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 |
|---|---|---|---|---|---|
| 2007/12/28 | 784 | 790 | 780 | 780 | 395,000 |
| 2007/12/27 | 819 | 821 | 798 | 801 | 1,161,000 |
| 2007/12/26 | 800 | 818 | 790 | 818 | 921,000 |
| 2007/12/25 | 805 | 805 | 781 | 795 | 1,320,000 |
| 2007/12/21 | 767 | 779 | 752 | 778 | 1,682,000 |
| 2007/12/20 | 800 | 801 | 764 | 768 | 1,058,000 |
| 2007/12/19 | 795 | 812 | 780 | 780 | 1,931,000 |
| 2007/12/18 | 802 | 817 | 782 | 785 | 3,295,000 |
| 2007/12/17 | 853 | 859 | 807 | 812 | 2,540,000 |
| 2007/12/14 | 902 | 914 | 856 | 873 | 2,607,000 |
| 2007/12/13 | 934 | 936 | 896 | 899 | 1,719,000 |
| 2007/12/12 | 899 | 936 | 889 | 930 | 2,508,000 |
| 2007/12/11 | 901 | 931 | 891 | 929 | 2,701,000 |
| 2007/12/10 | 885 | 908 | 873 | 881 | 3,943,000 |
| 2007/12/07 | 840 | 894 | 837 | 884 | 4,958,000 |
| 2007/12/06 | 810 | 820 | 786 | 816 | 1,460,000 |
| 2007/12/05 | 792 | 799 | 768 | 792 | 1,414,000 |
| 2007/12/04 | 840 | 840 | 797 | 800 | 2,646,000 |
| 2007/12/03 | 837 | 847 | 825 | 841 | 2,340,000 |
| 2007/11/30 | 800 | 835 | 797 | 827 | 1,857,000 |
| 2007/11/29 | 803 | 807 | 782 | 793 | 2,067,000 |
| 2007/11/28 | 780 | 794 | 768 | 783 | 2,343,000 |
| 2007/11/27 | 726 | 765 | 726 | 758 | 2,012,000 |
| 2007/11/26 | 734 | 760 | 728 | 739 | 2,369,000 |
| 2007/11/22 | 729 | 756 | 718 | 754 | 1,877,000 |
| 2007/11/21 | 763 | 763 | 730 | 733 | 2,237,000 |
| 2007/11/20 | 711 | 764 | 710 | 762 | 3,215,000 |
| 2007/11/19 | 802 | 808 | 744 | 750 | 3,038,000 |
| 2007/11/16 | 821 | 821 | 798 | 812 | 2,186,000 |
| 2007/11/15 | 814 | 861 | 811 | 837 | 1,965,000 |
| 2007/11/14 | 811 | 820 | 797 | 809 | 2,080,000 |
| 2007/11/13 | 794 | 809 | 775 | 791 | 2,521,000 |
| 2007/11/12 | 806 | 808 | 784 | 804 | 2,455,000 |
| 2007/11/09 | 857 | 880 | 820 | 832 | 3,355,000 |
| 2007/11/08 | 856 | 870 | 843 | 856 | 3,844,000 |
| 2007/11/07 | 902 | 912 | 866 | 876 | 9,232,000 |
| 2007/11/06 | 1,102 | 1,150 | 981 | 1,022 | 2,652,000 |
| 2007/11/05 | 1,180 | 1,180 | 1,126 | 1,128 | 1,126,000 |
| 2007/11/02 | 1,165 | 1,193 | 1,162 | 1,182 | 825,000 |
| 2007/11/01 | 1,212 | 1,217 | 1,188 | 1,201 | 851,000 |
| 2007/10/31 | 1,220 | 1,220 | 1,181 | 1,194 | 1,049,000 |
| 2007/10/30 | 1,200 | 1,220 | 1,190 | 1,220 | 1,187,000 |
| 2007/10/29 | 1,178 | 1,198 | 1,170 | 1,187 | 707,000 |
