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 |
---|---|---|---|---|---|
2001/12/28 | 346 | 350 | 345 | 350 | 41,000 |
2001/12/27 | 335 | 345 | 331 | 345 | 116,000 |
2001/12/26 | 337 | 337 | 330 | 330 | 133,000 |
2001/12/25 | 348 | 348 | 330 | 337 | 117,000 |
2001/12/21 | 340 | 349 | 339 | 349 | 109,000 |
2001/12/20 | 334 | 345 | 334 | 345 | 162,000 |
2001/12/19 | 321 | 330 | 320 | 329 | 185,000 |
2001/12/18 | 350 | 355 | 336 | 340 | 147,000 |
2001/12/17 | 351 | 360 | 350 | 350 | 131,000 |
2001/12/14 | 368 | 370 | 350 | 351 | 335,000 |
2001/12/13 | 378 | 381 | 370 | 377 | 92,000 |
2001/12/12 | 375 | 384 | 371 | 381 | 170,000 |
2001/12/11 | 366 | 379 | 366 | 375 | 170,000 |
2001/12/10 | 376 | 376 | 367 | 370 | 101,000 |
2001/12/07 | 387 | 388 | 370 | 381 | 239,000 |
2001/12/06 | 379 | 383 | 375 | 382 | 227,000 |
2001/12/05 | 373 | 378 | 367 | 377 | 139,000 |
2001/12/04 | 374 | 374 | 366 | 368 | 302,000 |
2001/12/03 | 375 | 380 | 375 | 378 | 171,000 |
2001/11/30 | 378 | 388 | 374 | 382 | 411,000 |
2001/11/29 | 366 | 378 | 361 | 372 | 154,000 |
2001/11/28 | 371 | 378 | 369 | 370 | 99,000 |
2001/11/27 | 387 | 389 | 381 | 381 | 117,000 |
2001/11/26 | 360 | 382 | 360 | 377 | 261,000 |
2001/11/22 | 365 | 365 | 353 | 355 | 212,000 |
2001/11/21 | 365 | 371 | 360 | 362 | 237,000 |
2001/11/20 | 383 | 383 | 367 | 367 | 231,000 |
2001/11/19 | 381 | 387 | 375 | 378 | 153,000 |
2001/11/16 | 362 | 388 | 360 | 376 | 350,000 |
2001/11/15 | 360 | 366 | 348 | 355 | 305,000 |
2001/11/14 | 354 | 368 | 354 | 362 | 234,000 |
2001/11/13 | 363 | 367 | 348 | 349 | 252,000 |
2001/11/12 | 370 | 370 | 366 | 369 | 197,000 |
2001/11/09 | 385 | 387 | 369 | 370 | 256,000 |
2001/11/08 | 391 | 402 | 384 | 385 | 154,000 |
2001/11/07 | 406 | 410 | 390 | 396 | 232,000 |
2001/11/06 | 413 | 414 | 405 | 405 | 106,000 |
2001/11/05 | 409 | 415 | 407 | 415 | 169,000 |
2001/11/02 | 420 | 425 | 415 | 424 | 188,000 |
2001/11/01 | 414 | 420 | 408 | 410 | 65,000 |
2001/10/31 | 410 | 413 | 408 | 410 | 189,000 |
2001/10/30 | 415 | 418 | 407 | 410 | 118,000 |
2001/10/29 | 431 | 432 | 419 | 419 | 136,000 |
2001/10/26 | 456 | 456 | 434 | 436 | 139,000 |
2001/10/25 | 436 | 458 | 435 | 455 | 319,000 |
2001/10/24 | 421 | 430 | 414 | 428 | 196,000 |
2001/10/23 | 423 | 423 | 415 | 421 | 184,000 |
2001/10/22 | 403 | 412 | 395 | 412 | 187,000 |
2001/10/19 | 414 | 414 | 402 | 405 | 177,000 |
2001/10/18 | 424 | 424 | 413 | 414 | 221,000 |
2001/10/17 | 445 | 445 | 422 | 424 | 131,000 |
2001/10/16 | 427 | 438 | 427 | 437 | 172,000 |
2001/10/15 | 434 | 434 | 420 | 422 | 168,000 |
2001/10/12 | 439 | 443 | 430 | 434 | 209,000 |
2001/10/11 | 440 | 444 | 432 | 434 | 133,000 |
2001/10/10 | 450 | 450 | 437 | 437 | 139,000 |
2001/10/09 | 448 | 449 | 438 | 449 | 222,000 |
2001/10/05 | 468 | 468 | 451 | 453 | 176,000 |
2001/10/04 | 470 | 475 | 463 | 469 | 280,000 |
2001/10/03 | 461 | 464 | 455 | 460 | 152,000 |
