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 |
|---|---|---|---|---|---|
| 2003/12/30 | 544 | 546 | 541 | 544 | 239,000 |
| 2003/12/29 | 537 | 546 | 537 | 541 | 644,000 |
| 2003/12/26 | 527 | 540 | 526 | 535 | 463,000 |
| 2003/12/25 | 526 | 528 | 519 | 521 | 374,000 |
| 2003/12/24 | 522 | 526 | 518 | 526 | 272,000 |
| 2003/12/22 | 523 | 525 | 520 | 523 | 357,000 |
| 2003/12/19 | 508 | 520 | 507 | 518 | 1,133,000 |
| 2003/12/18 | 504 | 505 | 498 | 499 | 581,000 |
| 2003/12/17 | 512 | 513 | 503 | 503 | 337,000 |
| 2003/12/16 | 504 | 512 | 502 | 511 | 192,000 |
| 2003/12/15 | 514 | 517 | 504 | 512 | 598,000 |
| 2003/12/12 | 494 | 504 | 493 | 494 | 906,000 |
| 2003/12/11 | 496 | 498 | 492 | 493 | 603,000 |
| 2003/12/10 | 512 | 512 | 495 | 498 | 805,000 |
| 2003/12/09 | 522 | 522 | 501 | 516 | 905,000 |
| 2003/12/08 | 514 | 517 | 506 | 507 | 441,000 |
| 2003/12/05 | 525 | 530 | 516 | 524 | 277,000 |
| 2003/12/04 | 528 | 531 | 521 | 528 | 265,000 |
| 2003/12/03 | 520 | 534 | 520 | 523 | 311,000 |
| 2003/12/02 | 525 | 535 | 521 | 527 | 844,000 |
| 2003/12/01 | 507 | 525 | 501 | 525 | 747,000 |
| 2003/11/28 | 530 | 530 | 516 | 517 | 780,000 |
| 2003/11/27 | 520 | 534 | 520 | 523 | 1,818,000 |
| 2003/11/26 | 546 | 556 | 546 | 555 | 307,000 |
| 2003/11/25 | 539 | 548 | 535 | 538 | 424,000 |
| 2003/11/21 | 531 | 538 | 523 | 529 | 618,000 |
| 2003/11/20 | 560 | 565 | 532 | 549 | 490,000 |
| 2003/11/19 | 535 | 572 | 531 | 550 | 482,000 |
| 2003/11/18 | 522 | 550 | 519 | 541 | 865,000 |
| 2003/11/17 | 556 | 565 | 520 | 552 | 704,000 |
| 2003/11/14 | 584 | 601 | 584 | 586 | 474,000 |
| 2003/11/13 | 601 | 603 | 573 | 579 | 542,000 |
| 2003/11/12 | 600 | 616 | 572 | 591 | 964,000 |
| 2003/11/11 | 626 | 630 | 592 | 598 | 866,000 |
| 2003/11/10 | 620 | 649 | 620 | 639 | 1,181,000 |
| 2003/11/07 | 630 | 633 | 619 | 630 | 858,000 |
| 2003/11/06 | 617 | 635 | 617 | 627 | 1,214,000 |
| 2003/11/05 | 620 | 629 | 611 | 627 | 1,368,000 |
| 2003/11/04 | 581 | 625 | 576 | 619 | 1,983,000 |
| 2003/10/31 | 594 | 594 | 575 | 582 | 251,000 |
| 2003/10/30 | 579 | 594 | 571 | 588 | 540,000 |
| 2003/10/29 | 560 | 580 | 560 | 576 | 296,000 |
| 2003/10/28 | 545 | 557 | 544 | 553 | 249,000 |
| 2003/10/27 | 549 | 560 | 547 | 552 | 302,000 |
| 2003/10/24 | 559 | 569 | 539 | 543 | 376,000 |
| 2003/10/23 | 562 | 571 | 544 | 547 | 486,000 |
| 2003/10/22 | 601 | 601 | 585 | 592 | 347,000 |
| 2003/10/21 | 619 | 626 | 586 | 591 | 825,000 |