| 2007/10/26 | 1,146 | 1,162 | 1,135 | 1,154 | 909,000 |
| 2007/10/25 | 1,180 | 1,184 | 1,145 | 1,150 | 1,580,000 |
| 2007/10/24 | 1,200 | 1,210 | 1,183 | 1,185 | 1,212,000 |
| 2007/10/23 | 1,207 | 1,225 | 1,178 | 1,186 | 923,000 |
| 2007/10/22 | 1,131 | 1,203 | 1,130 | 1,193 | 1,530,000 |
| 2007/10/19 | 1,230 | 1,230 | 1,201 | 1,211 | 871,000 |
| 2007/10/18 | 1,203 | 1,237 | 1,200 | 1,232 | 1,038,000 |
| 2007/10/17 | 1,197 | 1,211 | 1,161 | 1,187 | 1,446,000 |
| 2007/10/16 | 1,243 | 1,247 | 1,206 | 1,210 | 1,443,000 |
| 2007/10/15 | 1,253 | 1,269 | 1,242 | 1,248 | 973,000 |
| 2007/10/12 | 1,244 | 1,261 | 1,236 | 1,244 | 910,000 |
| 2007/10/11 | 1,232 | 1,281 | 1,227 | 1,264 | 1,749,000 |
| 2007/10/10 | 1,287 | 1,287 | 1,224 | 1,225 | 1,261,000 |
| 2007/10/09 | 1,261 | 1,295 | 1,261 | 1,267 | 1,128,000 |
| 2007/10/05 | 1,241 | 1,272 | 1,241 | 1,255 | 1,582,000 |
| 2007/10/04 | 1,248 | 1,253 | 1,238 | 1,239 | 1,429,000 |
| 2007/10/03 | 1,242 | 1,253 | 1,226 | 1,248 | 1,458,000 |
| 2007/10/02 | 1,256 | 1,260 | 1,238 | 1,246 | 1,664,000 |
| 2007/10/01 | 1,227 | 1,260 | 1,212 | 1,230 | 2,246,000 |
| 2007/09/28 | 1,235 | 1,235 | 1,207 | 1,212 | 2,321,000 |
| 2007/09/27 | 1,165 | 1,210 | 1,156 | 1,197 | 1,987,000 |
| 2007/09/26 | 1,119 | 1,133 | 1,092 | 1,128 | 1,303,000 |
| 2007/09/25 | 1,131 | 1,131 | 1,081 | 1,116 | 2,180,000 |
| 2007/09/21 | 1,066 | 1,120 | 1,066 | 1,111 | 2,796,000 |
| 2007/09/20 | 1,089 | 1,089 | 1,053 | 1,059 | 1,372,000 |
| 2007/09/19 | 1,066 | 1,074 | 1,045 | 1,073 | 1,403,000 |
| 2007/09/18 | 1,040 | 1,049 | 1,003 | 1,006 | 1,869,000 |
| 2007/09/14 | 1,048 | 1,065 | 1,040 | 1,061 | 1,238,000 |
| 2007/09/13 | 1,064 | 1,067 | 1,039 | 1,044 | 1,323,000 |
| 2007/09/12 | 1,085 | 1,105 | 1,060 | 1,067 | 1,627,000 |
| 2007/09/11 | 1,110 | 1,112 | 1,044 | 1,077 | 2,170,000 |
| 2007/09/10 | 1,130 | 1,130 | 1,105 | 1,109 | 1,218,000 |
| 2007/09/07 | 1,178 | 1,200 | 1,154 | 1,163 | 1,443,000 |
| 2007/09/06 | 1,161 | 1,178 | 1,130 | 1,173 | 1,678,000 |
| 2007/09/05 | 1,219 | 1,238 | 1,198 | 1,201 | 1,978,000 |
| 2007/09/04 | 1,199 | 1,204 | 1,177 | 1,183 | 829,000 |
| 2007/09/03 | 1,217 | 1,227 | 1,172 | 1,195 | 1,824,000 |
| 2007/08/31 | 1,162 | 1,214 | 1,161 | 1,208 | 2,264,000 |
| 2007/08/30 | 1,205 | 1,230 | 1,170 | 1,182 | 1,549,000 |
| 2007/08/29 | 1,171 | 1,194 | 1,155 | 1,186 | 1,209,000 |
