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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,299 | 1,315 | 1,288 | 1,300 | 495,000 |
| 2005/12/29 | 1,300 | 1,319 | 1,288 | 1,288 | 720,000 |
| 2005/12/28 | 1,280 | 1,294 | 1,278 | 1,288 | 359,000 |
| 2005/12/27 | 1,320 | 1,327 | 1,291 | 1,300 | 574,000 |
| 2005/12/26 | 1,300 | 1,338 | 1,300 | 1,329 | 701,000 |
| 2005/12/22 | 1,283 | 1,300 | 1,262 | 1,299 | 937,000 |
| 2005/12/21 | 1,260 | 1,290 | 1,260 | 1,283 | 1,708,000 |
| 2005/12/20 | 1,214 | 1,224 | 1,202 | 1,219 | 651,000 |
| 2005/12/19 | 1,230 | 1,230 | 1,198 | 1,217 | 821,000 |
| 2005/12/16 | 1,190 | 1,245 | 1,190 | 1,229 | 1,127,000 |
| 2005/12/15 | 1,216 | 1,238 | 1,198 | 1,200 | 859,000 |
| 2005/12/14 | 1,255 | 1,260 | 1,207 | 1,211 | 1,091,000 |
| 2005/12/13 | 1,229 | 1,243 | 1,222 | 1,237 | 789,000 |
| 2005/12/12 | 1,202 | 1,232 | 1,199 | 1,225 | 868,000 |
| 2005/12/09 | 1,161 | 1,185 | 1,157 | 1,182 | 1,043,000 |
| 2005/12/08 | 1,218 | 1,235 | 1,151 | 1,155 | 1,073,000 |
| 2005/12/07 | 1,190 | 1,232 | 1,190 | 1,217 | 1,273,000 |
| 2005/12/06 | 1,242 | 1,245 | 1,184 | 1,190 | 1,381,000 |
| 2005/12/05 | 1,171 | 1,238 | 1,169 | 1,212 | 1,595,000 |
| 2005/12/02 | 1,120 | 1,161 | 1,116 | 1,151 | 1,072,000 |
| 2005/12/01 | 1,100 | 1,110 | 1,095 | 1,095 | 952,000 |
| 2005/11/30 | 1,110 | 1,115 | 1,088 | 1,098 | 583,000 |
| 2005/11/29 | 1,095 | 1,115 | 1,095 | 1,109 | 1,003,000 |
| 2005/11/28 | 1,123 | 1,123 | 1,093 | 1,105 | 892,000 |
| 2005/11/25 | 1,067 | 1,124 | 1,060 | 1,092 | 2,564,000 |
| 2005/11/24 | 1,050 | 1,058 | 1,042 | 1,047 | 878,000 |
| 2005/11/22 | 1,039 | 1,080 | 1,029 | 1,059 | 1,630,000 |
| 2005/11/21 | 1,015 | 1,039 | 1,011 | 1,023 | 980,000 |
| 2005/11/18 | 1,013 | 1,020 | 1,004 | 1,014 | 802,000 |
| 2005/11/17 | 988 | 1,015 | 982 | 1,012 | 1,978,000 |
| 2005/11/16 | 965 | 995 | 957 | 987 | 1,203,000 |
| 2005/11/15 | 981 | 981 | 965 | 975 | 543,000 |
| 2005/11/14 | 974 | 981 | 967 | 981 | 755,000 |
| 2005/11/11 | 960 | 964 | 952 | 960 | 759,000 |
| 2005/11/10 | 945 | 954 | 916 | 940 | 583,000 |
| 2005/11/09 | 952 | 960 | 950 | 950 | 357,000 |
| 2005/11/08 | 976 | 976 | 955 | 956 | 521,000 |
| 2005/11/07 | 965 | 979 | 963 | 977 | 628,000 |
| 2005/11/04 | 980 | 985 | 962 | 963 | 761,000 |
| 2005/11/02 | 955 | 975 | 954 | 970 | 921,000 |
| 2005/11/01 | 946 | 954 | 945 | 951 | 383,000 |
| 2005/10/31 | 931 | 943 | 930 | 938 | 721,000 |
| 2005/10/28 | 919 | 930 | 916 | 924 | 399,000 |
