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 |
---|---|---|---|---|---|
2012/12/28 | 528 | 531 | 522 | 529 | 1,623,000 |
2012/12/27 | 513 | 525 | 511 | 520 | 1,826,000 |
2012/12/26 | 496 | 505 | 492 | 505 | 1,027,000 |
2012/12/25 | 498 | 505 | 489 | 492 | 773,000 |
2012/12/21 | 507 | 510 | 486 | 491 | 1,695,000 |
2012/12/20 | 497 | 506 | 490 | 499 | 1,894,000 |
2012/12/19 | 489 | 506 | 488 | 503 | 2,422,000 |
2012/12/18 | 484 | 493 | 482 | 482 | 1,623,000 |
2012/12/17 | 496 | 500 | 482 | 484 | 1,436,000 |
2012/12/14 | 481 | 489 | 479 | 486 | 1,545,000 |
2012/12/13 | 480 | 491 | 479 | 488 | 1,906,000 |
2012/12/12 | 464 | 475 | 461 | 473 | 1,724,000 |
2012/12/11 | 460 | 462 | 452 | 459 | 1,072,000 |
2012/12/10 | 469 | 471 | 460 | 462 | 1,777,000 |
2012/12/07 | 460 | 467 | 454 | 464 | 2,135,000 |
2012/12/06 | 452 | 457 | 449 | 455 | 1,662,000 |
2012/12/05 | 434 | 450 | 434 | 445 | 1,151,000 |
2012/12/04 | 442 | 447 | 439 | 440 | 917,000 |
2012/12/03 | 443 | 451 | 439 | 446 | 1,335,000 |
2012/11/30 | 447 | 449 | 437 | 439 | 1,076,000 |
2012/11/29 | 435 | 443 | 433 | 441 | 1,311,000 |
2012/11/28 | 433 | 440 | 427 | 427 | 1,848,000 |
2012/11/27 | 447 | 448 | 433 | 444 | 2,108,000 |
2012/11/26 | 455 | 461 | 451 | 452 | 2,281,000 |
2012/11/22 | 437 | 445 | 433 | 445 | 2,298,000 |
2012/11/21 | 429 | 439 | 426 | 428 | 2,169,000 |
2012/11/20 | 429 | 430 | 421 | 424 | 1,641,000 |
2012/11/19 | 437 | 440 | 427 | 428 | 1,651,000 |
2012/11/16 | 415 | 427 | 414 | 426 | 2,716,000 |
2012/11/15 | 394 | 412 | 394 | 408 | 1,837,000 |
2012/11/14 | 394 | 395 | 387 | 391 | 1,484,000 |
2012/11/13 | 380 | 394 | 379 | 392 | 2,444,000 |
2012/11/12 | 385 | 386 | 378 | 380 | 1,525,000 |
2012/11/09 | 386 | 391 | 383 | 388 | 1,819,000 |
2012/11/08 | 403 | 411 | 400 | 401 | 1,754,000 |
2012/11/07 | 411 | 419 | 410 | 414 | 1,850,000 |
2012/11/06 | 410 | 415 | 406 | 412 | 1,846,000 |
2012/11/05 | 409 | 420 | 408 | 412 | 2,418,000 |
2012/11/02 | 396 | 414 | 396 | 412 | 3,375,000 |
2012/11/01 | 380 | 392 | 370 | 390 | 4,105,000 |
2012/10/31 | 355 | 393 | 355 | 375 | 5,164,000 |
2012/10/30 | 352 | 360 | 351 | 351 | 1,324,000 |
2012/10/29 | 355 | 358 | 351 | 353 | 953,000 |
2012/10/26 | 362 | 366 | 354 | 354 | 1,541,000 |
2012/10/25 | 366 | 366 | 356 | 366 | 1,646,000 |
2012/10/24 | 370 | 376 | 365 | 366 | 1,972,000 |
2012/10/23 | 389 | 390 | 377 | 384 | 1,483,000 |
2012/10/22 | 372 | 383 | 371 | 379 | 1,724,000 |
