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 |
|---|---|---|---|---|---|
| 2009/12/30 | 360 | 360 | 350 | 354 | 696,000 |
| 2009/12/29 | 366 | 367 | 360 | 363 | 543,000 |
| 2009/12/28 | 360 | 368 | 360 | 365 | 501,000 |
| 2009/12/25 | 358 | 362 | 349 | 360 | 765,000 |
| 2009/12/24 | 354 | 357 | 352 | 357 | 480,000 |
| 2009/12/22 | 344 | 351 | 343 | 349 | 555,000 |
| 2009/12/21 | 338 | 345 | 333 | 341 | 384,000 |
| 2009/12/18 | 340 | 340 | 330 | 337 | 529,000 |
| 2009/12/17 | 345 | 347 | 342 | 343 | 293,000 |
| 2009/12/16 | 341 | 346 | 341 | 343 | 518,000 |
| 2009/12/15 | 338 | 340 | 333 | 337 | 285,000 |
| 2009/12/14 | 341 | 344 | 335 | 340 | 470,000 |
| 2009/12/11 | 335 | 346 | 335 | 346 | 649,000 |
| 2009/12/10 | 334 | 347 | 330 | 333 | 632,000 |
| 2009/12/09 | 345 | 348 | 333 | 333 | 763,000 |
| 2009/12/08 | 338 | 350 | 338 | 348 | 521,000 |
| 2009/12/07 | 344 | 358 | 340 | 346 | 1,204,000 |
| 2009/12/04 | 334 | 335 | 328 | 334 | 529,000 |
| 2009/12/03 | 323 | 334 | 322 | 334 | 802,000 |
| 2009/12/02 | 314 | 320 | 312 | 318 | 354,000 |
| 2009/12/01 | 302 | 313 | 299 | 313 | 466,000 |
| 2009/11/30 | 297 | 306 | 297 | 303 | 516,000 |
| 2009/11/27 | 301 | 302 | 297 | 298 | 442,000 |
| 2009/11/26 | 305 | 312 | 304 | 306 | 435,000 |
| 2009/11/25 | 302 | 308 | 300 | 308 | 536,000 |
| 2009/11/24 | 312 | 312 | 298 | 300 | 682,000 |
| 2009/11/20 | 310 | 315 | 309 | 311 | 293,000 |
| 2009/11/19 | 315 | 316 | 307 | 313 | 397,000 |
| 2009/11/18 | 317 | 320 | 313 | 316 | 349,000 |
| 2009/11/17 | 329 | 329 | 319 | 320 | 382,000 |
| 2009/11/16 | 327 | 329 | 321 | 325 | 296,000 |
| 2009/11/13 | 326 | 328 | 322 | 326 | 620,000 |
| 2009/11/12 | 330 | 334 | 324 | 327 | 600,000 |
| 2009/11/11 | 340 | 341 | 327 | 329 | 775,000 |
| 2009/11/10 | 338 | 345 | 337 | 339 | 513,000 |
| 2009/11/09 | 336 | 341 | 330 | 335 | 566,000 |
| 2009/11/06 | 349 | 350 | 331 | 333 | 629,000 |
| 2009/11/05 | 334 | 344 | 331 | 339 | 1,204,000 |
| 2009/11/04 | 345 | 346 | 332 | 335 | 1,222,000 |
| 2009/11/02 | 346 | 349 | 344 | 349 | 523,000 |
| 2009/10/30 | 358 | 363 | 350 | 361 | 812,000 |
| 2009/10/29 | 344 | 354 | 341 | 348 | 850,000 |
| 2009/10/28 | 358 | 363 | 353 | 357 | 416,000 |
| 2009/10/27 | 372 | 372 | 357 | 359 | 1,004,000 |
| 2009/10/26 | 358 | 376 | 358 | 374 | 1,443,000 |
| 2009/10/23 | 356 | 360 | 355 | 358 | 387,000 |
| 2009/10/22 | 350 | 354 | 345 | 354 | 752,000 |
| 2009/10/21 | 351 | 357 | 351 | 355 | 323,000 |