| 2005/10/27 | 910 | 930 | 908 | 929 | 704,000 |
| 2005/10/26 | 897 | 916 | 896 | 913 | 654,000 |
| 2005/10/25 | 887 | 897 | 887 | 889 | 319,000 |
| 2005/10/24 | 889 | 890 | 883 | 884 | 335,000 |
| 2005/10/21 | 890 | 894 | 879 | 894 | 659,000 |
| 2005/10/20 | 912 | 917 | 898 | 900 | 1,062,000 |
| 2005/10/19 | 886 | 890 | 873 | 886 | 426,000 |
| 2005/10/18 | 900 | 900 | 884 | 886 | 406,000 |
| 2005/10/17 | 900 | 913 | 892 | 894 | 693,000 |
| 2005/10/14 | 911 | 914 | 901 | 902 | 507,000 |
| 2005/10/13 | 914 | 915 | 905 | 910 | 603,000 |
| 2005/10/12 | 918 | 921 | 906 | 916 | 1,150,000 |
| 2005/10/11 | 888 | 903 | 885 | 900 | 454,000 |
| 2005/10/07 | 872 | 896 | 864 | 883 | 654,000 |
| 2005/10/06 | 890 | 895 | 881 | 882 | 491,000 |
| 2005/10/05 | 927 | 929 | 907 | 908 | 364,000 |
| 2005/10/04 | 911 | 920 | 911 | 920 | 312,000 |
| 2005/10/03 | 929 | 929 | 902 | 920 | 424,000 |
| 2005/09/30 | 934 | 934 | 912 | 919 | 421,000 |
| 2005/09/29 | 945 | 950 | 923 | 931 | 672,000 |
| 2005/09/28 | 920 | 940 | 920 | 936 | 463,000 |
| 2005/09/27 | 930 | 937 | 913 | 917 | 752,000 |
| 2005/09/26 | 903 | 940 | 900 | 933 | 862,000 |
| 2005/09/22 | 890 | 895 | 877 | 893 | 550,000 |
| 2005/09/21 | 905 | 905 | 895 | 899 | 507,000 |
| 2005/09/20 | 905 | 905 | 894 | 896 | 578,000 |
| 2005/09/16 | 910 | 917 | 887 | 895 | 869,000 |
| 2005/09/15 | 883 | 900 | 876 | 900 | 1,593,000 |
| 2005/09/14 | 859 | 880 | 853 | 873 | 1,634,000 |
| 2005/09/13 | 829 | 858 | 827 | 858 | 1,695,000 |
| 2005/09/12 | 830 | 833 | 823 | 824 | 755,000 |
| 2005/09/09 | 807 | 815 | 802 | 815 | 529,000 |
| 2005/09/08 | 812 | 812 | 801 | 805 | 368,000 |
| 2005/09/07 | 820 | 824 | 809 | 812 | 194,000 |
| 2005/09/06 | 818 | 823 | 807 | 810 | 401,000 |
| 2005/09/05 | 828 | 829 | 823 | 826 | 222,000 |
| 2005/09/02 | 834 | 835 | 827 | 829 | 391,000 |
| 2005/09/01 | 810 | 833 | 810 | 824 | 641,000 |
| 2005/08/31 | 812 | 813 | 805 | 809 | 277,000 |
| 2005/08/30 | 814 | 817 | 809 | 813 | 512,000 |
| 2005/08/29 | 824 | 824 | 813 | 814 | 322,000 |
| 2005/08/26 | 828 | 830 | 825 | 827 | 242,000 |
| 2005/08/25 | 834 | 836 | 829 | 831 | 398,000 |
| 2005/08/24 | 822 | 838 | 817 | 832 | 773,000 |
| 2005/08/23 | 834 | 834 | 822 | 826 | 530,000 |
| 2005/08/22 | 835 | 835 | 826 | 830 | 468,000 |
| 2005/08/19 | 837 | 838 | 825 | 830 | 606,000 |
| 2005/08/18 | 831 | 840 | 822 | 827 | 922,000 |
| 2005/08/17 | 801 | 832 | 801 | 830 | 940,000 |
| 2005/08/16 | 807 | 812 | 807 | 812 | 261,000 |
| 2005/08/15 | 805 | 813 | 805 | 811 | 493,000 |
