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
2002/12/30 237 239 236 238 84,000
2002/12/27 233 238 232 236 154,000
2002/12/26 230 235 230 232 126,000
2002/12/25 232 233 227 228 127,000
2002/12/24 230 231 226 227 183,000
2002/12/20 230 230 223 224 128,000
2002/12/19 215 222 213 220 163,000
2002/12/18 221 226 218 220 154,000
2002/12/17 233 240 230 230 176,000
2002/12/16 240 242 232 235 139,000
2002/12/13 255 255 243 244 226,000
2002/12/12 260 260 251 252 124,000
2002/12/11 265 266 259 262 76,000
2002/12/10 249 266 247 266 209,000
2002/12/09 252 260 252 253 207,000
2002/12/06 273 273 261 262 223,000
2002/12/05 275 276 269 270 128,000
2002/12/04 282 282 266 274 342,000
2002/12/03 289 291 282 287 172,000
2002/12/02 297 297 286 287 196,000
2002/11/29 293 297 287 292 473,000
2002/11/28 267 294 265 290 1,140,000
2002/11/27 246 262 246 257 300,000
2002/11/26 254 260 250 251 228,000
2002/11/25 245 254 245 254 333,000
2002/11/22 250 250 243 244 208,000
2002/11/21 240 243 240 242 97,000
2002/11/20 235 241 228 235 182,000
2002/11/19 235 238 220 225 410,000
2002/11/18 254 254 243 245 138,000
2002/11/15 256 259 256 259 105,000
2002/11/14 255 259 253 254 134,000
2002/11/13 265 270 262 262 83,000
2002/11/12 260 278 260 274 147,000
2002/11/11 274 274 265 265 80,000
2002/11/08 279 282 279 279 59,000
2002/11/07 284 284 280 284 135,000
2002/11/06 283 287 281 284 101,000
2002/11/05 269 288 268 288 324,000
2002/11/01 255 270 255 268 308,000
2002/10/31 282 282 275 275 89,000
2002/10/30 284 290 280 282 102,000
2002/10/29 280 283 275 279 97,000
2002/10/28 280 286 280 285 72,000
2002/10/25 278 282 271 282 149,000
2002/10/24 283 286 276 282 98,000
2002/10/23 280 288 280 288 94,000
2002/10/22 300 300 281 281 151,000
2002/10/21 291 304 291 304 145,000
2002/10/18 294 304 294 300 110,000
2002/10/17 300 305 296 299 88,000
2002/10/16 309 312 303 303 57,000
2002/10/15 312 314 299 303 102,000
2002/10/11 299 304 293 297 129,000
2002/10/10 280 286 280 283 164,000
2002/10/09 284 289 281 281 134,000
2002/10/08 280 286 276 284 210,000
2002/10/07 300 300 292 293 142,000
2002/10/04 307 316 307 316 180,000
2002/10/03 328 329 317 321 182,000
2002/10/02 341 341 329 329 144,000
2002/10/01 342 343 333 334 116,000
2002/09/30 356 357 346 350 95,000
2002/09/27 338 356 338 356 182,000
2002/09/26 335 346 331 333 267,000
2002/09/25 338 338 327 330 227,000
2002/09/24 330 336 330 334 141,000
2002/09/20 336 339 333 334 183,000
2002/09/19 344 345 336 341 208,000
2002/09/18 336 337 332 332 298,000
2002/09/17 335 347 335 346 287,000
2002/09/13 328 339 328 337 437,000
2002/09/12 351 351 346 348 124,000
2002/09/11 348 354 348 350 169,000
2002/09/10 348 351 345 346 253,000
2002/09/09 335 349 335 348 117,000
2002/09/06 349 349 337 340 179,000
2002/09/05 344 351 343 349 97,000
2002/09/04 344 346 340 343 209,000
2002/09/03 359 359 348 349 155,000
2002/09/02 369 369 355 360 172,000
