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 |
|---|---|---|---|---|---|
| 2010/12/30 | 678 | 678 | 663 | 669 | 649,000 |
| 2010/12/29 | 677 | 678 | 672 | 678 | 535,000 |
| 2010/12/28 | 676 | 684 | 674 | 678 | 1,496,000 |
| 2010/12/27 | 665 | 681 | 665 | 678 | 1,633,000 |
| 2010/12/24 | 661 | 671 | 659 | 668 | 1,466,000 |
| 2010/12/22 | 648 | 674 | 648 | 666 | 3,600,000 |
| 2010/12/21 | 647 | 657 | 642 | 651 | 1,822,000 |
| 2010/12/20 | 662 | 663 | 645 | 651 | 1,107,000 |
| 2010/12/17 | 667 | 667 | 656 | 660 | 1,319,000 |
| 2010/12/16 | 678 | 678 | 665 | 667 | 1,607,000 |
| 2010/12/15 | 683 | 685 | 670 | 677 | 1,983,000 |
| 2010/12/14 | 677 | 688 | 669 | 675 | 1,945,000 |
| 2010/12/13 | 668 | 684 | 662 | 681 | 2,193,000 |
| 2010/12/10 | 660 | 681 | 653 | 667 | 5,849,000 |
| 2010/12/09 | 657 | 659 | 648 | 655 | 1,387,000 |
| 2010/12/08 | 663 | 665 | 654 | 657 | 1,247,000 |
| 2010/12/07 | 656 | 669 | 650 | 662 | 3,217,000 |
| 2010/12/06 | 639 | 657 | 637 | 655 | 2,230,000 |
| 2010/12/03 | 634 | 643 | 628 | 638 | 3,682,000 |
| 2010/12/02 | 624 | 627 | 619 | 624 | 1,322,000 |
| 2010/12/01 | 612 | 616 | 603 | 612 | 1,901,000 |
| 2010/11/30 | 627 | 634 | 616 | 616 | 1,552,000 |
| 2010/11/29 | 627 | 639 | 626 | 627 | 963,000 |
| 2010/11/26 | 626 | 639 | 624 | 626 | 1,995,000 |
| 2010/11/25 | 619 | 633 | 611 | 629 | 1,796,000 |
| 2010/11/24 | 593 | 611 | 593 | 611 | 1,539,000 |
| 2010/11/22 | 607 | 613 | 605 | 613 | 808,000 |
| 2010/11/19 | 614 | 614 | 596 | 604 | 910,000 |
| 2010/11/18 | 588 | 608 | 583 | 604 | 1,974,000 |
| 2010/11/17 | 599 | 603 | 582 | 590 | 3,288,000 |
| 2010/11/16 | 603 | 616 | 597 | 611 | 3,014,000 |
| 2010/11/15 | 587 | 604 | 587 | 600 | 1,509,000 |
| 2010/11/12 | 599 | 601 | 582 | 585 | 1,284,000 |
| 2010/11/11 | 609 | 609 | 599 | 605 | 822,000 |
| 2010/11/10 | 588 | 605 | 586 | 602 | 2,524,000 |
| 2010/11/09 | 579 | 593 | 572 | 588 | 1,779,000 |
| 2010/11/08 | 570 | 581 | 567 | 581 | 1,428,000 |
| 2010/11/05 | 551 | 564 | 546 | 560 | 2,219,000 |
| 2010/11/04 | 533 | 541 | 532 | 536 | 2,511,000 |
| 2010/11/02 | 541 | 550 | 530 | 531 | 2,585,000 |
| 2010/11/01 | 544 | 560 | 526 | 556 | 4,409,000 |
| 2010/10/29 | 595 | 602 | 554 | 554 | 3,643,000 |
| 2010/10/28 | 587 | 603 | 586 | 602 | 2,179,000 |
| 2010/10/27 | 583 | 591 | 581 | 589 | 1,720,000 |
| 2010/10/26 | 568 | 589 | 568 | 582 | 1,713,000 |
| 2010/10/25 | 578 | 581 | 567 | 578 | 2,700,000 |
| 2010/10/22 | 555 | 564 | 543 | 562 | 1,961,000 |
| 2010/10/21 | 585 | 587 | 552 | 555 | 3,175,000 |