| 2005/08/12 | 815 | 815 | 804 | 813 | 1,029,000 |
| 2005/08/11 | 810 | 821 | 807 | 812 | 1,221,000 |
| 2005/08/10 | 800 | 805 | 795 | 800 | 1,457,000 |
| 2005/08/09 | 770 | 785 | 770 | 780 | 1,678,000 |
| 2005/08/08 | 744 | 770 | 739 | 767 | 976,000 |
| 2005/08/05 | 765 | 783 | 745 | 752 | 1,235,000 |
| 2005/08/04 | 750 | 769 | 739 | 767 | 825,000 |
| 2005/08/03 | 767 | 767 | 756 | 757 | 571,000 |
| 2005/08/02 | 779 | 780 | 752 | 757 | 601,000 |
| 2005/08/01 | 775 | 778 | 770 | 770 | 1,070,000 |
| 2005/07/29 | 756 | 763 | 756 | 761 | 771,000 |
| 2005/07/28 | 774 | 774 | 750 | 756 | 1,083,000 |
| 2005/07/27 | 777 | 778 | 772 | 774 | 850,000 |
| 2005/07/26 | 775 | 778 | 771 | 773 | 1,409,000 |
| 2005/07/25 | 757 | 767 | 757 | 767 | 1,562,000 |
| 2005/07/22 | 750 | 754 | 747 | 751 | 1,221,000 |
| 2005/07/21 | 750 | 764 | 750 | 754 | 2,609,000 |
| 2005/07/20 | 727 | 746 | 726 | 742 | 1,272,000 |
| 2005/07/19 | 716 | 727 | 716 | 727 | 799,000 |
| 2005/07/15 | 717 | 717 | 708 | 713 | 460,000 |
| 2005/07/14 | 707 | 715 | 703 | 713 | 1,080,000 |
| 2005/07/13 | 695 | 710 | 695 | 705 | 854,000 |
| 2005/07/12 | 696 | 700 | 692 | 697 | 494,000 |
| 2005/07/11 | 701 | 701 | 692 | 695 | 704,000 |
| 2005/07/08 | 702 | 710 | 687 | 700 | 1,415,000 |
| 2005/07/07 | 693 | 703 | 693 | 702 | 1,421,000 |
| 2005/07/06 | 693 | 697 | 691 | 696 | 1,810,000 |
| 2005/07/05 | 670 | 693 | 669 | 688 | 2,957,000 |
| 2005/07/04 | 656 | 669 | 656 | 669 | 1,503,000 |
| 2005/07/01 | 647 | 659 | 643 | 653 | 838,000 |
| 2005/06/30 | 648 | 648 | 641 | 648 | 520,000 |
| 2005/06/29 | 645 | 648 | 643 | 647 | 254,000 |
| 2005/06/28 | 630 | 644 | 630 | 642 | 425,000 |
| 2005/06/27 | 633 | 633 | 628 | 629 | 329,000 |
| 2005/06/24 | 631 | 637 | 630 | 636 | 414,000 |
| 2005/06/23 | 647 | 648 | 638 | 641 | 467,000 |
| 2005/06/22 | 650 | 650 | 641 | 645 | 607,000 |
| 2005/06/21 | 649 | 654 | 649 | 652 | 436,000 |
| 2005/06/20 | 649 | 654 | 646 | 649 | 414,000 |
| 2005/06/17 | 646 | 652 | 643 | 649 | 355,000 |
| 2005/06/16 | 642 | 654 | 640 | 653 | 919,000 |
| 2005/06/15 | 636 | 643 | 636 | 642 | 327,000 |
| 2005/06/14 | 643 | 643 | 637 | 643 | 334,000 |
| 2005/06/13 | 639 | 644 | 638 | 642 | 254,000 |
| 2005/06/10 | 647 | 647 | 642 | 644 | 499,000 |
| 2005/06/09 | 654 | 656 | 649 | 651 | 397,000 |
| 2005/06/08 | 648 | 653 | 647 | 651 | 333,000 |
| 2005/06/07 | 654 | 656 | 648 | 653 | 450,000 |
| 2005/06/06 | 653 | 656 | 644 | 653 | 755,000 |
| 2005/06/03 | 646 | 654 | 644 | 654 | 533,000 |