2001/10/02 | 441 | 450 | 436 | 450 | 108,000 |
2001/10/01 | 434 | 446 | 430 | 445 | 229,000 |
2001/09/28 | 400 | 428 | 400 | 419 | 189,000 |
2001/09/27 | 391 | 399 | 391 | 398 | 123,000 |
2001/09/26 | 399 | 400 | 390 | 391 | 143,000 |
2001/09/25 | 414 | 414 | 395 | 400 | 199,000 |
2001/09/21 | 391 | 400 | 390 | 394 | 361,000 |
2001/09/20 | 414 | 414 | 397 | 411 | 352,000 |
2001/09/19 | 392 | 403 | 386 | 399 | 218,000 |
2001/09/18 | 372 | 390 | 372 | 383 | 148,000 |
2001/09/17 | 381 | 387 | 367 | 372 | 139,000 |
2001/09/14 | 384 | 398 | 381 | 390 | 219,000 |
2001/09/13 | 367 | 379 | 361 | 369 | 243,000 |
2001/09/12 | 367 | 400 | 367 | 368 | 237,000 |
2001/09/11 | 410 | 418 | 403 | 407 | 145,000 |
2001/09/10 | 411 | 415 | 410 | 412 | 127,000 |
2001/09/07 | 435 | 435 | 416 | 420 | 157,000 |
2001/09/06 | 435 | 440 | 435 | 435 | 58,000 |
2001/09/05 | 439 | 450 | 430 | 444 | 226,000 |
2001/09/04 | 430 | 434 | 411 | 434 | 295,000 |
2001/09/03 | 453 | 454 | 433 | 443 | 239,000 |
2001/08/31 | 465 | 465 | 450 | 458 | 138,000 |
2001/08/30 | 460 | 470 | 448 | 470 | 428,000 |
2001/08/29 | 466 | 473 | 466 | 471 | 175,000 |
2001/08/28 | 480 | 483 | 470 | 475 | 386,000 |
2001/08/27 | 482 | 487 | 480 | 481 | 118,000 |
2001/08/24 | 487 | 488 | 482 | 482 | 113,000 |
2001/08/23 | 487 | 490 | 482 | 482 | 132,000 |
2001/08/22 | 490 | 497 | 482 | 482 | 269,000 |
2001/08/21 | 493 | 495 | 485 | 494 | 151,000 |
2001/08/20 | 500 | 509 | 494 | 494 | 159,000 |
2001/08/17 | 513 | 513 | 502 | 503 | 234,000 |
2001/08/16 | 508 | 512 | 505 | 505 | 131,000 |
2001/08/15 | 509 | 514 | 508 | 512 | 58,000 |
2001/08/14 | 508 | 520 | 505 | 511 | 97,000 |
2001/08/13 | 508 | 508 | 503 | 503 | 99,000 |
2001/08/10 | 511 | 515 | 507 | 508 | 121,000 |
2001/08/09 | 517 | 517 | 510 | 511 | 174,000 |
2001/08/08 | 526 | 526 | 513 | 516 | 98,000 |
2001/08/07 | 522 | 522 | 513 | 516 | 142,000 |
2001/08/06 | 526 | 532 | 524 | 525 | 76,000 |
2001/08/03 | 528 | 537 | 525 | 525 | 217,000 |
2001/08/02 | 519 | 526 | 519 | 521 | 162,000 |
2001/08/01 | 518 | 525 | 514 | 520 | 132,000 |
2001/07/31 | 510 | 513 | 508 | 512 | 101,000 |
2001/07/30 | 516 | 518 | 510 | 510 | 58,000 |
2001/07/27 | 520 | 520 | 512 | 516 | 77,000 |
2001/07/26 | 511 | 518 | 511 | 515 | 77,000 |
2001/07/25 | 515 | 520 | 512 | 515 | 135,000 |
2001/07/24 | 520 | 520 | 511 | 520 | 190,000 |
2001/07/23 | 518 | 518 | 510 | 513 | 221,000 |
2001/07/19 | 514 | 514 | 507 | 512 | 123,000 |
2001/07/18 | 525 | 529 | 516 | 520 | 88,000 |
2001/07/17 | 529 | 529 | 525 | 526 | 58,000 |
2001/07/16 | 532 | 535 | 530 | 535 | 79,000 |
2001/07/13 | 523 | 536 | 523 | 536 | 426,000 |
2001/07/12 | 518 | 518 | 511 | 513 | 131,000 |
2001/07/11 | 503 | 512 | 502 | 502 | 195,000 |
2001/07/10 | 507 | 510 | 505 | 510 | 185,000 |
2001/07/09 | 510 | 511 | 501 | 507 | 339,000 |
2001/07/06 | 522 | 522 | 512 | 512 | 256,000 |
2001/07/05 | 527 | 527 | 516 | 519 | 157,000 |