| 2010/10/20 | 582 | 584 | 571 | 583 | 1,630,000 |
| 2010/10/19 | 605 | 613 | 590 | 595 | 1,484,000 |
| 2010/10/18 | 597 | 599 | 589 | 598 | 1,079,000 |
| 2010/10/15 | 595 | 600 | 585 | 596 | 1,793,000 |
| 2010/10/14 | 593 | 599 | 587 | 596 | 1,930,000 |
| 2010/10/13 | 592 | 602 | 585 | 587 | 1,800,000 |
| 2010/10/12 | 605 | 609 | 581 | 583 | 2,616,000 |
| 2010/10/08 | 615 | 624 | 601 | 602 | 2,484,000 |
| 2010/10/07 | 614 | 637 | 614 | 620 | 3,465,000 |
| 2010/10/06 | 625 | 626 | 609 | 613 | 4,133,000 |
| 2010/10/05 | 584 | 620 | 583 | 618 | 7,806,000 |
| 2010/10/04 | 576 | 582 | 565 | 567 | 1,384,000 |
| 2010/10/01 | 575 | 579 | 570 | 574 | 1,763,000 |
| 2010/09/30 | 578 | 580 | 564 | 565 | 1,457,000 |
| 2010/09/29 | 579 | 584 | 568 | 582 | 2,184,000 |
| 2010/09/28 | 573 | 584 | 570 | 580 | 2,026,000 |
| 2010/09/27 | 558 | 572 | 556 | 572 | 2,285,000 |
| 2010/09/24 | 553 | 564 | 550 | 550 | 1,713,000 |
| 2010/09/22 | 561 | 573 | 560 | 563 | 1,373,000 |
| 2010/09/21 | 580 | 583 | 569 | 571 | 2,283,000 |
| 2010/09/17 | 568 | 573 | 560 | 571 | 1,677,000 |
| 2010/09/16 | 563 | 570 | 556 | 566 | 3,250,000 |
| 2010/09/15 | 530 | 553 | 526 | 549 | 3,223,000 |
| 2010/09/14 | 535 | 541 | 531 | 532 | 2,141,000 |
| 2010/09/13 | 537 | 544 | 533 | 537 | 2,982,000 |
| 2010/09/10 | 515 | 526 | 515 | 520 | 2,632,000 |
| 2010/09/09 | 507 | 512 | 503 | 508 | 1,728,000 |
| 2010/09/08 | 505 | 506 | 489 | 494 | 1,794,000 |
| 2010/09/07 | 510 | 528 | 508 | 515 | 2,049,000 |
| 2010/09/06 | 494 | 517 | 488 | 515 | 2,461,000 |
| 2010/09/03 | 478 | 490 | 474 | 489 | 1,468,000 |
| 2010/09/02 | 487 | 487 | 467 | 473 | 1,453,000 |
| 2010/09/01 | 468 | 482 | 465 | 474 | 1,807,000 |
| 2010/08/31 | 485 | 487 | 467 | 467 | 2,049,000 |
| 2010/08/30 | 501 | 507 | 489 | 495 | 1,664,000 |
| 2010/08/27 | 464 | 491 | 464 | 488 | 2,108,000 |
| 2010/08/26 | 481 | 485 | 468 | 472 | 1,657,000 |
| 2010/08/25 | 470 | 486 | 470 | 477 | 2,025,000 |
| 2010/08/24 | 479 | 484 | 471 | 478 | 1,810,000 |
| 2010/08/23 | 502 | 508 | 488 | 488 | 1,896,000 |
| 2010/08/20 | 497 | 516 | 496 | 504 | 2,566,000 |
| 2010/08/19 | 500 | 511 | 497 | 511 | 2,140,000 |
| 2010/08/18 | 491 | 508 | 487 | 502 | 4,982,000 |
| 2010/08/17 | 466 | 483 | 465 | 479 | 1,808,000 |
| 2010/08/16 | 474 | 478 | 464 | 474 | 2,112,000 |
| 2010/08/13 | 483 | 484 | 465 | 479 | 4,425,000 |
| 2010/08/12 | 453 | 484 | 445 | 482 | 4,581,000 |
| 2010/08/11 | 479 | 482 | 460 | 461 | 2,857,000 |
| 2010/08/10 | 484 | 492 | 483 | 490 | 2,076,000 |