| 2005/06/02 | 647 | 650 | 646 | 647 | 358,000 |
| 2005/06/01 | 641 | 646 | 640 | 646 | 464,000 |
| 2005/05/31 | 646 | 647 | 642 | 646 | 456,000 |
| 2005/05/30 | 644 | 648 | 643 | 645 | 510,000 |
| 2005/05/27 | 637 | 640 | 628 | 636 | 492,000 |
| 2005/05/26 | 627 | 631 | 620 | 627 | 446,000 |
| 2005/05/25 | 640 | 640 | 630 | 635 | 506,000 |
| 2005/05/24 | 647 | 647 | 641 | 647 | 832,000 |
| 2005/05/23 | 635 | 647 | 633 | 643 | 535,000 |
| 2005/05/20 | 635 | 635 | 631 | 633 | 596,000 |
| 2005/05/19 | 626 | 632 | 619 | 631 | 913,000 |
| 2005/05/18 | 602 | 616 | 602 | 616 | 604,000 |
| 2005/05/17 | 618 | 618 | 604 | 606 | 617,000 |
| 2005/05/16 | 615 | 621 | 610 | 613 | 909,000 |
| 2005/05/13 | 608 | 615 | 604 | 606 | 920,000 |
| 2005/05/12 | 625 | 628 | 609 | 610 | 892,000 |
| 2005/05/11 | 629 | 629 | 619 | 622 | 539,000 |
| 2005/05/10 | 630 | 631 | 626 | 629 | 362,000 |
| 2005/05/09 | 637 | 637 | 618 | 626 | 605,000 |
| 2005/05/06 | 630 | 633 | 628 | 633 | 251,000 |
| 2005/05/02 | 630 | 632 | 627 | 632 | 194,000 |
| 2005/04/28 | 630 | 630 | 622 | 628 | 459,000 |
| 2005/04/27 | 624 | 632 | 620 | 629 | 504,000 |
| 2005/04/26 | 618 | 626 | 618 | 624 | 373,000 |
| 2005/04/25 | 617 | 622 | 613 | 620 | 222,000 |
| 2005/04/22 | 619 | 624 | 609 | 622 | 532,000 |
| 2005/04/21 | 602 | 607 | 595 | 602 | 1,064,000 |
| 2005/04/20 | 626 | 626 | 612 | 612 | 588,000 |
| 2005/04/19 | 605 | 618 | 603 | 616 | 339,000 |
| 2005/04/18 | 609 | 613 | 599 | 599 | 855,000 |
| 2005/04/15 | 623 | 628 | 622 | 623 | 463,000 |
| 2005/04/14 | 625 | 639 | 625 | 633 | 661,000 |
| 2005/04/13 | 640 | 640 | 634 | 637 | 369,000 |
| 2005/04/12 | 644 | 644 | 633 | 633 | 641,000 |
| 2005/04/11 | 652 | 652 | 640 | 644 | 609,000 |
| 2005/04/08 | 654 | 656 | 652 | 652 | 959,000 |
| 2005/04/07 | 650 | 656 | 648 | 656 | 816,000 |
| 2005/04/06 | 647 | 651 | 646 | 650 | 1,440,000 |
| 2005/04/05 | 639 | 655 | 632 | 644 | 5,382,000 |
| 2005/04/04 | 602 | 610 | 601 | 609 | 267,000 |
| 2005/04/01 | 605 | 608 | 597 | 606 | 209,000 |
| 2005/03/31 | 594 | 605 | 592 | 605 | 361,000 |
| 2005/03/30 | 595 | 597 | 588 | 593 | 443,000 |
| 2005/03/29 | 608 | 609 | 597 | 602 | 619,000 |
| 2005/03/28 | 605 | 612 | 605 | 609 | 293,000 |
| 2005/03/25 | 608 | 610 | 602 | 609 | 506,000 |
| 2005/03/24 | 611 | 618 | 603 | 606 | 692,000 |
| 2005/03/23 | 622 | 623 | 605 | 610 | 443,000 |
| 2005/03/22 | 620 | 626 | 618 | 622 | 243,000 |
| 2005/03/18 | 624 | 626 | 622 | 622 | 228,000 |
| 2005/03/17 | 612 | 628 | 610 | 624 | 442,000 |