2012/10/19 | 370 | 387 | 368 | 387 | 2,220,000 |
2012/10/18 | 355 | 372 | 353 | 370 | 2,135,000 |
2012/10/17 | 359 | 360 | 350 | 350 | 1,297,000 |
2012/10/16 | 359 | 360 | 347 | 354 | 1,390,000 |
2012/10/15 | 335 | 351 | 330 | 350 | 1,962,000 |
2012/10/12 | 332 | 337 | 330 | 331 | 939,000 |
2012/10/11 | 330 | 341 | 328 | 331 | 1,138,000 |
2012/10/10 | 333 | 337 | 327 | 334 | 1,259,000 |
2012/10/09 | 353 | 353 | 338 | 341 | 1,271,000 |
2012/10/05 | 355 | 358 | 347 | 356 | 1,212,000 |
2012/10/04 | 343 | 353 | 337 | 352 | 1,391,000 |
2012/10/03 | 339 | 348 | 337 | 338 | 1,444,000 |
2012/10/02 | 346 | 355 | 339 | 341 | 1,810,000 |
2012/10/01 | 345 | 347 | 337 | 341 | 1,464,000 |
2012/09/28 | 358 | 360 | 350 | 352 | 1,452,000 |
2012/09/27 | 355 | 366 | 348 | 356 | 1,817,000 |
2012/09/26 | 366 | 370 | 358 | 360 | 2,183,000 |
2012/09/25 | 378 | 383 | 372 | 376 | 1,190,000 |
2012/09/24 | 387 | 391 | 378 | 383 | 950,000 |
2012/09/21 | 381 | 393 | 380 | 387 | 1,308,000 |
2012/09/20 | 410 | 411 | 389 | 389 | 1,792,000 |
2012/09/19 | 404 | 418 | 397 | 414 | 1,440,000 |
2012/09/18 | 396 | 407 | 391 | 406 | 1,465,000 |
2012/09/14 | 385 | 400 | 383 | 394 | 2,328,000 |
2012/09/13 | 369 | 378 | 366 | 376 | 1,144,000 |
2012/09/12 | 367 | 371 | 360 | 365 | 1,696,000 |
2012/09/11 | 376 | 377 | 361 | 364 | 1,908,000 |
2012/09/10 | 388 | 396 | 381 | 384 | 1,329,000 |
2012/09/07 | 388 | 393 | 378 | 393 | 1,769,000 |
2012/09/06 | 368 | 370 | 362 | 369 | 1,311,000 |
2012/09/05 | 370 | 378 | 364 | 368 | 2,077,000 |
2012/09/04 | 368 | 379 | 368 | 373 | 1,329,000 |
2012/09/03 | 372 | 374 | 362 | 365 | 1,023,000 |
2012/08/31 | 375 | 382 | 372 | 372 | 995,000 |
2012/08/30 | 388 | 388 | 378 | 382 | 1,149,000 |
2012/08/29 | 393 | 398 | 390 | 391 | 1,093,000 |
2012/08/28 | 408 | 410 | 385 | 391 | 2,967,000 |
2012/08/27 | 420 | 420 | 404 | 411 | 1,061,000 |
2012/08/24 | 428 | 428 | 409 | 412 | 2,110,000 |
2012/08/23 | 431 | 440 | 426 | 438 | 1,730,000 |
2012/08/22 | 425 | 440 | 420 | 440 | 1,686,000 |
2012/08/21 | 425 | 428 | 422 | 423 | 741,000 |
2012/08/20 | 433 | 441 | 420 | 429 | 1,596,000 |
2012/08/17 | 426 | 430 | 417 | 430 | 1,366,000 |
2012/08/16 | 404 | 420 | 403 | 419 | 1,251,000 |
2012/08/15 | 415 | 417 | 387 | 400 | 1,593,000 |
2012/08/14 | 417 | 422 | 413 | 416 | 1,107,000 |
2012/08/13 | 420 | 423 | 411 | 415 | 1,325,000 |
2012/08/10 | 401 | 422 | 401 | 419 | 2,376,000 |
2012/08/09 | 390 | 404 | 390 | 404 | 1,185,000 |
