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 |
---|---|---|---|---|---|
2013/12/30 | 915 | 919 | 894 | 906 | 1,477,000 |
2013/12/27 | 897 | 904 | 891 | 903 | 925,000 |
2013/12/26 | 899 | 917 | 889 | 897 | 1,773,000 |
2013/12/25 | 883 | 896 | 880 | 885 | 1,264,000 |
2013/12/24 | 906 | 915 | 888 | 890 | 2,669,000 |
2013/12/20 | 858 | 898 | 850 | 895 | 3,269,000 |
2013/12/19 | 868 | 875 | 845 | 856 | 1,791,000 |
2013/12/18 | 839 | 859 | 834 | 853 | 2,324,000 |
2013/12/17 | 826 | 840 | 826 | 837 | 825,000 |
2013/12/16 | 830 | 843 | 822 | 825 | 1,376,000 |
2013/12/13 | 838 | 838 | 821 | 823 | 1,352,000 |
2013/12/12 | 828 | 832 | 821 | 830 | 832,000 |
2013/12/11 | 831 | 840 | 825 | 837 | 1,056,000 |
2013/12/10 | 839 | 845 | 833 | 837 | 844,000 |
2013/12/09 | 850 | 854 | 836 | 845 | 1,296,000 |
2013/12/06 | 815 | 826 | 806 | 824 | 1,683,000 |
2013/12/05 | 831 | 842 | 821 | 824 | 1,288,000 |
2013/12/04 | 847 | 851 | 826 | 835 | 1,220,000 |
2013/12/03 | 848 | 859 | 840 | 859 | 1,326,000 |
2013/12/02 | 842 | 844 | 831 | 839 | 752,000 |
2013/11/29 | 831 | 837 | 821 | 836 | 1,130,000 |
2013/11/28 | 846 | 853 | 826 | 837 | 1,589,000 |
2013/11/27 | 857 | 858 | 839 | 839 | 1,510,000 |
2013/11/26 | 854 | 869 | 850 | 865 | 1,709,000 |
2013/11/25 | 861 | 868 | 848 | 867 | 2,231,000 |
2013/11/22 | 855 | 873 | 843 | 853 | 4,059,000 |
2013/11/21 | 825 | 843 | 820 | 841 | 4,803,000 |
2013/11/20 | 800 | 808 | 796 | 798 | 832,000 |
2013/11/19 | 806 | 810 | 792 | 799 | 1,643,000 |
2013/11/18 | 797 | 819 | 796 | 813 | 1,867,000 |
2013/11/15 | 799 | 800 | 789 | 796 | 1,860,000 |
2013/11/14 | 797 | 807 | 785 | 788 | 2,563,000 |
2013/11/13 | 780 | 803 | 780 | 792 | 4,903,000 |
2013/11/12 | 744 | 760 | 735 | 759 | 1,472,000 |
2013/11/11 | 751 | 757 | 741 | 753 | 1,655,000 |
2013/11/08 | 707 | 742 | 702 | 740 | 2,832,000 |
2013/11/07 | 713 | 715 | 699 | 707 | 1,021,000 |
2013/11/06 | 701 | 728 | 698 | 720 | 1,663,000 |
2013/11/05 | 724 | 725 | 695 | 709 | 3,229,000 |
2013/11/01 | 691 | 728 | 675 | 712 | 7,554,000 |
2013/10/31 | 707 | 716 | 608 | 641 | 3,739,000 |
2013/10/30 | 720 | 720 | 703 | 710 | 912,000 |
2013/10/29 | 705 | 719 | 702 | 714 | 800,000 |
2013/10/28 | 705 | 714 | 699 | 714 | 386,000 |
2013/10/25 | 707 | 712 | 695 | 700 | 764,000 |
2013/10/24 | 704 | 718 | 698 | 718 | 762,000 |