| 2009/10/20 | 355 | 360 | 352 | 352 | 351,000 |
| 2009/10/19 | 345 | 352 | 344 | 351 | 374,000 |
| 2009/10/16 | 345 | 355 | 344 | 353 | 1,088,000 |
| 2009/10/15 | 344 | 344 | 339 | 342 | 841,000 |
| 2009/10/14 | 345 | 345 | 331 | 334 | 702,000 |
| 2009/10/13 | 338 | 346 | 338 | 345 | 809,000 |
| 2009/10/09 | 335 | 344 | 328 | 337 | 2,690,000 |
| 2009/10/08 | 333 | 339 | 330 | 335 | 521,000 |
| 2009/10/07 | 320 | 336 | 319 | 334 | 990,000 |
| 2009/10/06 | 314 | 326 | 312 | 323 | 1,422,000 |
| 2009/10/05 | 317 | 319 | 310 | 312 | 581,000 |
| 2009/10/02 | 318 | 323 | 311 | 323 | 1,149,000 |
| 2009/10/01 | 341 | 345 | 334 | 335 | 498,000 |
| 2009/09/30 | 345 | 347 | 337 | 346 | 929,000 |
| 2009/09/29 | 349 | 351 | 340 | 347 | 696,000 |
| 2009/09/28 | 357 | 357 | 343 | 347 | 679,000 |
| 2009/09/25 | 367 | 369 | 362 | 367 | 799,000 |
| 2009/09/24 | 358 | 372 | 358 | 370 | 564,000 |
| 2009/09/18 | 365 | 368 | 356 | 361 | 946,000 |
| 2009/09/17 | 368 | 372 | 365 | 370 | 893,000 |
| 2009/09/16 | 363 | 373 | 362 | 367 | 721,000 |
| 2009/09/15 | 362 | 366 | 358 | 361 | 348,000 |
| 2009/09/14 | 369 | 370 | 360 | 361 | 609,000 |
| 2009/09/11 | 364 | 375 | 359 | 374 | 1,336,000 |
| 2009/09/10 | 360 | 365 | 360 | 364 | 454,000 |
| 2009/09/09 | 366 | 366 | 360 | 363 | 514,000 |
| 2009/09/08 | 364 | 366 | 357 | 365 | 648,000 |
| 2009/09/07 | 359 | 365 | 355 | 363 | 718,000 |
| 2009/09/04 | 366 | 366 | 353 | 354 | 898,000 |
| 2009/09/03 | 369 | 369 | 359 | 362 | 980,000 |
| 2009/09/02 | 372 | 372 | 361 | 371 | 1,189,000 |
| 2009/09/01 | 365 | 373 | 363 | 372 | 345,000 |
| 2009/08/31 | 371 | 376 | 360 | 369 | 849,000 |
| 2009/08/28 | 354 | 373 | 350 | 371 | 1,597,000 |
| 2009/08/27 | 360 | 360 | 346 | 353 | 731,000 |
| 2009/08/26 | 362 | 364 | 359 | 363 | 589,000 |
| 2009/08/25 | 360 | 364 | 355 | 362 | 533,000 |
| 2009/08/24 | 351 | 363 | 351 | 360 | 850,000 |
| 2009/08/21 | 350 | 353 | 339 | 347 | 664,000 |
| 2009/08/20 | 347 | 351 | 343 | 350 | 894,000 |
| 2009/08/19 | 349 | 352 | 344 | 346 | 746,000 |
| 2009/08/18 | 337 | 345 | 334 | 344 | 689,000 |
| 2009/08/17 | 348 | 348 | 342 | 346 | 869,000 |
| 2009/08/14 | 341 | 350 | 337 | 348 | 1,028,000 |
| 2009/08/13 | 339 | 341 | 336 | 341 | 652,000 |
| 2009/08/12 | 332 | 337 | 331 | 334 | 573,000 |
| 2009/08/11 | 341 | 345 | 338 | 342 | 1,045,000 |
| 2009/08/10 | 328 | 341 | 327 | 341 | 1,177,000 |
| 2009/08/07 | 325 | 325 | 317 | 320 | 731,000 |
