日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2011/12/30 476 478 468 474 1,091,000
2011/12/29 471 478 463 476 1,501,000
2011/12/28 475 477 471 474 1,383,000
2011/12/27 473 478 469 472 789,000
2011/12/26 473 478 467 476 2,120,000
2011/12/22 483 485 462 466 3,815,000
2011/12/21 510 514 493 498 1,497,000
2011/12/20 485 501 482 497 1,986,000
2011/12/19 502 504 482 488 2,396,000
2011/12/16 512 515 497 504 3,015,000
2011/12/15 523 523 500 502 3,184,000
2011/12/14 540 543 527 533 2,110,000
2011/12/13 550 555 541 544 2,065,000
2011/12/12 565 570 556 558 1,415,000
2011/12/09 545 556 545 553 1,723,000
2011/12/08 556 568 552 558 1,270,000
2011/12/07 560 568 558 562 1,620,000
2011/12/06 566 569 553 558 2,478,000
2011/12/05 590 593 570 576 2,614,000
2011/12/02 562 593 561 589 2,735,000
2011/12/01 555 571 552 568 4,044,000
2011/11/30 532 533 510 525 2,061,000
2011/11/29 533 544 533 542 1,619,000
2011/11/28 509 530 507 528 1,869,000
2011/11/25 510 518 498 500 2,309,000
2011/11/24 517 524 507 509 1,726,000
2011/11/22 516 535 512 526 2,021,000
2011/11/21 557 562 527 529 2,240,000
2011/11/18 524 556 519 555 2,706,000
2011/11/17 512 539 509 533 2,128,000
2011/11/16 531 536 508 509 1,447,000
2011/11/15 521 532 517 531 1,120,000
2011/11/14 525 533 515 525 1,293,000
2011/11/11 512 521 496 513 1,464,000
2011/11/10 516 520 506 510 1,954,000
2011/11/09 527 539 518 538 2,016,000
2011/11/08 541 543 511 512 1,471,000
2011/11/07 550 553 538 540 1,257,000
2011/11/04 530 548 530 543 2,144,000
2011/11/02 515 532 507 520 3,683,000
2011/11/01 523 552 512 537 4,494,000
2011/10/31 585 587 523 533 4,240,000
2011/10/28 588 592 570 578 2,064,000
2011/10/27 562 583 552 580 2,692,000
2011/10/26 539 570 536 567 2,411,000
2011/10/25 573 573 550 550 2,244,000
2011/10/24 555 572 552 567 3,413,000
2011/10/21 517 543 515 542 3,092,000
2011/10/20 517 520 505 511 3,239,000
2011/10/19 540 546 526 531 2,603,000
2011/10/18 500 531 496 527 3,212,000
2011/10/17 538 541 520 523 1,741,000
2011/10/14 518 523 507 514 2,393,000
2011/10/13 530 538 522 525 3,767,000
2011/10/12 487 527 483 514 4,176,000
2011/10/11 485 493 479 492 2,784,000
2011/10/07 441 457 440 454 1,952,000
2011/10/06 421 437 421 430 2,148,000
2011/10/05 441 445 410 413 1,742,000
2011/10/04 430 441 420 438 1,605,000
2011/10/03 449 451 433 443 1,414,000
2011/09/30 469 473 452 461 1,472,000
2011/09/29 445 468 439 468 1,605,000
2011/09/28 454 465 447 457 2,207,000
2011/09/27 453 463 450 454 2,934,000
2011/09/26 467 467 433 436 3,198,000
2011/09/22 487 489 473 475 2,632,000
2011/09/21 498 506 491 498 1,890,000
2011/09/20 519 522 502 503 1,955,000
2011/09/16 520 536 518 535 2,541,000
2011/09/15 499 505 495 505 2,393,000
2011/09/14 514 526 485 493 2,889,000
2011/09/13 495 520 492 518 2,613,000
2011/09/12 484 509 483 496 3,031,000
2011/09/09 521 524 500 502 2,902,000
2011/09/08 560 563 522 530 3,770,000
2011/09/07 545 557 542 555 2,480,000
2011/09/06 555 558 534 535 2,038,000
2011/09/05 574 577 558 561 1,488,000
2011/09/02 610 611 584 590 2,193,000