| 2003/10/20 | 601 | 617 | 591 | 609 | 868,000 |
| 2003/10/17 | 577 | 606 | 577 | 600 | 1,243,000 |
| 2003/10/16 | 572 | 579 | 562 | 577 | 489,000 |
| 2003/10/15 | 583 | 589 | 570 | 576 | 479,000 |
| 2003/10/14 | 585 | 595 | 575 | 580 | 743,000 |
| 2003/10/10 | 563 | 582 | 561 | 574 | 1,129,000 |
| 2003/10/09 | 540 | 556 | 530 | 553 | 543,000 |
| 2003/10/08 | 584 | 584 | 541 | 550 | 943,000 |
| 2003/10/07 | 581 | 581 | 571 | 577 | 618,000 |
| 2003/10/06 | 573 | 589 | 561 | 577 | 1,400,000 |
| 2003/10/03 | 542 | 553 | 541 | 549 | 402,000 |
| 2003/10/02 | 546 | 555 | 536 | 541 | 405,000 |
| 2003/10/01 | 552 | 553 | 529 | 539 | 661,000 |
| 2003/09/30 | 525 | 555 | 523 | 552 | 869,000 |
| 2003/09/29 | 517 | 525 | 515 | 516 | 300,000 |
| 2003/09/26 | 501 | 512 | 501 | 510 | 412,000 |
| 2003/09/25 | 496 | 509 | 495 | 506 | 421,000 |
| 2003/09/24 | 522 | 537 | 510 | 515 | 523,000 |
| 2003/09/22 | 548 | 550 | 502 | 512 | 893,000 |
| 2003/09/19 | 560 | 564 | 542 | 558 | 477,000 |
| 2003/09/18 | 561 | 565 | 552 | 555 | 531,000 |
| 2003/09/17 | 584 | 584 | 567 | 569 | 341,000 |
| 2003/09/16 | 589 | 589 | 580 | 580 | 600,000 |
| 2003/09/12 | 571 | 587 | 566 | 580 | 764,000 |
| 2003/09/11 | 575 | 578 | 561 | 561 | 628,000 |
| 2003/09/10 | 591 | 593 | 582 | 589 | 436,000 |
| 2003/09/09 | 592 | 601 | 582 | 590 | 509,000 |
| 2003/09/08 | 561 | 591 | 560 | 589 | 536,000 |
| 2003/09/05 | 586 | 588 | 573 | 578 | 496,000 |
| 2003/09/04 | 611 | 616 | 591 | 594 | 395,000 |
| 2003/09/03 | 625 | 625 | 605 | 618 | 407,000 |
| 2003/09/02 | 625 | 627 | 613 | 615 | 551,000 |
| 2003/09/01 | 624 | 632 | 614 | 620 | 1,024,000 |
| 2003/08/29 | 603 | 619 | 595 | 617 | 993,000 |
| 2003/08/28 | 596 | 606 | 580 | 583 | 553,000 |
| 2003/08/27 | 620 | 625 | 593 | 606 | 1,006,000 |
| 2003/08/26 | 611 | 630 | 583 | 627 | 1,342,000 |
| 2003/08/25 | 558 | 606 | 558 | 606 | 1,785,000 |
| 2003/08/22 | 568 | 568 | 555 | 557 | 258,000 |
| 2003/08/21 | 560 | 570 | 553 | 566 | 476,000 |
| 2003/08/20 | 569 | 570 | 552 | 559 | 643,000 |
| 2003/08/19 | 554 | 572 | 540 | 569 | 1,198,000 |
| 2003/08/18 | 539 | 554 | 539 | 545 | 463,000 |
| 2003/08/15 | 555 | 555 | 533 | 539 | 604,000 |
| 2003/08/14 | 547 | 560 | 532 | 555 | 330,000 |
| 2003/08/13 | 547 | 559 | 541 | 541 | 497,000 |
| 2003/08/12 | 553 | 567 | 553 | 556 | 820,000 |
| 2003/08/11 | 537 | 552 | 535 | 552 | 889,000 |
| 2003/08/08 | 504 | 538 | 501 | 531 | 688,000 |