| 2009/08/06 | 322 | 331 | 322 | 329 | 685,000 |
| 2009/08/05 | 334 | 337 | 322 | 327 | 948,000 |
| 2009/08/04 | 339 | 344 | 334 | 338 | 1,221,000 |
| 2009/08/03 | 310 | 338 | 308 | 334 | 2,241,000 |
| 2009/07/31 | 317 | 319 | 309 | 312 | 815,000 |
| 2009/07/30 | 307 | 312 | 304 | 312 | 396,000 |
| 2009/07/29 | 301 | 309 | 301 | 307 | 457,000 |
| 2009/07/28 | 311 | 311 | 301 | 306 | 487,000 |
| 2009/07/27 | 316 | 317 | 310 | 311 | 405,000 |
| 2009/07/24 | 317 | 317 | 309 | 311 | 469,000 |
| 2009/07/23 | 306 | 314 | 303 | 309 | 561,000 |
| 2009/07/22 | 308 | 309 | 302 | 306 | 1,098,000 |
| 2009/07/21 | 310 | 312 | 305 | 312 | 824,000 |
| 2009/07/17 | 298 | 299 | 292 | 297 | 701,000 |
| 2009/07/16 | 297 | 299 | 292 | 293 | 1,052,000 |
| 2009/07/15 | 285 | 287 | 278 | 283 | 749,000 |
| 2009/07/14 | 280 | 289 | 279 | 284 | 872,000 |
| 2009/07/13 | 274 | 279 | 264 | 268 | 1,089,000 |
| 2009/07/10 | 292 | 292 | 284 | 284 | 1,665,000 |
| 2009/07/09 | 302 | 305 | 297 | 298 | 734,000 |
| 2009/07/08 | 305 | 310 | 304 | 307 | 1,163,000 |
| 2009/07/07 | 312 | 313 | 306 | 308 | 960,000 |
| 2009/07/06 | 314 | 318 | 310 | 311 | 598,000 |
| 2009/07/03 | 315 | 315 | 311 | 314 | 648,000 |
| 2009/07/02 | 318 | 322 | 316 | 318 | 794,000 |
| 2009/07/01 | 311 | 325 | 311 | 318 | 914,000 |
| 2009/06/30 | 321 | 322 | 313 | 315 | 886,000 |
| 2009/06/29 | 325 | 330 | 315 | 318 | 1,469,000 |
| 2009/06/26 | 326 | 328 | 313 | 322 | 1,693,000 |
| 2009/06/25 | 316 | 326 | 311 | 322 | 1,118,000 |
| 2009/06/24 | 317 | 320 | 310 | 311 | 1,098,000 |
| 2009/06/23 | 316 | 317 | 310 | 314 | 1,411,000 |
| 2009/06/22 | 326 | 331 | 324 | 327 | 782,000 |
| 2009/06/19 | 338 | 345 | 330 | 330 | 845,000 |
| 2009/06/18 | 342 | 342 | 332 | 340 | 866,000 |
| 2009/06/17 | 339 | 346 | 335 | 346 | 863,000 |
| 2009/06/16 | 347 | 348 | 339 | 340 | 1,125,000 |
| 2009/06/15 | 364 | 366 | 354 | 356 | 931,000 |
| 2009/06/12 | 367 | 370 | 361 | 362 | 2,136,000 |
| 2009/06/11 | 373 | 375 | 365 | 366 | 2,058,000 |
| 2009/06/10 | 366 | 372 | 359 | 371 | 2,325,000 |
| 2009/06/09 | 368 | 379 | 364 | 372 | 2,989,000 |
| 2009/06/08 | 351 | 371 | 348 | 363 | 4,082,000 |
| 2009/06/05 | 332 | 333 | 324 | 329 | 790,000 |
| 2009/06/04 | 330 | 336 | 327 | 328 | 779,000 |
| 2009/06/03 | 336 | 340 | 326 | 335 | 955,000 |
| 2009/06/02 | 340 | 340 | 334 | 335 | 1,372,000 |
| 2009/06/01 | 317 | 330 | 317 | 328 | 1,418,000 |