2011/09/01 626 628 616 621 1,781,000
2011/08/31 615 627 607 616 1,950,000
2011/08/30 606 616 605 611 1,578,000
2011/08/29 600 610 584 592 2,088,000
2011/08/26 577 601 568 601 2,361,000
2011/08/25 555 586 553 582 2,286,000
2011/08/24 581 594 551 555 2,276,000
2011/08/23 562 568 548 567 1,431,000
2011/08/22 573 590 552 554 1,802,000
2011/08/19 576 586 562 573 2,949,000
2011/08/18 622 622 588 594 2,928,000
2011/08/17 640 642 619 625 2,049,000
2011/08/16 650 654 647 649 961,000
2011/08/15 651 653 641 644 952,000
2011/08/12 672 676 630 633 2,193,000
2011/08/11 667 679 658 667 1,591,000
2011/08/10 698 702 684 687 2,114,000
2011/08/09 667 687 631 686 1,956,000
2011/08/08 701 712 678 685 1,649,000
2011/08/05 701 727 697 708 1,866,000
2011/08/04 767 768 747 750 1,213,000
2011/08/03 768 769 751 760 1,449,000
2011/08/02 790 802 773 786 2,183,000
2011/08/01 775 803 766 802 4,080,000
2011/07/29 763 768 753 760 1,603,000
2011/07/28 750 767 747 756 1,234,000
2011/07/27 751 757 740 756 1,333,000
2011/07/26 754 762 750 759 741,000
2011/07/25 765 768 751 752 1,203,000
2011/07/22 766 769 759 763 1,620,000
2011/07/21 748 753 747 749 656,000
2011/07/20 754 760 743 744 897,000
2011/07/19 748 754 741 741 794,000
2011/07/15 741 755 737 754 1,007,000
2011/07/14 747 755 741 741 613,000
2011/07/13 745 757 745 752 670,000
2011/07/12 755 760 748 750 724,000
2011/07/11 755 767 753 761 477,000
2011/07/08 775 778 764 764 1,222,000
2011/07/07 752 773 748 766 1,290,000
2011/07/06 750 753 734 750 1,275,000
2011/07/05 755 758 750 752 472,000
2011/07/04 764 770 760 762 789,000
2011/07/01 755 758 747 753 959,000
2011/06/30 738 748 730 744 1,288,000
2011/06/29 727 738 725 736 1,106,000
2011/06/28 726 727 714 719 652,000
2011/06/27 726 726 719 720 380,000
2011/06/24 722 731 715 729 781,000
2011/06/23 710 726 709 721 756,000
2011/06/22 710 720 706 718 1,473,000
2011/06/21 697 710 691 710 1,230,000
2011/06/20 693 698 685 687 925,000
2011/06/17 713 716 688 693 1,376,000
2011/06/16 718 726 710 710 935,000
2011/06/15 725 736 725 730 780,000
2011/06/14 717 722 713 720 917,000
2011/06/13 702 719 695 712 1,120,000
2011/06/10 716 716 699 701 1,126,000
2011/06/09 710 712 701 709 758,000
2011/06/08 703 715 703 713 831,000
2011/06/07 697 711 694 708 936,000
2011/06/06 698 704 691 697 782,000
2011/06/03 718 722 702 705 961,000
2011/06/02 718 725 714 718 1,217,000
2011/06/01 732 744 723 744 1,083,000
2011/05/31 712 728 712 723 1,329,000
2011/05/30 715 725 713 718 805,000
2011/05/27 712 726 711 720 700,000
2011/05/26 712 722 706 718 743,000
2011/05/25 719 724 701 701 1,105,000
2011/05/24 709 718 701 715 1,524,000
2011/05/23 746 747 703 708 2,558,000
2011/05/20 766 770 751 755 747,000
2011/05/19 778 779 756 759 822,000
2011/05/18 759 775 755 769 955,000
2011/05/17 751 761 744 761 1,130,000
2011/05/16 762 774 751 751 1,586,000
2011/05/13 796 800 772 777 1,779,000
2011/05/12 785 802 782 795 989,000
2011/05/11 805 812 792 797 1,411,000
2011/05/10 778 798 775 795 1,372,000
2011/05/09 784 785 770 773 1,191,000