| 2003/08/07 | 500 | 502 | 495 | 499 | 281,000 |
| 2003/08/06 | 488 | 505 | 487 | 504 | 491,000 |
| 2003/08/05 | 525 | 525 | 506 | 508 | 237,000 |
| 2003/08/04 | 512 | 526 | 512 | 525 | 265,000 |
| 2003/08/01 | 528 | 530 | 521 | 529 | 300,000 |
| 2003/07/31 | 529 | 532 | 512 | 521 | 354,000 |
| 2003/07/30 | 530 | 539 | 530 | 532 | 487,000 |
| 2003/07/29 | 555 | 555 | 536 | 544 | 758,000 |
| 2003/07/28 | 520 | 558 | 519 | 556 | 1,409,000 |
| 2003/07/25 | 501 | 528 | 501 | 513 | 986,000 |
| 2003/07/24 | 501 | 541 | 500 | 531 | 1,722,000 |
| 2003/07/23 | 486 | 504 | 481 | 501 | 1,554,000 |
| 2003/07/22 | 451 | 490 | 447 | 487 | 1,261,000 |
| 2003/07/18 | 437 | 452 | 437 | 450 | 481,000 |
| 2003/07/17 | 452 | 452 | 442 | 447 | 544,000 |
| 2003/07/16 | 460 | 460 | 448 | 453 | 496,000 |
| 2003/07/15 | 459 | 463 | 455 | 455 | 807,000 |
| 2003/07/14 | 444 | 465 | 441 | 456 | 727,000 |
| 2003/07/11 | 447 | 447 | 430 | 438 | 1,078,000 |
| 2003/07/10 | 456 | 460 | 448 | 450 | 482,000 |
| 2003/07/09 | 464 | 465 | 441 | 457 | 799,000 |
| 2003/07/08 | 455 | 480 | 451 | 469 | 2,080,000 |
| 2003/07/07 | 420 | 440 | 420 | 440 | 678,000 |
| 2003/07/04 | 399 | 415 | 395 | 413 | 705,000 |
| 2003/07/03 | 447 | 447 | 412 | 415 | 992,000 |
| 2003/07/02 | 440 | 446 | 432 | 440 | 1,108,000 |
| 2003/07/01 | 425 | 445 | 418 | 440 | 969,000 |
| 2003/06/30 | 400 | 422 | 396 | 415 | 893,000 |
| 2003/06/27 | 382 | 402 | 378 | 402 | 877,000 |
| 2003/06/26 | 372 | 380 | 363 | 373 | 488,000 |
| 2003/06/25 | 347 | 380 | 346 | 369 | 769,000 |
| 2003/06/24 | 356 | 356 | 350 | 350 | 372,000 |
| 2003/06/23 | 353 | 358 | 350 | 357 | 432,000 |
| 2003/06/20 | 345 | 350 | 345 | 349 | 287,000 |
| 2003/06/19 | 354 | 354 | 347 | 348 | 487,000 |
| 2003/06/18 | 347 | 354 | 346 | 348 | 543,000 |
| 2003/06/17 | 338 | 350 | 337 | 345 | 1,645,000 |
| 2003/06/16 | 335 | 335 | 331 | 331 | 683,000 |
| 2003/06/13 | 327 | 335 | 322 | 330 | 471,000 |
| 2003/06/12 | 337 | 338 | 325 | 326 | 363,000 |
| 2003/06/11 | 332 | 338 | 330 | 334 | 629,000 |
| 2003/06/10 | 330 | 333 | 327 | 327 | 564,000 |
| 2003/06/09 | 328 | 340 | 326 | 338 | 1,245,000 |
| 2003/06/06 | 324 | 326 | 320 | 324 | 900,000 |
| 2003/06/05 | 316 | 323 | 311 | 314 | 1,386,000 |
| 2003/06/04 | 315 | 316 | 303 | 307 | 765,000 |
| 2003/06/03 | 314 | 315 | 309 | 311 | 682,000 |
| 2003/06/02 | 309 | 313 | 306 | 309 | 914,000 |
| 2003/05/30 | 300 | 304 | 298 | 299 | 487,000 |