| 2009/05/29 | 314 | 317 | 311 | 315 | 1,021,000 |
| 2009/05/28 | 306 | 312 | 305 | 311 | 1,033,000 |
| 2009/05/27 | 312 | 313 | 307 | 307 | 835,000 |
| 2009/05/26 | 310 | 312 | 305 | 307 | 1,044,000 |
| 2009/05/25 | 308 | 315 | 306 | 312 | 1,310,000 |
| 2009/05/22 | 311 | 313 | 308 | 312 | 739,000 |
| 2009/05/21 | 316 | 319 | 312 | 315 | 734,000 |
| 2009/05/20 | 317 | 319 | 310 | 318 | 1,022,000 |
| 2009/05/19 | 318 | 324 | 310 | 313 | 1,760,000 |
| 2009/05/18 | 325 | 326 | 307 | 308 | 2,461,000 |
| 2009/05/15 | 328 | 341 | 317 | 337 | 2,119,000 |
| 2009/05/14 | 330 | 334 | 326 | 327 | 1,631,000 |
| 2009/05/13 | 350 | 355 | 332 | 344 | 2,095,000 |
| 2009/05/12 | 365 | 370 | 347 | 353 | 3,474,000 |
| 2009/05/11 | 355 | 397 | 354 | 385 | 2,866,000 |
| 2009/05/08 | 322 | 369 | 320 | 354 | 2,286,000 |
| 2009/05/07 | 333 | 333 | 326 | 332 | 841,000 |
| 2009/05/01 | 300 | 323 | 298 | 318 | 1,179,000 |
| 2009/04/30 | 297 | 305 | 296 | 302 | 589,000 |
| 2009/04/28 | 307 | 311 | 293 | 293 | 964,000 |
| 2009/04/27 | 315 | 320 | 310 | 317 | 469,000 |
| 2009/04/24 | 322 | 322 | 313 | 315 | 511,000 |
| 2009/04/23 | 305 | 319 | 300 | 318 | 919,000 |
| 2009/04/22 | 308 | 315 | 302 | 305 | 656,000 |
| 2009/04/21 | 300 | 309 | 300 | 307 | 873,000 |
| 2009/04/20 | 315 | 323 | 309 | 318 | 750,000 |
| 2009/04/17 | 317 | 318 | 309 | 317 | 974,000 |
| 2009/04/16 | 325 | 331 | 298 | 302 | 1,947,000 |
| 2009/04/15 | 325 | 328 | 319 | 320 | 1,030,000 |
| 2009/04/14 | 341 | 347 | 336 | 340 | 914,000 |
| 2009/04/13 | 330 | 347 | 322 | 339 | 1,087,000 |
| 2009/04/10 | 334 | 334 | 320 | 330 | 1,178,000 |
| 2009/04/09 | 295 | 332 | 295 | 323 | 2,494,000 |
| 2009/04/08 | 291 | 297 | 283 | 284 | 885,000 |
| 2009/04/07 | 303 | 308 | 300 | 301 | 735,000 |
| 2009/04/06 | 303 | 312 | 300 | 308 | 900,000 |
| 2009/04/03 | 300 | 305 | 288 | 293 | 1,193,000 |
| 2009/04/02 | 287 | 297 | 284 | 294 | 1,404,000 |
| 2009/04/01 | 279 | 280 | 269 | 278 | 979,000 |
| 2009/03/31 | 269 | 278 | 261 | 264 | 1,259,000 |
| 2009/03/30 | 287 | 290 | 273 | 273 | 546,000 |
| 2009/03/27 | 298 | 300 | 281 | 282 | 712,000 |
| 2009/03/26 | 290 | 296 | 286 | 296 | 616,000 |
| 2009/03/25 | 290 | 290 | 281 | 285 | 775,000 |
| 2009/03/24 | 298 | 299 | 284 | 290 | 1,134,000 |
| 2009/03/23 | 264 | 279 | 262 | 278 | 1,315,000 |
| 2009/03/19 | 278 | 286 | 261 | 266 | 1,848,000 |
| 2009/03/18 | 268 | 282 | 266 | 278 | 2,356,000 |
| 2009/03/17 | 252 | 265 | 250 | 263 | 922,000 |