2002/08/30 363 363 354 362 114,000
2002/08/29 365 366 348 348 229,000
2002/08/28 378 378 365 365 147,000
2002/08/27 393 393 376 378 252,000
2002/08/26 364 380 364 376 276,000
2002/08/23 365 369 353 363 200,000
2002/08/22 338 360 338 350 294,000
2002/08/21 339 345 339 343 181,000
2002/08/20 350 352 339 341 286,000
2002/08/19 356 356 342 344 239,000
2002/08/16 356 356 347 351 358,000
2002/08/15 360 365 356 356 461,000
2002/08/14 360 360 348 351 332,000
2002/08/13 373 374 360 364 213,000
2002/08/12 390 392 376 376 144,000
2002/08/09 377 385 374 380 230,000
2002/08/08 377 384 370 372 116,000
2002/08/07 372 375 372 373 83,000
2002/08/06 370 372 368 370 69,000
2002/08/05 380 381 375 375 61,000
2002/08/02 382 388 375 384 143,000
2002/08/01 402 402 390 397 71,000
2002/07/31 410 411 400 402 74,000
2002/07/30 415 419 405 410 135,000
2002/07/29 402 410 400 410 209,000
2002/07/26 399 405 395 404 150,000
2002/07/25 434 437 415 415 172,000
2002/07/24 431 432 429 429 54,000
2002/07/23 430 438 427 436 78,000
2002/07/22 432 441 432 440 75,000
2002/07/19 449 454 443 443 69,000
2002/07/18 448 454 443 449 85,000
2002/07/17 445 445 436 443 91,000
2002/07/16 458 458 450 450 61,000
2002/07/15 466 466 458 459 121,000
2002/07/12 476 485 476 481 20,000
2002/07/11 474 476 473 476 48,000
2002/07/10 484 493 484 484 35,000
2002/07/09 476 494 476 494 73,000
2002/07/08 496 496 480 481 111,000
2002/07/05 487 487 480 480 56,000
2002/07/04 478 485 474 477 84,000
2002/07/03 455 478 451 478 73,000
2002/07/02 461 464 453 460 114,000
2002/07/01 471 471 461 471 78,000
2002/06/28 447 460 444 451 201,000
2002/06/27 420 428 420 427 62,000
2002/06/26 439 439 428 430 146,000
2002/06/25 444 445 440 444 79,000
2002/06/24 443 450 431 449 65,000
2002/06/21 453 453 446 446 117,000
2002/06/20 460 460 442 449 206,000
2002/06/19 455 465 455 456 91,000
2002/06/18 460 467 458 465 108,000
2002/06/17 474 474 452 452 108,000
2002/06/14 490 490 474 474 315,000
2002/06/13 490 492 475 490 91,000
2002/06/12 503 503 492 495 36,000
2002/06/11 500 505 500 505 77,000
2002/06/10 495 499 494 495 85,000
2002/06/07 500 510 492 504 130,000
2002/06/06 520 520 511 512 75,000
2002/06/05 511 519 507 519 74,000
2002/06/04 510 517 510 513 83,000
2002/06/03 518 530 510 520 144,000
2002/05/31 519 530 518 518 180,000
2002/05/30 530 530 497 517 477,000
2002/05/29 535 538 535 535 61,000
2002/05/28 537 541 537 537 92,000
2002/05/27 537 541 534 541 89,000
2002/05/24 550 555 540 547 276,000
2002/05/23 539 549 535 547 235,000
2002/05/22 530 535 521 530 316,000
2002/05/21 510 529 507 526 229,000
2002/05/20 516 530 511 520 557,000
2002/05/17 493 515 493 511 436,000
2002/05/16 478 493 478 491 205,000
2002/05/15 470 479 470 475 272,000
2002/05/14 472 478 459 465 342,000
2002/05/13 483 488 459 471 215,000
2002/05/10 485 502 483 502 416,000
2002/05/09 495 501 494 500 196,000
2002/05/08 500 500 492 493 106,000