2011/05/06 760 786 757 786 1,611,000
2011/05/02 768 797 768 783 3,060,000
2011/04/28 733 759 724 755 3,261,000
2011/04/27 715 723 710 721 1,420,000
2011/04/26 710 711 695 696 760,000
2011/04/25 711 718 705 709 535,000
2011/04/22 714 718 707 716 586,000
2011/04/21 707 721 707 715 983,000
2011/04/20 694 705 691 705 892,000
2011/04/19 689 693 681 684 692,000
2011/04/18 700 703 686 691 1,025,000
2011/04/15 702 709 699 705 731,000
2011/04/14 691 705 685 701 1,048,000
2011/04/13 685 695 678 688 1,476,000
2011/04/12 710 719 694 695 956,000
2011/04/11 717 729 716 722 636,000
2011/04/08 693 726 692 724 1,168,000
2011/04/07 718 723 707 708 830,000
2011/04/06 711 723 701 714 1,269,000
2011/04/05 726 731 699 707 1,234,000
2011/04/04 721 746 721 731 2,850,000
2011/04/01 707 710 693 694 915,000
2011/03/31 699 707 689 706 1,020,000
2011/03/30 679 695 673 694 1,040,000
2011/03/29 644 670 644 663 1,061,000
2011/03/28 650 659 641 654 911,000
2011/03/25 679 683 651 657 1,013,000
2011/03/24 682 685 666 673 1,104,000
2011/03/23 692 692 670 676 1,454,000
2011/03/22 699 699 676 694 1,446,000
2011/03/18 639 666 635 662 2,041,000
2011/03/17 580 640 580 629 2,745,000
2011/03/16 576 625 576 609 3,780,000
2011/03/15 590 590 533 539 3,182,000
2011/03/14 642 672 630 633 2,746,000
2011/03/11 722 732 720 722 1,624,000
2011/03/10 757 758 729 737 1,525,000
2011/03/09 769 775 758 759 1,130,000
2011/03/08 770 780 758 763 1,736,000
2011/03/07 783 787 768 776 683,000
2011/03/04 802 807 779 791 1,154,000
2011/03/03 770 793 770 792 1,827,000
2011/03/02 766 775 757 765 1,299,000
2011/03/01 771 780 762 777 1,384,000
2011/02/28 736 771 727 765 2,132,000
2011/02/25 718 734 716 731 981,000
2011/02/24 717 729 713 717 1,130,000
2011/02/23 723 748 722 723 1,877,000
2011/02/22 748 750 737 738 1,086,000
2011/02/21 762 764 748 757 536,000
2011/02/18 777 777 761 763 1,074,000
2011/02/17 771 780 764 773 1,619,000
2011/02/16 765 769 761 764 1,014,000
2011/02/15 745 771 740 767 1,973,000
2011/02/14 748 748 739 744 801,000
2011/02/10 740 743 733 735 728,000
2011/02/09 751 753 736 738 981,000
2011/02/08 742 754 737 751 3,802,000
2011/02/07 722 735 722 735 2,024,000
2011/02/04 720 720 710 713 1,183,000
2011/02/03 706 713 697 706 1,276,000
2011/02/02 698 709 697 705 2,170,000
2011/02/01 679 696 668 688 2,602,000
2011/01/31 685 692 676 692 1,741,000
2011/01/28 693 703 686 702 1,797,000
2011/01/27 676 693 669 691 1,493,000
2011/01/26 669 679 668 670 816,000
2011/01/25 675 689 672 679 1,347,000
2011/01/24 667 677 659 668 1,789,000
2011/01/21 708 708 670 675 2,162,000
2011/01/20 724 724 710 710 1,439,000
2011/01/19 713 726 708 726 2,112,000
2011/01/18 690 708 687 704 1,080,000
2011/01/17 701 708 691 694 686,000
2011/01/14 700 715 697 700 1,640,000
2011/01/13 713 718 692 695 2,004,000
2011/01/12 721 731 712 712 1,707,000
2011/01/11 700 714 699 712 1,239,000
2011/01/07 695 706 690 702 1,350,000
2011/01/06 682 704 680 696 2,603,000
2011/01/05 677 688 669 672 1,856,000
2011/01/04 676 682 673 676 820,000

このページの先頭へ