| 2009/03/16 | 242 | 254 | 242 | 249 | 710,000 |
| 2009/03/13 | 234 | 241 | 228 | 239 | 1,321,000 |
| 2009/03/12 | 221 | 231 | 220 | 224 | 415,000 |
| 2009/03/11 | 226 | 229 | 220 | 226 | 391,000 |
| 2009/03/10 | 210 | 218 | 209 | 216 | 489,000 |
| 2009/03/09 | 217 | 218 | 208 | 209 | 779,000 |
| 2009/03/06 | 236 | 236 | 219 | 220 | 819,000 |
| 2009/03/05 | 229 | 235 | 225 | 232 | 835,000 |
| 2009/03/04 | 215 | 226 | 213 | 225 | 879,000 |
| 2009/03/03 | 210 | 221 | 209 | 215 | 430,000 |
| 2009/03/02 | 213 | 214 | 211 | 213 | 181,000 |
| 2009/02/27 | 215 | 215 | 210 | 212 | 346,000 |
| 2009/02/26 | 217 | 220 | 213 | 216 | 724,000 |
| 2009/02/25 | 220 | 224 | 217 | 224 | 674,000 |
| 2009/02/24 | 206 | 214 | 205 | 212 | 630,000 |
| 2009/02/23 | 208 | 212 | 204 | 211 | 560,000 |
| 2009/02/20 | 212 | 216 | 209 | 210 | 1,075,000 |
| 2009/02/19 | 207 | 207 | 203 | 207 | 816,000 |
| 2009/02/18 | 200 | 207 | 199 | 202 | 1,158,000 |
| 2009/02/17 | 203 | 204 | 201 | 202 | 478,000 |
| 2009/02/16 | 202 | 205 | 200 | 204 | 511,000 |
| 2009/02/13 | 201 | 202 | 198 | 199 | 970,000 |
| 2009/02/12 | 203 | 206 | 201 | 203 | 446,000 |
| 2009/02/10 | 206 | 208 | 204 | 205 | 462,000 |
| 2009/02/09 | 210 | 214 | 203 | 204 | 584,000 |
| 2009/02/06 | 219 | 222 | 204 | 204 | 1,214,000 |
| 2009/02/05 | 214 | 221 | 209 | 215 | 743,000 |
| 2009/02/04 | 202 | 212 | 202 | 211 | 789,000 |
| 2009/02/03 | 204 | 213 | 202 | 203 | 676,000 |
| 2009/02/02 | 203 | 206 | 197 | 199 | 1,143,000 |
| 2009/01/30 | 214 | 214 | 208 | 208 | 823,000 |
| 2009/01/29 | 222 | 224 | 215 | 219 | 504,000 |
| 2009/01/28 | 218 | 224 | 213 | 217 | 824,000 |
| 2009/01/27 | 213 | 222 | 211 | 219 | 769,000 |
| 2009/01/26 | 215 | 216 | 208 | 210 | 1,150,000 |
| 2009/01/23 | 221 | 221 | 217 | 219 | 535,000 |
| 2009/01/22 | 232 | 234 | 216 | 219 | 1,542,000 |
| 2009/01/21 | 232 | 235 | 230 | 231 | 1,111,000 |
| 2009/01/20 | 246 | 246 | 239 | 242 | 983,000 |
| 2009/01/19 | 250 | 255 | 246 | 249 | 480,000 |
| 2009/01/16 | 233 | 250 | 233 | 249 | 1,381,000 |
| 2009/01/15 | 235 | 237 | 230 | 230 | 799,000 |
| 2009/01/14 | 244 | 254 | 244 | 245 | 670,000 |
| 2009/01/13 | 250 | 251 | 241 | 244 | 868,000 |
| 2009/01/09 | 250 | 272 | 248 | 260 | 3,537,000 |
| 2009/01/08 | 252 | 252 | 243 | 246 | 1,085,000 |
| 2009/01/07 | 260 | 263 | 254 | 257 | 1,468,000 |
| 2009/01/06 | 249 | 263 | 245 | 260 | 781,000 |
| 2009/01/05 | 252 | 254 | 246 | 250 | 229,000 |