| 2010/08/09 | 477 | 483 | 473 | 479 | 1,339,000 |
| 2010/08/06 | 481 | 492 | 475 | 485 | 1,555,000 |
| 2010/08/05 | 492 | 494 | 483 | 489 | 1,890,000 |
| 2010/08/04 | 506 | 509 | 480 | 486 | 2,744,000 |
| 2010/08/03 | 511 | 520 | 506 | 515 | 2,309,000 |
| 2010/08/02 | 505 | 515 | 495 | 501 | 3,364,000 |
| 2010/07/30 | 545 | 545 | 518 | 520 | 1,957,000 |
| 2010/07/29 | 547 | 563 | 547 | 552 | 1,425,000 |
| 2010/07/28 | 558 | 559 | 549 | 555 | 1,406,000 |
| 2010/07/27 | 554 | 566 | 544 | 548 | 1,964,000 |
| 2010/07/26 | 543 | 558 | 542 | 553 | 2,962,000 |
| 2010/07/23 | 522 | 535 | 515 | 533 | 2,661,000 |
| 2010/07/22 | 515 | 519 | 501 | 503 | 2,285,000 |
| 2010/07/21 | 538 | 545 | 514 | 524 | 1,680,000 |
| 2010/07/20 | 526 | 540 | 519 | 531 | 2,143,000 |
| 2010/07/16 | 549 | 551 | 527 | 536 | 2,626,000 |
| 2010/07/15 | 563 | 567 | 553 | 557 | 1,794,000 |
| 2010/07/14 | 566 | 579 | 561 | 572 | 1,802,000 |
| 2010/07/13 | 572 | 576 | 550 | 552 | 1,523,000 |
| 2010/07/12 | 568 | 579 | 561 | 564 | 1,549,000 |
| 2010/07/09 | 570 | 576 | 554 | 568 | 2,627,000 |
| 2010/07/08 | 575 | 580 | 561 | 563 | 2,193,000 |
| 2010/07/07 | 581 | 585 | 555 | 558 | 2,097,000 |
| 2010/07/06 | 572 | 581 | 550 | 580 | 2,398,000 |
| 2010/07/05 | 570 | 583 | 569 | 580 | 2,060,000 |
| 2010/07/02 | 569 | 580 | 556 | 573 | 2,262,000 |
| 2010/07/01 | 560 | 568 | 550 | 560 | 2,192,000 |
| 2010/06/30 | 568 | 574 | 558 | 570 | 2,749,000 |
| 2010/06/29 | 599 | 620 | 587 | 590 | 2,259,000 |
| 2010/06/28 | 622 | 623 | 600 | 603 | 1,470,000 |
| 2010/06/25 | 639 | 643 | 612 | 618 | 2,168,000 |
| 2010/06/24 | 643 | 663 | 641 | 649 | 1,190,000 |
| 2010/06/23 | 657 | 659 | 637 | 647 | 2,272,000 |
| 2010/06/22 | 674 | 679 | 664 | 667 | 1,600,000 |
| 2010/06/21 | 668 | 682 | 667 | 676 | 2,458,000 |
| 2010/06/18 | 659 | 670 | 651 | 659 | 2,264,000 |
| 2010/06/17 | 654 | 668 | 645 | 650 | 2,696,000 |
| 2010/06/16 | 646 | 660 | 643 | 654 | 3,351,000 |
| 2010/06/15 | 624 | 632 | 621 | 626 | 2,218,000 |
| 2010/06/14 | 603 | 628 | 601 | 626 | 3,747,000 |
| 2010/06/11 | 585 | 589 | 580 | 589 | 2,392,000 |
| 2010/06/10 | 574 | 576 | 558 | 572 | 2,559,000 |
| 2010/06/09 | 574 | 585 | 556 | 565 | 3,169,000 |
| 2010/06/08 | 570 | 591 | 570 | 577 | 5,781,000 |
| 2010/06/07 | 563 | 567 | 550 | 552 | 2,812,000 |
| 2010/06/04 | 574 | 592 | 570 | 586 | 2,272,000 |
| 2010/06/03 | 556 | 576 | 553 | 574 | 2,326,000 |
| 2010/06/02 | 546 | 565 | 536 | 546 | 2,251,000 |
| 2010/06/01 | 567 | 569 | 550 | 553 | 1,856,000 |