| 2007/08/28 | 1,221 | 1,237 | 1,201 | 1,221 | 1,181,000 |
| 2007/08/27 | 1,256 | 1,267 | 1,232 | 1,243 | 1,387,000 |
| 2007/08/24 | 1,254 | 1,263 | 1,239 | 1,248 | 1,107,000 |
| 2007/08/23 | 1,255 | 1,278 | 1,232 | 1,251 | 1,829,000 |
| 2007/08/22 | 1,156 | 1,206 | 1,145 | 1,182 | 1,092,000 |
| 2007/08/21 | 1,151 | 1,193 | 1,137 | 1,171 | 1,234,000 |
| 2007/08/20 | 1,190 | 1,197 | 1,124 | 1,143 | 2,242,000 |
| 2007/08/17 | 1,240 | 1,240 | 1,066 | 1,086 | 2,855,000 |
| 2007/08/16 | 1,278 | 1,284 | 1,204 | 1,245 | 2,187,000 |
| 2007/08/15 | 1,325 | 1,349 | 1,325 | 1,337 | 2,081,000 |
| 2007/08/14 | 1,320 | 1,375 | 1,310 | 1,364 | 2,686,000 |
| 2007/08/13 | 1,332 | 1,348 | 1,267 | 1,282 | 4,154,000 |
| 2007/08/10 | 1,218 | 1,255 | 1,173 | 1,232 | 4,418,000 |
| 2007/08/09 | 1,358 | 1,358 | 1,161 | 1,258 | 5,973,000 |
| 2007/08/08 | 1,375 | 1,388 | 1,289 | 1,298 | 2,399,000 |
| 2007/08/07 | 1,462 | 1,467 | 1,390 | 1,395 | 1,343,000 |
| 2007/08/06 | 1,447 | 1,455 | 1,431 | 1,449 | 1,397,000 |
| 2007/08/03 | 1,487 | 1,508 | 1,445 | 1,455 | 2,035,000 |
| 2007/08/02 | 1,469 | 1,508 | 1,469 | 1,495 | 3,478,000 |
| 2007/08/01 | 1,594 | 1,627 | 1,577 | 1,579 | 1,354,000 |
| 2007/07/31 | 1,657 | 1,657 | 1,592 | 1,600 | 1,030,000 |
| 2007/07/30 | 1,550 | 1,597 | 1,542 | 1,597 | 1,569,000 |
| 2007/07/27 | 1,550 | 1,611 | 1,544 | 1,596 | 1,611,000 |
| 2007/07/26 | 1,613 | 1,626 | 1,590 | 1,598 | 1,435,000 |
| 2007/07/25 | 1,595 | 1,600 | 1,572 | 1,596 | 1,118,000 |
| 2007/07/24 | 1,660 | 1,663 | 1,622 | 1,630 | 820,000 |
| 2007/07/23 | 1,643 | 1,650 | 1,639 | 1,643 | 762,000 |
| 2007/07/20 | 1,665 | 1,683 | 1,660 | 1,669 | 1,128,000 |
| 2007/07/19 | 1,655 | 1,665 | 1,642 | 1,657 | 984,000 |
| 2007/07/18 | 1,691 | 1,692 | 1,639 | 1,651 | 1,949,000 |
| 2007/07/17 | 1,708 | 1,721 | 1,692 | 1,698 | 1,890,000 |
| 2007/07/13 | 1,673 | 1,690 | 1,646 | 1,673 | 3,054,000 |
| 2007/07/12 | 1,740 | 1,744 | 1,633 | 1,659 | 4,403,000 |
| 2007/07/11 | 1,761 | 1,765 | 1,732 | 1,739 | 1,840,000 |
| 2007/07/10 | 1,810 | 1,810 | 1,787 | 1,789 | 763,000 |
| 2007/07/09 | 1,818 | 1,818 | 1,793 | 1,800 | 830,000 |
| 2007/07/06 | 1,798 | 1,798 | 1,780 | 1,791 | 519,000 |
| 2007/07/05 | 1,784 | 1,805 | 1,783 | 1,800 | 603,000 |
| 2007/07/04 | 1,777 | 1,797 | 1,773 | 1,778 | 517,000 |
| 2007/07/03 | 1,816 | 1,816 | 1,773 | 1,783 | 876,000 |
| 2007/07/02 | 1,778 | 1,810 | 1,770 | 1,807 | 785,000 |