2001/07/04 | 527 | 527 | 516 | 517 | 106,000 |
2001/07/03 | 525 | 526 | 520 | 524 | 118,000 |
2001/07/02 | 531 | 531 | 509 | 516 | 362,000 |
2001/06/29 | 515 | 535 | 515 | 531 | 305,000 |
2001/06/28 | 530 | 531 | 510 | 515 | 381,000 |
2001/06/27 | 537 | 537 | 528 | 530 | 256,000 |
2001/06/26 | 526 | 539 | 526 | 530 | 160,000 |
2001/06/25 | 529 | 529 | 520 | 521 | 351,000 |
2001/06/22 | 529 | 529 | 514 | 519 | 212,000 |
2001/06/21 | 517 | 521 | 510 | 513 | 315,000 |
2001/06/20 | 512 | 513 | 495 | 507 | 466,000 |
2001/06/19 | 525 | 526 | 514 | 514 | 188,000 |
2001/06/18 | 530 | 535 | 521 | 523 | 211,000 |
2001/06/15 | 520 | 520 | 510 | 514 | 417,000 |
2001/06/14 | 534 | 535 | 528 | 529 | 329,000 |
2001/06/13 | 532 | 550 | 530 | 532 | 435,000 |
2001/06/12 | 550 | 552 | 526 | 531 | 714,000 |
2001/06/11 | 566 | 567 | 554 | 558 | 235,000 |
2001/06/08 | 550 | 566 | 549 | 566 | 625,000 |
2001/06/07 | 555 | 556 | 548 | 550 | 525,000 |
2001/06/06 | 560 | 564 | 556 | 560 | 418,000 |
2001/06/05 | 574 | 575 | 562 | 565 | 215,000 |
2001/06/04 | 575 | 577 | 568 | 568 | 124,000 |
2001/06/01 | 580 | 582 | 570 | 574 | 246,000 |
2001/05/31 | 585 | 589 | 582 | 582 | 158,000 |
2001/05/30 | 596 | 596 | 590 | 591 | 220,000 |
2001/05/29 | 587 | 597 | 587 | 596 | 115,000 |
2001/05/28 | 599 | 599 | 587 | 590 | 291,000 |
2001/05/25 | 595 | 605 | 591 | 600 | 324,000 |
2001/05/24 | 605 | 605 | 585 | 588 | 509,000 |
2001/05/23 | 604 | 615 | 604 | 611 | 265,000 |
2001/05/22 | 605 | 608 | 601 | 602 | 250,000 |
2001/05/21 | 595 | 601 | 581 | 599 | 458,000 |
2001/05/18 | 607 | 613 | 606 | 606 | 123,000 |
2001/05/17 | 614 | 615 | 602 | 605 | 335,000 |
2001/05/16 | 624 | 624 | 611 | 611 | 157,000 |
2001/05/15 | 615 | 622 | 611 | 619 | 151,000 |
2001/05/14 | 625 | 627 | 612 | 615 | 178,000 |
2001/05/11 | 624 | 629 | 620 | 622 | 267,000 |
2001/05/10 | 635 | 640 | 622 | 624 | 412,000 |
2001/05/09 | 651 | 651 | 638 | 645 | 297,000 |
2001/05/08 | 656 | 665 | 654 | 661 | 313,000 |
2001/05/07 | 665 | 670 | 648 | 652 | 657,000 |
2001/05/02 | 638 | 645 | 632 | 645 | 251,000 |
2001/05/01 | 620 | 636 | 620 | 630 | 364,000 |
2001/04/27 | 627 | 634 | 613 | 615 | 272,000 |
2001/04/26 | 627 | 635 | 620 | 627 | 218,000 |
2001/04/25 | 615 | 617 | 613 | 617 | 178,000 |
2001/04/24 | 617 | 619 | 611 | 613 | 291,000 |
2001/04/23 | 620 | 627 | 620 | 621 | 190,000 |
2001/04/20 | 619 | 621 | 613 | 616 | 111,000 |
2001/04/19 | 630 | 630 | 610 | 615 | 265,000 |
2001/04/18 | 619 | 626 | 612 | 620 | 283,000 |
2001/04/17 | 619 | 619 | 610 | 612 | 166,000 |
2001/04/16 | 628 | 629 | 619 | 619 | 113,000 |
2001/04/13 | 615 | 625 | 615 | 619 | 105,000 |
2001/04/12 | 621 | 628 | 605 | 612 | 174,000 |
2001/04/11 | 616 | 620 | 600 | 615 | 531,000 |
2001/04/10 | 621 | 639 | 611 | 615 | 143,000 |
2001/04/09 | 640 | 640 | 605 | 615 | 449,000 |
2001/04/06 | 655 | 664 | 635 | 635 | 254,000 |
2001/04/05 | 640 | 645 | 635 | 640 | 203,000 |