2002/05/07 497 506 490 506 100,000
2002/05/02 493 505 493 501 83,000
2002/05/01 503 509 494 494 172,000
2002/04/30 490 499 487 497 152,000
2002/04/26 500 501 490 495 161,000
2002/04/25 519 519 509 513 99,000
2002/04/24 510 518 509 518 231,000
2002/04/23 509 512 508 510 116,000
2002/04/22 518 518 504 509 180,000
2002/04/19 505 509 498 502 89,000
2002/04/18 506 510 505 505 142,000
2002/04/17 508 508 505 506 37,000
2002/04/16 490 505 490 504 162,000
2002/04/15 497 497 487 489 162,000
2002/04/12 485 500 485 498 169,000
2002/04/11 506 510 500 500 144,000
2002/04/10 509 515 500 505 265,000
2002/04/09 520 523 509 509 399,000
2002/04/08 509 510 503 509 78,000
2002/04/05 508 512 500 501 243,000
2002/04/04 487 502 484 499 302,000
2002/04/03 456 492 455 482 182,000
2002/04/02 464 467 457 459 100,000
2002/04/01 465 465 457 457 49,000
2002/03/29 459 467 457 461 164,000
2002/03/28 457 458 448 454 273,000
2002/03/27 464 468 457 468 94,000
2002/03/26 456 465 455 464 62,000
2002/03/25 470 470 451 457 143,000
2002/03/22 470 474 455 463 190,000
2002/03/20 478 487 478 485 434,000
2002/03/19 468 474 462 473 158,000
2002/03/18 458 465 457 461 108,000
2002/03/15 445 461 442 461 160,000
2002/03/14 456 456 435 437 92,000
2002/03/13 455 461 451 451 110,000
2002/03/12 461 462 451 455 110,000
2002/03/11 475 475 464 466 200,000
2002/03/08 440 460 440 460 333,000
2002/03/07 442 449 441 449 118,000
2002/03/06 447 458 433 437 206,000
2002/03/05 455 462 446 449 222,000
2002/03/04 440 458 439 455 245,000
2002/03/01 443 443 429 435 117,000
2002/02/28 429 437 429 431 161,000
2002/02/27 404 429 404 429 131,000
2002/02/26 410 410 403 406 51,000
2002/02/25 412 414 399 400 150,000
2002/02/22 406 409 405 409 66,000
2002/02/21 400 408 394 408 161,000
2002/02/20 397 402 393 400 168,000
2002/02/19 412 415 405 407 152,000
2002/02/18 409 415 405 412 119,000
2002/02/15 405 416 404 416 193,000
2002/02/14 401 409 395 403 209,000
2002/02/13 396 408 394 406 250,000
2002/02/12 384 396 384 396 86,000
2002/02/08 385 385 375 385 73,000
2002/02/07 370 384 370 381 59,000
2002/02/06 375 380 372 372 61,000
2002/02/05 386 389 381 385 70,000
2002/02/04 380 391 380 390 136,000
2002/02/01 380 387 375 387 141,000
2002/01/31 371 379 362 379 148,000
2002/01/30 365 370 361 370 89,000
2002/01/29 392 394 373 374 197,000
2002/01/28 378 405 378 402 297,000
2002/01/25 362 385 361 380 173,000
2002/01/24 361 361 355 359 99,000
2002/01/23 356 363 354 361 82,000
2002/01/22 368 368 361 368 195,000
2002/01/21 348 365 347 364 371,000
2002/01/18 330 343 330 343 172,000
2002/01/17 328 336 328 330 91,000
2002/01/16 333 334 329 332 36,000
2002/01/15 329 344 324 333 176,000
2002/01/11 343 346 340 341 79,000
2002/01/10 348 350 344 348 135,000
2002/01/09 348 348 343 345 69,000
2002/01/08 365 365 353 353 89,000
2002/01/07 351 364 351 360 81,000
2002/01/04 347 350 345 350 58,000

このページの先頭へ