| 2007/06/29 | 1,749 | 1,761 | 1,722 | 1,760 | 540,000 |
| 2007/06/28 | 1,718 | 1,745 | 1,702 | 1,738 | 589,000 |
| 2007/06/27 | 1,732 | 1,734 | 1,710 | 1,721 | 753,000 |
| 2007/06/26 | 1,768 | 1,768 | 1,734 | 1,743 | 875,000 |
| 2007/06/25 | 1,803 | 1,808 | 1,766 | 1,768 | 608,000 |
| 2007/06/22 | 1,807 | 1,808 | 1,793 | 1,805 | 810,000 |
| 2007/06/21 | 1,796 | 1,818 | 1,781 | 1,804 | 1,691,000 |
| 2007/06/20 | 1,804 | 1,807 | 1,782 | 1,793 | 1,093,000 |
| 2007/06/19 | 1,800 | 1,810 | 1,790 | 1,798 | 1,043,000 |
| 2007/06/18 | 1,810 | 1,818 | 1,798 | 1,805 | 731,000 |
| 2007/06/15 | 1,781 | 1,797 | 1,763 | 1,797 | 602,000 |
| 2007/06/14 | 1,744 | 1,779 | 1,737 | 1,777 | 773,000 |
| 2007/06/13 | 1,728 | 1,735 | 1,703 | 1,723 | 1,644,000 |
| 2007/06/12 | 1,775 | 1,792 | 1,737 | 1,756 | 1,524,000 |
| 2007/06/11 | 1,785 | 1,803 | 1,755 | 1,794 | 2,079,000 |
| 2007/06/08 | 1,745 | 1,755 | 1,696 | 1,725 | 1,826,000 |
| 2007/06/07 | 1,733 | 1,790 | 1,732 | 1,787 | 1,440,000 |
| 2007/06/06 | 1,704 | 1,793 | 1,699 | 1,765 | 2,378,000 |
| 2007/06/05 | 1,661 | 1,704 | 1,659 | 1,699 | 1,259,000 |
| 2007/06/04 | 1,659 | 1,674 | 1,647 | 1,657 | 1,346,000 |
| 2007/06/01 | 1,630 | 1,656 | 1,629 | 1,644 | 1,463,000 |
| 2007/05/31 | 1,592 | 1,618 | 1,592 | 1,610 | 1,577,000 |
| 2007/05/30 | 1,627 | 1,627 | 1,570 | 1,583 | 1,798,000 |
| 2007/05/29 | 1,608 | 1,626 | 1,598 | 1,614 | 679,000 |
| 2007/05/28 | 1,595 | 1,627 | 1,595 | 1,602 | 1,024,000 |
| 2007/05/25 | 1,587 | 1,605 | 1,575 | 1,594 | 1,076,000 |
| 2007/05/24 | 1,622 | 1,627 | 1,605 | 1,616 | 990,000 |
| 2007/05/23 | 1,641 | 1,663 | 1,638 | 1,643 | 1,453,000 |
| 2007/05/22 | 1,648 | 1,655 | 1,617 | 1,631 | 1,966,000 |
| 2007/05/21 | 1,543 | 1,567 | 1,540 | 1,558 | 869,000 |
| 2007/05/18 | 1,592 | 1,592 | 1,526 | 1,541 | 1,101,000 |
| 2007/05/17 | 1,603 | 1,620 | 1,587 | 1,594 | 541,000 |
| 2007/05/16 | 1,596 | 1,599 | 1,563 | 1,579 | 903,000 |
| 2007/05/15 | 1,626 | 1,626 | 1,593 | 1,602 | 951,000 |
| 2007/05/14 | 1,687 | 1,692 | 1,630 | 1,639 | 1,024,000 |
| 2007/05/11 | 1,648 | 1,683 | 1,635 | 1,668 | 1,545,000 |
| 2007/05/10 | 1,635 | 1,659 | 1,623 | 1,652 | 2,087,000 |
| 2007/05/09 | 1,602 | 1,622 | 1,588 | 1,618 | 3,586,000 |
| 2007/05/08 | 1,690 | 1,725 | 1,665 | 1,669 | 2,852,000 |
| 2007/05/07 | 1,630 | 1,662 | 1,630 | 1,661 | 774,000 |