2013/10/23 | 722 | 728 | 713 | 715 | 1,206,000 |
2013/10/22 | 710 | 723 | 705 | 717 | 956,000 |
2013/10/21 | 717 | 722 | 707 | 711 | 783,000 |
2013/10/18 | 718 | 721 | 710 | 710 | 560,000 |
2013/10/17 | 715 | 719 | 709 | 717 | 738,000 |
2013/10/16 | 707 | 710 | 703 | 707 | 448,000 |
2013/10/15 | 718 | 723 | 706 | 707 | 764,000 |
2013/10/11 | 708 | 712 | 697 | 710 | 1,409,000 |
2013/10/10 | 704 | 704 | 686 | 698 | 1,171,000 |
2013/10/09 | 672 | 705 | 668 | 704 | 1,088,000 |
2013/10/08 | 670 | 689 | 664 | 685 | 1,277,000 |
2013/10/07 | 700 | 704 | 671 | 675 | 1,781,000 |
2013/10/04 | 655 | 673 | 655 | 664 | 626,000 |
2013/10/03 | 675 | 676 | 661 | 664 | 1,418,000 |
2013/10/02 | 698 | 702 | 679 | 680 | 1,491,000 |
2013/10/01 | 700 | 714 | 698 | 699 | 1,169,000 |
2013/09/30 | 693 | 707 | 686 | 694 | 1,151,000 |
2013/09/27 | 713 | 724 | 705 | 708 | 1,916,000 |
2013/09/26 | 680 | 713 | 678 | 712 | 1,444,000 |
2013/09/25 | 686 | 688 | 676 | 681 | 1,217,000 |
2013/09/24 | 683 | 690 | 675 | 687 | 1,097,000 |
2013/09/20 | 685 | 695 | 678 | 692 | 1,673,000 |
2013/09/19 | 656 | 686 | 651 | 685 | 2,236,000 |
2013/09/18 | 647 | 654 | 640 | 647 | 1,371,000 |
2013/09/17 | 639 | 649 | 634 | 647 | 1,080,000 |
2013/09/13 | 628 | 639 | 625 | 637 | 1,322,000 |
2013/09/12 | 626 | 632 | 618 | 626 | 2,705,000 |
2013/09/11 | 616 | 635 | 605 | 625 | 3,667,000 |
2013/09/10 | 600 | 610 | 596 | 607 | 1,376,000 |
2013/09/09 | 595 | 598 | 589 | 598 | 2,583,000 |
2013/09/06 | 565 | 579 | 564 | 578 | 1,505,000 |
2013/09/05 | 570 | 571 | 559 | 564 | 1,577,000 |
2013/09/04 | 563 | 565 | 557 | 561 | 1,226,000 |
2013/09/03 | 561 | 570 | 560 | 569 | 1,026,000 |
2013/09/02 | 564 | 565 | 554 | 555 | 1,028,000 |
2013/08/30 | 571 | 575 | 560 | 560 | 1,050,000 |
2013/08/29 | 569 | 573 | 564 | 565 | 1,265,000 |
2013/08/28 | 576 | 581 | 564 | 566 | 1,735,000 |
2013/08/27 | 607 | 607 | 587 | 588 | 981,000 |
2013/08/26 | 622 | 623 | 607 | 614 | 1,073,000 |
2013/08/23 | 602 | 622 | 602 | 612 | 2,817,000 |
2013/08/22 | 585 | 592 | 576 | 588 | 703,000 |
2013/08/21 | 583 | 594 | 581 | 589 | 711,000 |
2013/08/20 | 590 | 595 | 579 | 582 | 554,000 |
2013/08/19 | 601 | 608 | 582 | 593 | 828,000 |
2013/08/16 | 607 | 620 | 599 | 601 | 947,000 |
2013/08/15 | 624 | 629 | 615 | 615 | 632,000 |
2013/08/14 | 614 | 631 | 613 | 629 | 1,262,000 |