| 2003/05/29 | 299 | 306 | 296 | 299 | 621,000 |
| 2003/05/28 | 290 | 299 | 290 | 299 | 567,000 |
| 2003/05/27 | 291 | 293 | 285 | 286 | 470,000 |
| 2003/05/26 | 297 | 303 | 286 | 296 | 839,000 |
| 2003/05/23 | 285 | 304 | 284 | 297 | 2,446,000 |
| 2003/05/22 | 280 | 299 | 276 | 278 | 2,237,000 |
| 2003/05/21 | 233 | 275 | 233 | 263 | 932,000 |
| 2003/05/20 | 232 | 233 | 226 | 228 | 163,000 |
| 2003/05/19 | 237 | 238 | 231 | 231 | 123,000 |
| 2003/05/16 | 237 | 238 | 237 | 237 | 95,000 |
| 2003/05/15 | 242 | 242 | 238 | 238 | 139,000 |
| 2003/05/14 | 239 | 241 | 236 | 240 | 170,000 |
| 2003/05/13 | 243 | 245 | 241 | 242 | 242,000 |
| 2003/05/12 | 243 | 243 | 238 | 241 | 173,000 |
| 2003/05/09 | 234 | 240 | 234 | 240 | 131,000 |
| 2003/05/08 | 234 | 238 | 233 | 236 | 80,000 |
| 2003/05/07 | 241 | 242 | 237 | 237 | 176,000 |
| 2003/05/06 | 238 | 242 | 238 | 239 | 197,000 |
| 2003/05/02 | 230 | 235 | 228 | 234 | 101,000 |
| 2003/05/01 | 225 | 232 | 224 | 229 | 91,000 |
| 2003/04/30 | 220 | 228 | 220 | 226 | 185,000 |
| 2003/04/28 | 226 | 228 | 217 | 219 | 209,000 |
| 2003/04/25 | 235 | 235 | 226 | 229 | 150,000 |
| 2003/04/24 | 235 | 237 | 231 | 231 | 144,000 |
| 2003/04/23 | 242 | 242 | 232 | 233 | 200,000 |
| 2003/04/22 | 245 | 248 | 235 | 235 | 315,000 |
| 2003/04/21 | 239 | 244 | 239 | 241 | 242,000 |
| 2003/04/18 | 234 | 239 | 231 | 234 | 272,000 |
| 2003/04/17 | 231 | 235 | 231 | 233 | 137,000 |
| 2003/04/16 | 241 | 243 | 234 | 235 | 181,000 |
| 2003/04/15 | 231 | 237 | 229 | 237 | 221,000 |
| 2003/04/14 | 245 | 246 | 225 | 226 | 363,000 |
| 2003/04/11 | 241 | 249 | 240 | 244 | 724,000 |
| 2003/04/10 | 238 | 242 | 237 | 238 | 250,000 |
| 2003/04/09 | 238 | 244 | 235 | 238 | 281,000 |
| 2003/04/08 | 239 | 239 | 235 | 238 | 433,000 |
| 2003/04/07 | 230 | 238 | 223 | 238 | 520,000 |
| 2003/04/04 | 219 | 225 | 218 | 225 | 236,000 |
| 2003/04/03 | 226 | 230 | 219 | 219 | 258,000 |
| 2003/04/02 | 228 | 228 | 221 | 226 | 94,000 |
| 2003/04/01 | 216 | 232 | 216 | 225 | 132,000 |
| 2003/03/31 | 230 | 230 | 221 | 221 | 140,000 |
| 2003/03/28 | 232 | 233 | 230 | 233 | 131,000 |
| 2003/03/27 | 231 | 235 | 228 | 235 | 142,000 |
| 2003/03/26 | 228 | 231 | 228 | 231 | 106,000 |
| 2003/03/25 | 230 | 232 | 225 | 228 | 330,000 |
| 2003/03/24 | 236 | 236 | 227 | 235 | 458,000 |
| 2003/03/20 | 230 | 230 | 220 | 225 | 514,000 |
| 2003/03/19 | 227 | 227 | 219 | 225 | 145,000 |