| 2010/05/31 | 554 | 573 | 553 | 566 | 2,565,000 |
| 2010/05/28 | 546 | 555 | 538 | 553 | 3,187,000 |
| 2010/05/27 | 500 | 535 | 496 | 526 | 3,266,000 |
| 2010/05/26 | 525 | 529 | 492 | 509 | 3,114,000 |
| 2010/05/25 | 542 | 545 | 510 | 518 | 2,324,000 |
| 2010/05/24 | 537 | 552 | 519 | 547 | 2,983,000 |
| 2010/05/21 | 510 | 533 | 509 | 530 | 2,752,000 |
| 2010/05/20 | 558 | 563 | 529 | 533 | 2,394,000 |
| 2010/05/19 | 538 | 559 | 532 | 558 | 1,931,000 |
| 2010/05/18 | 582 | 584 | 543 | 551 | 2,132,000 |
| 2010/05/17 | 604 | 604 | 569 | 574 | 2,599,000 |
| 2010/05/14 | 607 | 622 | 598 | 614 | 2,063,000 |
| 2010/05/13 | 618 | 629 | 614 | 617 | 1,935,000 |
| 2010/05/12 | 629 | 634 | 604 | 608 | 3,191,000 |
| 2010/05/11 | 629 | 647 | 614 | 623 | 5,840,000 |
| 2010/05/10 | 593 | 623 | 589 | 619 | 5,038,000 |
| 2010/05/07 | 600 | 615 | 586 | 602 | 5,264,000 |
| 2010/05/06 | 639 | 641 | 620 | 621 | 5,144,000 |
| 2010/04/30 | 699 | 703 | 649 | 659 | 4,614,000 |
| 2010/04/28 | 696 | 708 | 686 | 689 | 2,695,000 |
| 2010/04/27 | 685 | 712 | 685 | 711 | 2,944,000 |
| 2010/04/26 | 691 | 699 | 681 | 687 | 2,091,000 |
| 2010/04/23 | 701 | 703 | 683 | 690 | 2,688,000 |
| 2010/04/22 | 686 | 698 | 678 | 698 | 3,916,000 |
| 2010/04/21 | 662 | 689 | 662 | 687 | 2,939,000 |
| 2010/04/20 | 666 | 674 | 650 | 652 | 1,743,000 |
| 2010/04/19 | 658 | 670 | 657 | 663 | 1,973,000 |
| 2010/04/16 | 672 | 689 | 666 | 678 | 2,752,000 |
| 2010/04/15 | 693 | 695 | 673 | 677 | 3,006,000 |
| 2010/04/14 | 698 | 710 | 675 | 686 | 3,932,000 |
| 2010/04/13 | 713 | 717 | 682 | 688 | 4,335,000 |
| 2010/04/12 | 709 | 730 | 705 | 718 | 5,153,000 |
| 2010/04/09 | 673 | 700 | 672 | 696 | 5,389,000 |
| 2010/04/08 | 663 | 681 | 662 | 672 | 7,020,000 |
| 2010/04/07 | 655 | 663 | 647 | 651 | 5,495,000 |
| 2010/04/06 | 649 | 653 | 635 | 644 | 2,677,000 |
| 2010/04/05 | 620 | 650 | 615 | 650 | 4,558,000 |
| 2010/04/02 | 626 | 627 | 611 | 614 | 1,861,000 |
| 2010/04/01 | 606 | 626 | 590 | 623 | 2,948,000 |
| 2010/03/31 | 629 | 629 | 602 | 606 | 2,000,000 |
| 2010/03/30 | 633 | 642 | 617 | 622 | 2,748,000 |
| 2010/03/29 | 611 | 629 | 611 | 629 | 1,858,000 |
| 2010/03/26 | 604 | 619 | 601 | 611 | 3,957,000 |
| 2010/03/25 | 566 | 599 | 562 | 595 | 5,937,000 |
| 2010/03/24 | 569 | 573 | 562 | 564 | 742,000 |
| 2010/03/23 | 560 | 565 | 552 | 562 | 1,596,000 |
| 2010/03/19 | 570 | 572 | 558 | 560 | 1,835,000 |
| 2010/03/18 | 573 | 588 | 566 | 570 | 2,719,000 |
| 2010/03/17 | 568 | 576 | 560 | 574 | 1,788,000 |
| 2010/03/16 | 568 | 581 | 557 | 561 | 2,593,000 |