2013/08/13 | 598 | 615 | 596 | 614 | 1,553,000 |
2013/08/12 | 580 | 592 | 573 | 588 | 802,000 |
2013/08/09 | 577 | 591 | 574 | 586 | 1,187,000 |
2013/08/08 | 561 | 588 | 559 | 570 | 1,447,000 |
2013/08/07 | 565 | 574 | 564 | 566 | 563,000 |
2013/08/06 | 576 | 584 | 571 | 577 | 1,227,000 |
2013/08/05 | 588 | 588 | 570 | 575 | 1,987,000 |
2013/08/02 | 600 | 607 | 589 | 597 | 1,070,000 |
2013/08/01 | 562 | 597 | 551 | 592 | 2,854,000 |
2013/07/31 | 578 | 584 | 567 | 572 | 816,000 |
2013/07/30 | 575 | 586 | 575 | 585 | 582,000 |
2013/07/29 | 584 | 586 | 576 | 577 | 785,000 |
2013/07/26 | 609 | 611 | 596 | 600 | 760,000 |
2013/07/25 | 634 | 639 | 621 | 621 | 736,000 |
2013/07/24 | 620 | 632 | 607 | 630 | 1,145,000 |
2013/07/23 | 628 | 630 | 621 | 628 | 685,000 |
2013/07/22 | 636 | 642 | 628 | 638 | 432,000 |
2013/07/19 | 640 | 643 | 619 | 632 | 1,212,000 |
2013/07/18 | 639 | 646 | 633 | 642 | 694,000 |
2013/07/17 | 632 | 644 | 627 | 635 | 1,319,000 |
2013/07/16 | 637 | 640 | 622 | 622 | 794,000 |
2013/07/12 | 607 | 621 | 603 | 620 | 819,000 |
2013/07/11 | 602 | 612 | 601 | 603 | 649,000 |
2013/07/10 | 612 | 619 | 602 | 609 | 743,000 |
2013/07/09 | 602 | 612 | 597 | 610 | 673,000 |
2013/07/08 | 608 | 616 | 591 | 592 | 754,000 |
2013/07/05 | 600 | 600 | 592 | 598 | 748,000 |
2013/07/04 | 594 | 599 | 588 | 590 | 646,000 |
2013/07/03 | 594 | 601 | 586 | 599 | 1,428,000 |
2013/07/02 | 592 | 595 | 581 | 587 | 1,053,000 |
2013/07/01 | 584 | 592 | 582 | 591 | 944,000 |
2013/06/28 | 581 | 586 | 572 | 582 | 1,741,000 |
2013/06/27 | 569 | 577 | 548 | 571 | 1,568,000 |
2013/06/26 | 574 | 583 | 554 | 554 | 1,016,000 |
2013/06/25 | 578 | 578 | 552 | 561 | 1,770,000 |
2013/06/24 | 600 | 605 | 576 | 580 | 989,000 |
2013/06/21 | 591 | 598 | 576 | 596 | 1,658,000 |
2013/06/20 | 606 | 622 | 605 | 611 | 1,929,000 |
2013/06/19 | 599 | 622 | 599 | 616 | 1,935,000 |
2013/06/18 | 590 | 600 | 577 | 579 | 1,000,000 |
2013/06/17 | 560 | 595 | 558 | 592 | 877,000 |
2013/06/14 | 588 | 598 | 567 | 567 | 1,984,000 |
2013/06/13 | 594 | 596 | 580 | 580 | 767,000 |
2013/06/12 | 590 | 613 | 576 | 603 | 909,000 |
2013/06/11 | 620 | 625 | 597 | 598 | 1,046,000 |
2013/06/10 | 605 | 624 | 605 | 623 | 957,000 |
2013/06/07 | 580 | 599 | 573 | 585 | 1,612,000 |
2013/06/06 | 614 | 619 | 589 | 599 | 1,667,000 |
