000
2000/11/14 654 664 620 639 804,000
2000/11/13 685 692 663 665 360,000
2000/11/10 713 715 695 695 338,000
2000/11/09 722 724 710 720 235,000
2000/11/08 717 728 705 712 408,000
2000/11/07 685 708 676 707 1,182,000
2000/11/06 729 730 718 725 828,000
2000/11/02 774 805 763 799 474,000
2000/11/01 785 810 750 780 236,000
2000/10/31 779 779 750 765 568,000
2000/10/30 805 805 777 779 302,000
2000/10/27 824 828 809 815 140,000
2000/10/26 820 824 810 824 162,000
2000/10/25 844 845 817 830 370,000
2000/10/24 866 866 850 851 59,000
2000/10/23 876 878 871 876 54,000
2000/10/20 875 881 870 875 178,000
2000/10/19 830 870 830 870 118,000
2000/10/18 865 867 840 845 157,000
2000/10/17 880 884 865 865 178,000
2000/10/16 898 900 880 880 65,000
2000/10/13 890 890 877 888 116,000
2000/10/12 885 910 885 900 177,000
2000/10/11 900 900 865 890 185,000
2000/10/10 917 917 900 915 87,000
2000/10/06 915 919 901 919 155,000
2000/10/05 930 930 920 921 185,000
2000/10/04 918 937 916 935 476,000
2000/10/03 898 910 885 900 325,000
2000/10/02 865 900 855 900 173,000
2000/09/29 888 898 886 895 201,000
2000/09/28 853 874 853 870 97,000
2000/09/27 880 880 852 863 92,000
2000/09/26 860 895 860 870 84,000
2000/09/25 850 860 850 860 114,000
2000/09/22 863 868 850 850 146,000
2000/09/21 864 876 858 861 314,000
2000/09/20 900 904 883 904 151,000
2000/09/19 864 864 840 860 156,000
2000/09/18 865 874 842 864 165,000
2000/09/14 851 870 851 855 78,000
2000/09/13 854 874 850 850 103,000
2000/09/12 870 871 851 860 61,000
2000/09/11 880 880 856 861 161,000
2000/09/08 876 898 876 884 128,000
2000/09/07 900 900 879 880 298,000
2000/09/06 897 926 897 914 192,000
2000/09/05 900 908 892 907 204,000
2000/09/04 876 906 876 900 181,000
2000/09/01 911 911 870 885 178,000
2000/08/31 905 906 900 905 202,000
2000/08/30 935 936 905 906 168,000
2000/08/29 942 946 927 940 372,000
2000/08/28 950 951 934 950 315,000
2000/08/25 930 960 920 960 256,000
2000/08/24 920 939 908 925 520,000
2000/08/23 901 919 891 919 196,000
2000/08/22 914 914 880 901 495,000
2000/08/21 918 918 903 904 117,000
2000/08/18 900 915 885 908 341,000
2000/08/17 915 926 906 907 87,000
2000/08/16 929 943 921 921 86,000
2000/08/15 928 949 928 949 286,000
2000/08/14 920 928 915 928 184,000
2000/08/11 929 937 905 930 584,000
2000/08/10 875 945 874 930 900,000
2000/08/09 835 863 834 853 476,000
2000/08/08 816 827 801 825 305,000
2000/08/07 821 829 801 810 341,000
2000/08/04 820 825 815 819 404,000
2000/08/03 865 865 839 840 135,000
2000/08/02 856 879 850 860 244,000
2000/08/01 855 870 835 856 117,000
2000/07/31 850 855 815 855 168,000
2000/07/28 870 876 865 872 104,000
2000/07/27 883 883 871 871 165,000
2000/07/26 890 890 881 884 151,000
2000/07/25 898 900 883 883 185,000
2000/07/24 911 911 896 900 106,000
2000/07/21 925 935 915 917 128,000
2000/07/19 925 925 905 911 288,000
2000/07/18 949 958 906 925 277,000
2000/07/17 960 970 945 945 362,000
2000/07/14 975 976 955 970 227,000
2000/07/13 999 999 972 973 287,000
2000/07/12 1,020 1,020 996 996 171,000
2000/07/11 1,026 1,027 1,000 1,018 309,000
2000/07/10 1,047 1,047 1,023 1,026 203,000
2000/07/07 1,065 1,069 1,040 1,040 494,000
2000/07/06 1,052 1,067 1,052 1,062 366,000
2000/07/05 1,060 1,072 1,056 1,064 337,000
2000/07/04 1,078 1,078 1,060 1,060 247,000
2000/07/03 1,049 1,068 1,047 1,064 551,000
2000/06/30 1,047 1,047 1,030 1,040 279,000
2000/06/29 1,044 1,049 1,026 1,030 365,000
2000/06/28 1,039 1,040 1,020 1,024 215,000
2000/06/27 1,043 1,043 1,020 1,039 69,000
2000/06/26 1,009 1,032 1,009 1,025 223,000
2000/06/23 1,012 1,035 1,010 1,016 266,000
2000/06/22 1,025 1,040 1,019 1,020 237,000
2000/06/21 1,030 1,030 1,009 1,009 294,000
2000/06/20 1,030 1,030 1,003 1,015 317,000
2000/06/19 1,000 1,030 1,000 1,030 223,000
2000/06/16 1,011 1,034 988 1,000 632,000
2000/06/15 1,018 1,025 1,015 1,018 223,000
2000/06/14 1,041 1,059 1,016 1,035 384,000
2000/06/13 1,080 1,080 1,035 1,040 305,000
2000/06/12 1,035 1,087 1,018 1,080 1,198,000
2000/06/09 1,050 1,053 1,023 1,035 1,949,000