2001/04/04 | 636 | 647 | 635 | 644 | 159,000 |
2001/04/03 | 635 | 645 | 635 | 643 | 170,000 |
2001/04/02 | 647 | 647 | 635 | 646 | 157,000 |
2001/03/30 | 649 | 650 | 640 | 648 | 176,000 |
2001/03/29 | 648 | 650 | 637 | 646 | 205,000 |
2001/03/28 | 650 | 653 | 640 | 651 | 332,000 |
2001/03/27 | 642 | 645 | 621 | 621 | 263,000 |
2001/03/26 | 630 | 640 | 625 | 640 | 323,000 |
2001/03/23 | 609 | 624 | 608 | 620 | 220,000 |
2001/03/22 | 613 | 613 | 592 | 592 | 134,000 |
2001/03/21 | 581 | 615 | 580 | 615 | 204,000 |
2001/03/19 | 573 | 589 | 573 | 579 | 51,000 |
2001/03/16 | 571 | 590 | 571 | 572 | 196,000 |
2001/03/15 | 545 | 569 | 540 | 569 | 219,000 |
2001/03/14 | 575 | 575 | 555 | 560 | 121,000 |
2001/03/13 | 550 | 565 | 545 | 555 | 314,000 |
2001/03/12 | 595 | 595 | 573 | 574 | 142,000 |
2001/03/09 | 600 | 610 | 590 | 595 | 194,000 |
2001/03/08 | 601 | 601 | 590 | 590 | 84,000 |
2001/03/07 | 611 | 615 | 590 | 603 | 170,000 |
2001/03/06 | 579 | 610 | 579 | 601 | 356,000 |
2001/03/05 | 573 | 590 | 565 | 569 | 318,000 |
2001/03/02 | 613 | 613 | 569 | 572 | 606,000 |
2001/03/01 | 630 | 630 | 598 | 605 | 202,000 |
2001/02/28 | 614 | 640 | 608 | 640 | 357,000 |
2001/02/27 | 611 | 615 | 600 | 605 | 127,000 |
2001/02/26 | 617 | 619 | 611 | 611 | 105,000 |
2001/02/23 | 604 | 610 | 595 | 607 | 383,000 |
2001/02/22 | 606 | 609 | 590 | 590 | 271,000 |
2001/02/21 | 612 | 619 | 606 | 613 | 250,000 |
2001/02/20 | 635 | 645 | 608 | 616 | 676,000 |
2001/02/19 | 628 | 653 | 625 | 635 | 604,000 |
2001/02/16 | 648 | 648 | 598 | 598 | 804,000 |
2001/02/15 | 619 | 653 | 619 | 648 | 1,303,000 |
2001/02/14 | 595 | 609 | 594 | 609 | 477,000 |
2001/02/13 | 582 | 598 | 582 | 598 | 395,000 |
2001/02/09 | 568 | 582 | 565 | 578 | 406,000 |
2001/02/08 | 550 | 559 | 546 | 558 | 318,000 |
2001/02/07 | 565 | 569 | 553 | 555 | 263,000 |
2001/02/06 | 579 | 579 | 561 | 569 | 318,000 |
2001/02/05 | 569 | 586 | 568 | 586 | 740,000 |
2001/02/02 | 568 | 573 | 561 | 567 | 239,000 |
2001/02/01 | 555 | 560 | 551 | 558 | 258,000 |
2001/01/31 | 549 | 551 | 546 | 548 | 281,000 |
2001/01/30 | 550 | 552 | 541 | 542 | 416,000 |
2001/01/29 | 544 | 559 | 541 | 546 | 316,000 |
2001/01/26 | 549 | 549 | 540 | 540 | 327,000 |
2001/01/25 | 551 | 556 | 545 | 549 | 500,000 |
2001/01/24 | 562 | 562 | 541 | 541 | 316,000 |
2001/01/23 | 566 | 569 | 550 | 556 | 528,000 |
2001/01/22 | 578 | 578 | 562 | 566 | 547,000 |
2001/01/19 | 549 | 585 | 549 | 567 | 776,000 |
2001/01/18 | 535 | 549 | 531 | 535 | 334,000 |
2001/01/17 | 543 | 543 | 526 | 534 | 383,000 |
2001/01/16 | 540 | 540 | 517 | 523 | 2,179,000 |
2001/01/15 | 521 | 555 | 505 | 510 | 1,141,000 |
2001/01/12 | 550 | 559 | 519 | 521 | 310,000 |
2001/01/11 | 560 | 570 | 530 | 550 | 629,000 |
2001/01/10 | 584 | 586 | 567 | 580 | 229,000 |
2001/01/09 | 598 | 599 | 590 | 594 | 103,000 |
2001/01/05 | 598 | 600 | 590 | 598 | 110,000 |
2001/01/04 | 601 | 610 | 594 | 600 | 103,000 |