2013/06/05 | 653 | 663 | 631 | 631 | 1,024,000 |
2013/06/04 | 626 | 649 | 621 | 646 | 1,245,000 |
2013/06/03 | 653 | 655 | 630 | 636 | 1,146,000 |
2013/05/31 | 680 | 684 | 649 | 661 | 2,622,000 |
2013/05/30 | 646 | 688 | 644 | 667 | 2,044,000 |
2013/05/29 | 696 | 698 | 673 | 676 | 1,527,000 |
2013/05/28 | 645 | 679 | 643 | 674 | 2,657,000 |
2013/05/27 | 689 | 689 | 645 | 645 | 1,767,000 |
2013/05/24 | 709 | 725 | 675 | 699 | 2,116,000 |
2013/05/23 | 743 | 775 | 688 | 689 | 3,400,000 |
2013/05/22 | 743 | 745 | 722 | 736 | 1,982,000 |
2013/05/21 | 716 | 739 | 711 | 734 | 1,271,000 |
2013/05/20 | 699 | 733 | 698 | 730 | 2,515,000 |
2013/05/17 | 680 | 697 | 667 | 695 | 1,683,000 |
2013/05/16 | 688 | 700 | 681 | 692 | 3,411,000 |
2013/05/15 | 666 | 696 | 666 | 684 | 3,162,000 |
2013/05/14 | 627 | 660 | 622 | 658 | 3,915,000 |
2013/05/13 | 617 | 628 | 616 | 626 | 2,015,000 |
2013/05/10 | 599 | 610 | 597 | 609 | 1,815,000 |
2013/05/09 | 595 | 606 | 587 | 589 | 2,113,000 |
2013/05/08 | 580 | 597 | 576 | 587 | 1,741,000 |
2013/05/07 | 573 | 576 | 568 | 574 | 2,165,000 |
2013/05/02 | 559 | 565 | 552 | 563 | 2,111,000 |
2013/05/01 | 568 | 569 | 550 | 557 | 3,295,000 |
2013/04/30 | 608 | 618 | 555 | 578 | 4,010,000 |
2013/04/26 | 630 | 630 | 606 | 609 | 1,550,000 |
2013/04/25 | 622 | 628 | 618 | 626 | 1,517,000 |
2013/04/24 | 622 | 625 | 618 | 624 | 1,642,000 |
2013/04/23 | 615 | 617 | 608 | 616 | 1,088,000 |
2013/04/22 | 616 | 619 | 613 | 618 | 1,072,000 |
2013/04/19 | 600 | 609 | 595 | 608 | 978,000 |
2013/04/18 | 603 | 603 | 595 | 598 | 726,000 |
2013/04/17 | 594 | 606 | 588 | 605 | 1,016,000 |
2013/04/16 | 587 | 595 | 581 | 588 | 1,367,000 |
2013/04/15 | 600 | 603 | 591 | 601 | 1,067,000 |
2013/04/12 | 623 | 623 | 600 | 602 | 2,350,000 |
2013/04/11 | 625 | 627 | 607 | 615 | 2,173,000 |
2013/04/10 | 582 | 602 | 581 | 602 | 1,976,000 |
2013/04/09 | 584 | 587 | 569 | 579 | 1,799,000 |
2013/04/08 | 557 | 569 | 554 | 564 | 1,199,000 |
2013/04/05 | 569 | 578 | 545 | 547 | 1,370,000 |
2013/04/04 | 524 | 539 | 513 | 539 | 1,547,000 |
2013/04/03 | 538 | 542 | 525 | 537 | 929,000 |
2013/04/02 | 536 | 542 | 530 | 530 | 1,179,000 |
2013/04/01 | 555 | 559 | 549 | 549 | 1,001,000 |
2013/03/29 | 585 | 589 | 570 | 573 | 846,000 |
2013/03/28 | 596 | 596 | 575 | 583 | 693,000 |