2012/08/08 | 399 | 407 | 390 | 394 | 1,346,000 |
2012/08/07 | 376 | 392 | 376 | 389 | 990,000 |
2012/08/06 | 375 | 381 | 371 | 378 | 1,148,000 |
2012/08/03 | 376 | 377 | 353 | 364 | 1,660,000 |
2012/08/02 | 380 | 384 | 373 | 382 | 1,072,000 |
2012/08/01 | 390 | 392 | 379 | 385 | 1,605,000 |
2012/07/31 | 399 | 409 | 390 | 403 | 754,000 |
2012/07/30 | 407 | 414 | 399 | 402 | 2,085,000 |
2012/07/27 | 400 | 405 | 393 | 397 | 1,618,000 |
2012/07/26 | 372 | 394 | 368 | 388 | 1,627,000 |
2012/07/25 | 379 | 383 | 361 | 365 | 1,465,000 |
2012/07/24 | 380 | 391 | 377 | 378 | 1,461,000 |
2012/07/23 | 395 | 398 | 381 | 381 | 1,189,000 |
2012/07/20 | 413 | 414 | 401 | 402 | 815,000 |
2012/07/19 | 404 | 420 | 404 | 413 | 1,456,000 |
2012/07/18 | 415 | 415 | 397 | 400 | 1,657,000 |
2012/07/17 | 424 | 426 | 409 | 409 | 1,306,000 |
2012/07/13 | 419 | 426 | 417 | 420 | 1,692,000 |
2012/07/12 | 434 | 441 | 427 | 427 | 1,215,000 |
2012/07/11 | 436 | 437 | 430 | 433 | 1,443,000 |
2012/07/10 | 452 | 455 | 443 | 443 | 1,287,000 |
2012/07/09 | 460 | 460 | 451 | 455 | 1,734,000 |
2012/07/06 | 475 | 475 | 466 | 468 | 1,093,000 |
2012/07/05 | 473 | 478 | 469 | 474 | 896,000 |
2012/07/04 | 483 | 484 | 471 | 474 | 995,000 |
2012/07/03 | 473 | 488 | 473 | 476 | 1,190,000 |
2012/07/02 | 490 | 492 | 478 | 478 | 1,272,000 |
2012/06/29 | 468 | 484 | 463 | 480 | 1,457,000 |
2012/06/28 | 481 | 482 | 470 | 474 | 1,019,000 |
2012/06/27 | 477 | 477 | 467 | 473 | 951,000 |
2012/06/26 | 486 | 488 | 471 | 477 | 1,637,000 |
2012/06/25 | 504 | 506 | 491 | 494 | 827,000 |
2012/06/22 | 485 | 497 | 484 | 494 | 988,000 |
2012/06/21 | 500 | 503 | 491 | 494 | 1,233,000 |
2012/06/20 | 504 | 506 | 489 | 499 | 1,422,000 |
2012/06/19 | 493 | 507 | 488 | 496 | 1,955,000 |
2012/06/18 | 480 | 505 | 478 | 504 | 3,626,000 |
2012/06/15 | 478 | 479 | 458 | 462 | 1,673,000 |
2012/06/14 | 477 | 480 | 469 | 477 | 1,242,000 |
2012/06/13 | 484 | 488 | 472 | 482 | 1,754,000 |
2012/06/12 | 461 | 487 | 459 | 478 | 1,631,000 |
2012/06/11 | 468 | 483 | 464 | 483 | 1,556,000 |
2012/06/08 | 470 | 470 | 449 | 452 | 1,692,000 |
2012/06/07 | 477 | 478 | 467 | 472 | 2,022,000 |
2012/06/06 | 448 | 464 | 436 | 461 | 2,394,000 |
2012/06/05 | 425 | 449 | 424 | 447 | 1,996,000 |
2012/06/04 | 430 | 431 | 417 | 419 | 1,740,000 |
2012/06/01 | 466 | 466 | 446 | 448 | 1,620,000 |
2012/05/31 | 465 | 474 | 460 | 469 | 1,047,000 |
2012/05/30 | 484 | 486 | 466 | 477 | 1,195,000 |