| 2007/05/02 | 1,617 | 1,627 | 1,584 | 1,621 | 567,000 |
| 2007/05/01 | 1,629 | 1,637 | 1,595 | 1,623 | 817,000 |
| 2007/04/27 | 1,639 | 1,670 | 1,625 | 1,640 | 974,000 |
| 2007/04/26 | 1,625 | 1,646 | 1,599 | 1,636 | 1,425,000 |
| 2007/04/25 | 1,593 | 1,626 | 1,593 | 1,624 | 1,425,000 |
| 2007/04/24 | 1,598 | 1,601 | 1,572 | 1,595 | 1,150,000 |
| 2007/04/23 | 1,569 | 1,598 | 1,569 | 1,597 | 1,169,000 |
| 2007/04/20 | 1,564 | 1,569 | 1,543 | 1,562 | 436,000 |
| 2007/04/19 | 1,560 | 1,573 | 1,527 | 1,546 | 708,000 |
| 2007/04/18 | 1,556 | 1,588 | 1,556 | 1,586 | 966,000 |
| 2007/04/17 | 1,567 | 1,567 | 1,547 | 1,556 | 1,035,000 |
| 2007/04/16 | 1,547 | 1,567 | 1,542 | 1,544 | 651,000 |
| 2007/04/13 | 1,584 | 1,590 | 1,543 | 1,547 | 807,000 |
| 2007/04/12 | 1,570 | 1,591 | 1,570 | 1,587 | 678,000 |
| 2007/04/11 | 1,580 | 1,600 | 1,570 | 1,594 | 1,072,000 |
| 2007/04/10 | 1,587 | 1,606 | 1,580 | 1,590 | 1,567,000 |
| 2007/04/09 | 1,538 | 1,591 | 1,534 | 1,589 | 1,966,000 |
| 2007/04/06 | 1,492 | 1,509 | 1,487 | 1,508 | 803,000 |
| 2007/04/05 | 1,500 | 1,502 | 1,478 | 1,482 | 876,000 |
| 2007/04/04 | 1,495 | 1,510 | 1,486 | 1,506 | 813,000 |
| 2007/04/03 | 1,479 | 1,497 | 1,473 | 1,485 | 1,506,000 |
| 2007/04/02 | 1,500 | 1,508 | 1,481 | 1,492 | 1,159,000 |
| 2007/03/30 | 1,513 | 1,513 | 1,482 | 1,508 | 780,000 |
| 2007/03/29 | 1,474 | 1,501 | 1,450 | 1,493 | 705,000 |
| 2007/03/28 | 1,485 | 1,490 | 1,468 | 1,478 | 729,000 |
| 2007/03/27 | 1,471 | 1,493 | 1,466 | 1,476 | 601,000 |
| 2007/03/26 | 1,484 | 1,486 | 1,466 | 1,471 | 670,000 |
| 2007/03/23 | 1,462 | 1,462 | 1,433 | 1,446 | 590,000 |
| 2007/03/22 | 1,439 | 1,461 | 1,438 | 1,441 | 502,000 |
| 2007/03/20 | 1,407 | 1,429 | 1,407 | 1,426 | 672,000 |
| 2007/03/19 | 1,400 | 1,409 | 1,385 | 1,404 | 581,000 |
| 2007/03/16 | 1,417 | 1,424 | 1,382 | 1,399 | 696,000 |
| 2007/03/15 | 1,418 | 1,427 | 1,407 | 1,416 | 616,000 |
| 2007/03/14 | 1,420 | 1,432 | 1,398 | 1,398 | 718,000 |
| 2007/03/13 | 1,480 | 1,491 | 1,455 | 1,455 | 525,000 |
| 2007/03/12 | 1,480 | 1,497 | 1,465 | 1,473 | 384,000 |
| 2007/03/09 | 1,465 | 1,486 | 1,455 | 1,463 | 821,000 |
| 2007/03/08 | 1,435 | 1,460 | 1,417 | 1,458 | 1,089,000 |
| 2007/03/07 | 1,458 | 1,460 | 1,415 | 1,426 | 1,245,000 |
| 2007/03/06 | 1,352 | 1,416 | 1,350 | 1,407 | 1,271,000 |
| 2007/03/05 | 1,419 | 1,438 | 1,358 | 1,365 | 1,763,000 |