| 2003/03/18 | 232 | 235 | 223 | 224 | 249,000 |
| 2003/03/17 | 233 | 234 | 222 | 222 | 175,000 |
| 2003/03/14 | 231 | 239 | 231 | 234 | 306,000 |
| 2003/03/13 | 228 | 232 | 222 | 226 | 323,000 |
| 2003/03/12 | 233 | 234 | 229 | 229 | 201,000 |
| 2003/03/11 | 231 | 237 | 226 | 234 | 127,000 |
| 2003/03/10 | 242 | 244 | 237 | 241 | 270,000 |
| 2003/03/07 | 251 | 252 | 247 | 247 | 176,000 |
| 2003/03/06 | 261 | 264 | 255 | 256 | 159,000 |
| 2003/03/05 | 259 | 261 | 256 | 258 | 198,000 |
| 2003/03/04 | 259 | 261 | 255 | 260 | 532,000 |
| 2003/03/03 | 251 | 255 | 248 | 255 | 395,000 |
| 2003/02/28 | 245 | 247 | 243 | 246 | 281,000 |
| 2003/02/27 | 245 | 250 | 240 | 243 | 226,000 |
| 2003/02/26 | 253 | 254 | 248 | 249 | 131,000 |
| 2003/02/25 | 257 | 257 | 245 | 247 | 258,000 |
| 2003/02/24 | 261 | 261 | 254 | 257 | 261,000 |
| 2003/02/21 | 258 | 260 | 253 | 256 | 420,000 |
| 2003/02/20 | 269 | 269 | 258 | 259 | 220,000 |
| 2003/02/19 | 276 | 277 | 265 | 269 | 319,000 |
| 2003/02/18 | 283 | 283 | 274 | 281 | 335,000 |
| 2003/02/17 | 282 | 287 | 277 | 282 | 449,000 |
| 2003/02/14 | 272 | 283 | 271 | 280 | 595,000 |
| 2003/02/13 | 260 | 275 | 259 | 267 | 547,000 |
| 2003/02/12 | 250 | 255 | 247 | 253 | 183,000 |
| 2003/02/10 | 249 | 252 | 247 | 249 | 120,000 |
| 2003/02/07 | 259 | 259 | 251 | 252 | 95,000 |
| 2003/02/06 | 255 | 255 | 251 | 255 | 93,000 |
| 2003/02/05 | 247 | 255 | 247 | 250 | 96,000 |
| 2003/02/04 | 254 | 254 | 246 | 247 | 82,000 |
| 2003/02/03 | 237 | 247 | 237 | 246 | 162,000 |
| 2003/01/31 | 242 | 245 | 237 | 237 | 118,000 |
| 2003/01/30 | 245 | 246 | 240 | 240 | 61,000 |
| 2003/01/29 | 254 | 254 | 243 | 245 | 146,000 |
| 2003/01/28 | 251 | 255 | 249 | 249 | 70,000 |
| 2003/01/27 | 254 | 256 | 249 | 249 | 125,000 |
| 2003/01/24 | 256 | 258 | 250 | 251 | 118,000 |
| 2003/01/23 | 250 | 258 | 246 | 255 | 80,000 |
| 2003/01/22 | 260 | 260 | 253 | 254 | 109,000 |
| 2003/01/21 | 260 | 263 | 256 | 262 | 221,000 |
| 2003/01/20 | 259 | 260 | 255 | 260 | 268,000 |
| 2003/01/17 | 251 | 258 | 251 | 258 | 178,000 |
| 2003/01/16 | 246 | 249 | 246 | 249 | 88,000 |
| 2003/01/15 | 249 | 249 | 240 | 246 | 124,000 |
| 2003/01/14 | 240 | 246 | 239 | 244 | 172,000 |
| 2003/01/10 | 235 | 238 | 234 | 235 | 110,000 |
| 2003/01/09 | 235 | 240 | 233 | 233 | 53,000 |
| 2003/01/08 | 240 | 243 | 240 | 240 | 52,000 |
| 2003/01/07 | 245 | 246 | 242 | 245 | 146,000 |
| 2003/01/06 | 243 | 243 | 240 | 243 | 26,000 |