2012/05/29 | 463 | 483 | 455 | 483 | 1,402,000 |
2012/05/28 | 466 | 469 | 450 | 461 | 1,277,000 |
2012/05/25 | 487 | 487 | 464 | 466 | 1,600,000 |
2012/05/24 | 477 | 483 | 467 | 483 | 1,598,000 |
2012/05/23 | 487 | 488 | 473 | 476 | 2,349,000 |
2012/05/22 | 484 | 487 | 476 | 485 | 1,970,000 |
2012/05/21 | 472 | 484 | 470 | 471 | 1,550,000 |
2012/05/18 | 482 | 482 | 465 | 466 | 2,469,000 |
2012/05/17 | 482 | 504 | 477 | 499 | 2,004,000 |
2012/05/16 | 481 | 493 | 471 | 475 | 1,908,000 |
2012/05/15 | 490 | 492 | 470 | 482 | 2,058,000 |
2012/05/14 | 495 | 515 | 492 | 494 | 1,655,000 |
2012/05/11 | 503 | 512 | 491 | 494 | 1,681,000 |
2012/05/10 | 497 | 516 | 494 | 506 | 2,270,000 |
2012/05/09 | 508 | 509 | 496 | 501 | 1,978,000 |
2012/05/08 | 523 | 531 | 511 | 518 | 2,183,000 |
2012/05/07 | 528 | 534 | 509 | 513 | 3,113,000 |
2012/05/02 | 545 | 555 | 539 | 548 | 2,853,000 |
2012/05/01 | 565 | 565 | 532 | 535 | 4,868,000 |
2012/04/27 | 608 | 612 | 580 | 582 | 3,164,000 |
2012/04/26 | 625 | 625 | 602 | 607 | 1,393,000 |
2012/04/25 | 625 | 628 | 608 | 617 | 1,898,000 |
2012/04/24 | 605 | 623 | 601 | 619 | 1,439,000 |
2012/04/23 | 627 | 637 | 615 | 617 | 1,606,000 |
2012/04/20 | 627 | 631 | 620 | 630 | 1,408,000 |
2012/04/19 | 635 | 642 | 626 | 629 | 2,026,000 |
2012/04/18 | 632 | 643 | 629 | 638 | 1,341,000 |
2012/04/17 | 618 | 626 | 609 | 614 | 1,560,000 |
2012/04/16 | 633 | 636 | 616 | 617 | 2,269,000 |
2012/04/13 | 657 | 667 | 639 | 643 | 2,628,000 |
2012/04/12 | 650 | 654 | 631 | 647 | 1,998,000 |
2012/04/11 | 623 | 651 | 621 | 645 | 2,623,000 |
2012/04/10 | 647 | 669 | 634 | 639 | 2,342,000 |
2012/04/09 | 654 | 660 | 646 | 647 | 2,104,000 |
2012/04/06 | 692 | 693 | 663 | 667 | 2,059,000 |
2012/04/05 | 677 | 697 | 673 | 697 | 1,765,000 |
2012/04/04 | 701 | 707 | 688 | 697 | 1,798,000 |
2012/04/03 | 700 | 706 | 692 | 706 | 1,865,000 |
2012/04/02 | 714 | 715 | 701 | 705 | 2,605,000 |
2012/03/30 | 681 | 714 | 673 | 709 | 5,912,000 |
2012/03/29 | 686 | 687 | 670 | 680 | 1,843,000 |
2012/03/28 | 683 | 700 | 677 | 692 | 2,149,000 |
2012/03/27 | 679 | 689 | 675 | 685 | 2,326,000 |
2012/03/26 | 655 | 668 | 647 | 662 | 2,211,000 |
2012/03/23 | 668 | 668 | 650 | 651 | 4,047,000 |
2012/03/22 | 684 | 694 | 673 | 678 | 1,900,000 |
2012/03/21 | 682 | 696 | 674 | 684 | 2,547,000 |
2012/03/19 | 680 | 706 | 680 | 690 | 2,864,000 |
2012/03/16 | 678 | 686 | 676 | 683 | 2,912,000 |
2012/03/15 | 659 | 682 | 657 | 682 | 6,087,000 |