| 2010/03/15 | 575 | 576 | 561 | 568 | 2,051,000 |
| 2010/03/12 | 562 | 581 | 556 | 581 | 3,180,000 |
| 2010/03/11 | 563 | 585 | 559 | 565 | 6,312,000 |
| 2010/03/10 | 529 | 560 | 527 | 558 | 4,862,000 |
| 2010/03/09 | 515 | 525 | 510 | 523 | 2,334,000 |
| 2010/03/08 | 525 | 526 | 510 | 520 | 1,962,000 |
| 2010/03/05 | 517 | 518 | 503 | 515 | 4,084,000 |
| 2010/03/04 | 493 | 520 | 487 | 516 | 5,863,000 |
| 2010/03/03 | 490 | 497 | 486 | 490 | 2,574,000 |
| 2010/03/02 | 480 | 493 | 480 | 493 | 3,199,000 |
| 2010/03/01 | 457 | 490 | 456 | 480 | 4,257,000 |
| 2010/02/26 | 453 | 461 | 445 | 457 | 3,678,000 |
| 2010/02/25 | 438 | 452 | 434 | 444 | 2,553,000 |
| 2010/02/24 | 428 | 433 | 422 | 431 | 1,528,000 |
| 2010/02/23 | 433 | 437 | 427 | 435 | 1,605,000 |
| 2010/02/22 | 446 | 449 | 436 | 440 | 1,918,000 |
| 2010/02/19 | 456 | 458 | 436 | 439 | 1,539,000 |
| 2010/02/18 | 448 | 454 | 446 | 451 | 1,027,000 |
| 2010/02/17 | 441 | 445 | 437 | 443 | 653,000 |
| 2010/02/16 | 446 | 448 | 432 | 434 | 1,331,000 |
| 2010/02/15 | 438 | 445 | 434 | 443 | 844,000 |
| 2010/02/12 | 442 | 445 | 431 | 437 | 1,019,000 |
| 2010/02/10 | 439 | 455 | 435 | 437 | 2,777,000 |
| 2010/02/09 | 425 | 434 | 421 | 430 | 1,304,000 |
| 2010/02/08 | 432 | 441 | 426 | 432 | 1,525,000 |
| 2010/02/05 | 427 | 437 | 424 | 432 | 1,735,000 |
| 2010/02/04 | 453 | 459 | 442 | 443 | 1,719,000 |
| 2010/02/03 | 463 | 470 | 450 | 456 | 2,648,000 |
| 2010/02/02 | 423 | 451 | 423 | 448 | 3,549,000 |
| 2010/02/01 | 418 | 427 | 409 | 413 | 1,413,000 |
| 2010/01/29 | 422 | 431 | 416 | 417 | 1,490,000 |
| 2010/01/28 | 415 | 435 | 414 | 432 | 1,762,000 |
| 2010/01/27 | 416 | 419 | 406 | 407 | 929,000 |
| 2010/01/26 | 422 | 430 | 411 | 412 | 936,000 |
| 2010/01/25 | 413 | 432 | 413 | 426 | 1,052,000 |
| 2010/01/22 | 416 | 426 | 412 | 424 | 1,261,000 |
| 2010/01/21 | 409 | 435 | 402 | 432 | 1,904,000 |
| 2010/01/20 | 430 | 442 | 416 | 419 | 1,571,000 |
| 2010/01/19 | 431 | 432 | 416 | 419 | 1,006,000 |
| 2010/01/18 | 434 | 439 | 431 | 433 | 993,000 |
| 2010/01/15 | 445 | 449 | 437 | 442 | 1,331,000 |
| 2010/01/14 | 433 | 451 | 433 | 451 | 3,163,000 |
| 2010/01/13 | 424 | 431 | 412 | 412 | 1,585,000 |
| 2010/01/12 | 418 | 446 | 417 | 436 | 2,161,000 |
| 2010/01/08 | 406 | 415 | 406 | 415 | 1,052,000 |
| 2010/01/07 | 404 | 416 | 400 | 406 | 1,535,000 |
| 2010/01/06 | 383 | 408 | 380 | 405 | 2,918,000 |
| 2010/01/05 | 362 | 385 | 360 | 383 | 2,756,000 |
| 2010/01/04 | 359 | 360 | 353 | 354 | 298,000 |