2000/06/08 922 1,010 919 973 1,186,000
2000/06/07 909 917 875 911 733,000
2000/06/06 916 918 906 910 365,000
2000/06/05 915 927 906 914 392,000
2000/06/02 970 970 885 895 853,000
2000/06/01 975 975 956 965 376,000
2000/05/31 983 995 970 975 430,000
2000/05/30 987 988 973 973 180,000
2000/05/29 990 993 976 988 96,000
2000/05/26 990 997 989 995 389,000
2000/05/25 983 989 973 989 232,000
2000/05/24 966 981 961 973 147,000
2000/05/23 986 1,000 953 1,000 252,000
2000/05/22 985 1,000 960 960 185,000
2000/05/19 993 1,003 980 985 199,000
2000/05/18 1,026 1,031 1,011 1,013 106,000
2000/05/17 1,040 1,051 1,020 1,051 587,000
2000/05/16 980 1,009 976 1,005 316,000
2000/05/15 981 981 950 971 485,000
2000/05/12 1,004 1,008 976 988 685,000
2000/05/11 1,026 1,026 991 994 419,000
2000/05/10 1,055 1,055 1,025 1,029 400,000
2000/05/09 1,080 1,085 1,057 1,058 269,000
2000/05/08 1,055 1,074 1,054 1,066 422,000
2000/05/02 1,050 1,051 1,040 1,045 280,000
2000/05/01 1,030 1,050 1,000 1,049 747,000
2000/04/28 1,090 1,108 1,075 1,076 468,000
2000/04/27 1,120 1,125 1,108 1,108 310,000
2000/04/26 1,149 1,161 1,133 1,140 263,000
2000/04/25 1,150 1,165 1,141 1,160 403,000
2000/04/24 1,126 1,158 1,126 1,150 469,000
2000/04/21 1,135 1,147 1,125 1,147 348,000
2000/04/20 1,139 1,164 1,135 1,155 961,000
2000/04/19 1,081 1,139 1,081 1,130 722,000
2000/04/18 1,010 1,085 1,010 1,081 502,000
2000/04/17 981 1,030 971 1,010 486,000
2000/04/14 1,050 1,083 1,043 1,061 418,000
2000/04/13 1,055 1,095 1,055 1,070 481,000
2000/04/12 1,094 1,102 1,071 1,071 449,000
2000/04/11 1,118 1,118 1,075 1,075 409,000
2000/04/10 1,109 1,115 1,090 1,114 832,000
2000/04/07 1,090 1,119 1,076 1,090 778,000
2000/04/06 1,061 1,074 1,030 1,050 695,000
2000/04/05 1,050 1,115 1,046 1,090 1,035,000
2000/04/04 1,040 1,080 1,039 1,039 1,315,000
2000/04/03 991 1,038 976 1,030 565,000
2000/03/31 941 1,010 941 981 656,000
2000/03/30 955 975 930 945 293,000
2000/03/29 921 956 921 954 202,000
2000/03/28 946 950 915 920 269,000
2000/03/27 930 940 910 934 262,000
2000/03/24 925 971 910 940 353,000
2000/03/23 906 930 905 927 229,000
2000/03/22 924 924 896 896 238,000
2000/03/21 898 925 894 915 767,000
2000/03/17 924 925 896 897 573,000
2000/03/16 915 915 896 904 231,000
2000/03/15 908 912 890 895 510,000
2000/03/14 882 914 882 899 226,000
2000/03/13 946 948 863 882 416,000
2000/03/10 897 956 878 936 1,302,000
2000/03/09 828 900 828 878 526,000
2000/03/08 830 838 819 828 192,000
2000/03/07 820 843 820 829 261,000
2000/03/06 820 824 802 810 141,000
2000/03/03 821 821 802 802 167,000
2000/03/02 784 795 779 781 288,000
2000/03/01 811 817 777 780 240,000
2000/02/29 830 840 790 791 122,000
2000/02/28 790 853 790 829 346,000
2000/02/25 777 804 770 800 228,000
2000/02/24 771 799 767 786 103,000
2000/02/23 745 770 745 765 106,000
2000/02/22 751 768 742 742 160,000
2000/02/21 794 794 752 752 275,000
2000/02/18 770 833 769 814 463,000
2000/02/17 745 754 743 750 383,000
2000/02/16 780 781 737 746 236,000
2000/02/15 805 807 777 780 258,000
2000/02/14 811 820 810 815 74,000
2000/02/10 839 844 820 844 223,000
2000/02/09 855 864 835 841 233,000
2000/02/08 845 857 841 853 86,000
2000/02/07 835 859 835 840 230,000
2000/02/04 858 868 840 840 81,000
2000/02/03 858 862 852 862 139,000
2000/02/02 854 870 850 860 174,000
2000/02/01 870 870 847 864 352,000
2000/01/31 840 883 840 874 369,000
2000/01/28 840 860 825 858 531,000
2000/01/27 790 820 789 818 284,000
2000/01/26 796 804 771 780 209,000
2000/01/25 805 809 798 800 412,000
2000/01/24 794 800 784 799 144,000
2000/01/21 774 800 774 774 347,000
2000/01/20 752 770 744 770 403,000
2000/01/19 787 789 751 760 298,000
2000/01/18 796 810 774 780 611,000
2000/01/17 725 759 725 756 624,000
2000/01/14 700 722 699 717 260,000
2000/01/13 706 716 681 681 295,000
2000/01/12 680 725 680 715 153,000
2000/01/11 740 741 701 710 76,000
2000/01/07 709 749 709 733 140,000
2000/01/06 700 715 695 703 67,000
2000/01/05 686 695 685 695 74,000
2000/01/04 676 699 672 676 46,000

このページの先頭へ