2012/03/14 | 651 | 658 | 643 | 649 | 3,324,000 |
2012/03/13 | 628 | 647 | 625 | 637 | 4,033,000 |
2012/03/12 | 625 | 630 | 616 | 618 | 2,288,000 |
2012/03/09 | 618 | 621 | 607 | 618 | 3,462,000 |
2012/03/08 | 591 | 609 | 588 | 608 | 2,805,000 |
2012/03/07 | 566 | 587 | 563 | 584 | 1,963,000 |
2012/03/06 | 600 | 600 | 571 | 578 | 2,946,000 |
2012/03/05 | 601 | 612 | 596 | 597 | 1,883,000 |
2012/03/02 | 619 | 619 | 597 | 603 | 2,290,000 |
2012/03/01 | 621 | 634 | 600 | 609 | 4,378,000 |
2012/02/29 | 599 | 624 | 596 | 611 | 4,675,000 |
2012/02/28 | 573 | 585 | 572 | 585 | 2,146,000 |
2012/02/27 | 604 | 606 | 580 | 584 | 2,883,000 |
2012/02/24 | 591 | 600 | 589 | 597 | 1,836,000 |
2012/02/23 | 581 | 592 | 576 | 588 | 1,344,000 |
2012/02/22 | 583 | 585 | 572 | 585 | 1,598,000 |
2012/02/21 | 580 | 593 | 578 | 585 | 2,547,000 |
2012/02/20 | 559 | 586 | 559 | 582 | 3,269,000 |
2012/02/17 | 557 | 557 | 545 | 549 | 2,273,000 |
2012/02/16 | 540 | 554 | 536 | 540 | 2,600,000 |
2012/02/15 | 541 | 554 | 534 | 549 | 4,070,000 |
2012/02/14 | 543 | 554 | 535 | 540 | 1,593,000 |
2012/02/13 | 549 | 551 | 541 | 543 | 1,144,000 |
2012/02/10 | 563 | 568 | 546 | 553 | 1,986,000 |
2012/02/09 | 556 | 565 | 553 | 557 | 1,429,000 |
2012/02/08 | 548 | 559 | 542 | 559 | 1,548,000 |
2012/02/07 | 545 | 548 | 536 | 538 | 796,000 |
2012/02/06 | 541 | 551 | 540 | 548 | 2,034,000 |
2012/02/03 | 524 | 536 | 523 | 531 | 1,570,000 |
2012/02/02 | 512 | 529 | 511 | 528 | 2,242,000 |
2012/02/01 | 525 | 528 | 511 | 512 | 3,713,000 |
2012/01/31 | 538 | 544 | 527 | 530 | 1,633,000 |
2012/01/30 | 533 | 539 | 531 | 537 | 981,000 |
2012/01/27 | 536 | 541 | 532 | 538 | 946,000 |
2012/01/26 | 544 | 548 | 533 | 536 | 1,311,000 |
2012/01/25 | 532 | 542 | 525 | 540 | 1,375,000 |
2012/01/24 | 542 | 547 | 526 | 529 | 1,863,000 |
2012/01/23 | 535 | 549 | 533 | 541 | 1,763,000 |
2012/01/20 | 523 | 536 | 517 | 533 | 2,405,000 |
2012/01/19 | 509 | 522 | 506 | 522 | 2,518,000 |
2012/01/18 | 477 | 504 | 477 | 500 | 2,417,000 |
2012/01/17 | 468 | 475 | 459 | 472 | 1,255,000 |
2012/01/16 | 470 | 470 | 461 | 461 | 1,095,000 |
2012/01/13 | 477 | 487 | 473 | 473 | 1,580,000 |
2012/01/12 | 465 | 475 | 462 | 474 | 1,467,000 |
2012/01/11 | 465 | 477 | 463 | 467 | 1,406,000 |
2012/01/10 | 464 | 465 | 453 | 462 | 1,361,000 |
2012/01/06 | 471 | 474 | 461 | 465 | 961,000 |
2012/01/05 | 477 | 479 | 470 | 474 | 1,096,000 |
2012/01/04 | 487 | 489 | 480 | 483 | 1,133,000 |