| 2005/03/16 | 628 | 631 | 622 | 623 | 931,000 |
| 2005/03/15 | 637 | 641 | 636 | 637 | 266,000 |
| 2005/03/14 | 636 | 641 | 635 | 636 | 319,000 |
| 2005/03/11 | 643 | 644 | 637 | 639 | 386,000 |
| 2005/03/10 | 645 | 654 | 641 | 647 | 658,000 |
| 2005/03/09 | 641 | 648 | 639 | 645 | 485,000 |
| 2005/03/08 | 648 | 648 | 637 | 641 | 340,000 |
| 2005/03/07 | 646 | 647 | 644 | 647 | 410,000 |
| 2005/03/04 | 646 | 646 | 641 | 641 | 447,000 |
| 2005/03/03 | 640 | 648 | 640 | 643 | 602,000 |
| 2005/03/02 | 640 | 649 | 638 | 642 | 1,245,000 |
| 2005/03/01 | 632 | 637 | 627 | 637 | 723,000 |
| 2005/02/28 | 625 | 633 | 620 | 631 | 479,000 |
| 2005/02/25 | 620 | 622 | 618 | 620 | 183,000 |
| 2005/02/24 | 617 | 620 | 614 | 618 | 202,000 |
| 2005/02/23 | 615 | 618 | 615 | 616 | 252,000 |
| 2005/02/22 | 623 | 626 | 622 | 624 | 182,000 |
| 2005/02/21 | 623 | 626 | 621 | 622 | 304,000 |
| 2005/02/18 | 617 | 623 | 616 | 621 | 268,000 |
| 2005/02/17 | 621 | 627 | 620 | 623 | 177,000 |
| 2005/02/16 | 627 | 629 | 620 | 625 | 606,000 |
| 2005/02/15 | 632 | 632 | 626 | 626 | 296,000 |
| 2005/02/14 | 629 | 633 | 627 | 632 | 526,000 |
| 2005/02/10 | 616 | 626 | 613 | 625 | 340,000 |
| 2005/02/09 | 617 | 622 | 611 | 618 | 463,000 |
| 2005/02/08 | 615 | 622 | 614 | 617 | 701,000 |
| 2005/02/07 | 630 | 636 | 625 | 635 | 741,000 |
| 2005/02/04 | 625 | 625 | 620 | 622 | 267,000 |
| 2005/02/03 | 634 | 635 | 622 | 623 | 575,000 |
| 2005/02/02 | 620 | 626 | 616 | 622 | 578,000 |
| 2005/02/01 | 620 | 622 | 611 | 617 | 468,000 |
| 2005/01/31 | 608 | 622 | 605 | 619 | 492,000 |
| 2005/01/28 | 605 | 610 | 602 | 603 | 769,000 |
| 2005/01/27 | 614 | 614 | 603 | 605 | 604,000 |
| 2005/01/26 | 619 | 619 | 610 | 613 | 477,000 |
| 2005/01/25 | 622 | 623 | 615 | 619 | 245,000 |
| 2005/01/24 | 608 | 619 | 608 | 615 | 412,000 |
| 2005/01/21 | 603 | 609 | 601 | 607 | 732,000 |
| 2005/01/20 | 613 | 618 | 609 | 613 | 486,000 |
| 2005/01/19 | 627 | 628 | 622 | 623 | 309,000 |
| 2005/01/18 | 632 | 632 | 620 | 622 | 578,000 |
| 2005/01/17 | 639 | 641 | 633 | 635 | 711,000 |
| 2005/01/14 | 623 | 636 | 620 | 633 | 1,135,000 |
| 2005/01/13 | 621 | 628 | 619 | 623 | 1,219,000 |
| 2005/01/12 | 607 | 619 | 606 | 619 | 1,403,000 |
| 2005/01/11 | 597 | 607 | 594 | 607 | 1,733,000 |
| 2005/01/07 | 595 | 595 | 583 | 587 | 1,038,000 |
| 2005/01/06 | 568 | 584 | 568 | 579 | 463,000 |
| 2005/01/05 | 568 | 572 | 565 | 569 | 372,000 |
| 2005/01/04 | 564 | 570 | 562 | 570 | 146,000 |