| 2007/03/02 | 1,489 | 1,490 | 1,452 | 1,459 | 1,559,000 |
| 2007/03/01 | 1,495 | 1,524 | 1,462 | 1,488 | 1,063,000 |
| 2007/02/28 | 1,414 | 1,497 | 1,389 | 1,494 | 2,027,000 |
| 2007/02/27 | 1,550 | 1,555 | 1,520 | 1,534 | 1,145,000 |
| 2007/02/26 | 1,525 | 1,549 | 1,524 | 1,536 | 1,039,000 |
| 2007/02/23 | 1,522 | 1,535 | 1,515 | 1,523 | 768,000 |
| 2007/02/22 | 1,525 | 1,528 | 1,506 | 1,515 | 573,000 |
| 2007/02/21 | 1,535 | 1,535 | 1,500 | 1,521 | 766,000 |
| 2007/02/20 | 1,516 | 1,540 | 1,500 | 1,532 | 1,404,000 |
| 2007/02/19 | 1,461 | 1,526 | 1,458 | 1,522 | 1,644,000 |
| 2007/02/16 | 1,471 | 1,471 | 1,452 | 1,460 | 599,000 |
| 2007/02/15 | 1,470 | 1,477 | 1,447 | 1,472 | 1,085,000 |
| 2007/02/14 | 1,477 | 1,486 | 1,470 | 1,471 | 554,000 |
| 2007/02/13 | 1,475 | 1,486 | 1,466 | 1,475 | 786,000 |
| 2007/02/09 | 1,416 | 1,479 | 1,413 | 1,477 | 1,220,000 |
| 2007/02/08 | 1,444 | 1,448 | 1,416 | 1,424 | 1,316,000 |
| 2007/02/07 | 1,442 | 1,458 | 1,399 | 1,404 | 1,026,000 |
| 2007/02/06 | 1,433 | 1,464 | 1,433 | 1,437 | 900,000 |
| 2007/02/05 | 1,461 | 1,465 | 1,429 | 1,435 | 1,137,000 |
| 2007/02/02 | 1,490 | 1,494 | 1,451 | 1,460 | 1,110,000 |
| 2007/02/01 | 1,505 | 1,514 | 1,470 | 1,490 | 905,000 |
| 2007/01/31 | 1,504 | 1,533 | 1,492 | 1,504 | 1,259,000 |
| 2007/01/30 | 1,538 | 1,545 | 1,493 | 1,496 | 673,000 |
| 2007/01/29 | 1,499 | 1,540 | 1,490 | 1,536 | 1,007,000 |
| 2007/01/26 | 1,479 | 1,500 | 1,472 | 1,494 | 1,288,000 |
| 2007/01/25 | 1,485 | 1,488 | 1,470 | 1,475 | 794,000 |
| 2007/01/24 | 1,484 | 1,484 | 1,466 | 1,469 | 831,000 |
| 2007/01/23 | 1,466 | 1,480 | 1,451 | 1,480 | 998,000 |
| 2007/01/22 | 1,482 | 1,494 | 1,470 | 1,474 | 554,000 |
| 2007/01/19 | 1,471 | 1,488 | 1,460 | 1,470 | 749,000 |
| 2007/01/18 | 1,474 | 1,496 | 1,467 | 1,489 | 1,907,000 |
| 2007/01/17 | 1,448 | 1,449 | 1,435 | 1,440 | 1,673,000 |
| 2007/01/16 | 1,409 | 1,452 | 1,407 | 1,442 | 2,188,000 |
| 2007/01/15 | 1,366 | 1,389 | 1,366 | 1,389 | 662,000 |
| 2007/01/12 | 1,360 | 1,377 | 1,342 | 1,354 | 1,388,000 |
| 2007/01/11 | 1,397 | 1,403 | 1,339 | 1,351 | 958,000 |
| 2007/01/10 | 1,362 | 1,362 | 1,338 | 1,345 | 739,000 |
| 2007/01/09 | 1,340 | 1,374 | 1,326 | 1,362 | 786,000 |
| 2007/01/05 | 1,410 | 1,414 | 1,345 | 1,360 | 1,329,000 |
| 2007/01/04 | 1,420 | 1,431 | 1,417 | 1,428 | 432,000 |