2013/03/27 | 585 | 597 | 580 | 597 | 518,000 |
2013/03/26 | 590 | 596 | 584 | 584 | 1,015,000 |
2013/03/25 | 604 | 606 | 590 | 590 | 747,000 |
2013/03/22 | 607 | 611 | 601 | 601 | 671,000 |
2013/03/21 | 611 | 616 | 606 | 610 | 761,000 |
2013/03/19 | 603 | 611 | 601 | 608 | 784,000 |
2013/03/18 | 603 | 604 | 593 | 594 | 704,000 |
2013/03/15 | 608 | 611 | 603 | 608 | 745,000 |
2013/03/14 | 609 | 611 | 599 | 606 | 1,286,000 |
2013/03/13 | 595 | 610 | 592 | 607 | 1,920,000 |
2013/03/12 | 585 | 596 | 581 | 594 | 2,291,000 |
2013/03/11 | 579 | 583 | 571 | 575 | 1,872,000 |
2013/03/08 | 584 | 590 | 576 | 577 | 1,573,000 |
2013/03/07 | 595 | 595 | 577 | 579 | 887,000 |
2013/03/06 | 592 | 598 | 588 | 590 | 1,045,000 |
2013/03/05 | 576 | 585 | 574 | 583 | 1,603,000 |
2013/03/04 | 605 | 605 | 570 | 571 | 2,832,000 |
2013/03/01 | 606 | 617 | 604 | 605 | 2,212,000 |
2013/02/28 | 627 | 628 | 621 | 625 | 1,508,000 |
2013/02/27 | 618 | 623 | 607 | 617 | 1,932,000 |
2013/02/26 | 601 | 618 | 601 | 615 | 1,415,000 |
2013/02/25 | 610 | 621 | 608 | 619 | 1,990,000 |
2013/02/22 | 590 | 596 | 575 | 592 | 1,965,000 |
2013/02/21 | 609 | 613 | 600 | 604 | 1,468,000 |
2013/02/20 | 618 | 623 | 614 | 619 | 1,016,000 |
2013/02/19 | 618 | 623 | 610 | 612 | 1,230,000 |
2013/02/18 | 630 | 632 | 620 | 623 | 978,000 |
2013/02/15 | 625 | 628 | 603 | 620 | 1,888,000 |
2013/02/14 | 606 | 637 | 606 | 632 | 2,332,000 |
2013/02/13 | 623 | 625 | 603 | 606 | 1,143,000 |
2013/02/12 | 623 | 639 | 620 | 624 | 2,052,000 |
2013/02/08 | 615 | 619 | 606 | 610 | 944,000 |
2013/02/07 | 626 | 630 | 613 | 623 | 1,471,000 |
2013/02/06 | 627 | 633 | 619 | 623 | 1,537,000 |
2013/02/05 | 595 | 626 | 590 | 617 | 2,847,000 |
2013/02/04 | 600 | 608 | 597 | 601 | 1,835,000 |
2013/02/01 | 593 | 604 | 584 | 599 | 2,759,000 |
2013/01/31 | 576 | 586 | 567 | 581 | 1,717,000 |
2013/01/30 | 571 | 575 | 567 | 575 | 810,000 |
2013/01/29 | 566 | 577 | 564 | 570 | 1,356,000 |
2013/01/28 | 582 | 583 | 561 | 563 | 1,844,000 |
2013/01/25 | 595 | 595 | 578 | 580 | 1,542,000 |
2013/01/24 | 568 | 584 | 564 | 579 | 1,356,000 |
2013/01/23 | 581 | 591 | 569 | 571 | 1,709,000 |
2013/01/22 | 597 | 602 | 579 | 596 | 2,255,000 |
2013/01/21 | 593 | 607 | 582 | 595 | 2,971,000 |
2013/01/18 | 560 | 592 | 557 | 592 | 4,447,000 |
2013/01/17 | 539 | 549 | 527 | 541 | 2,706,000 |
2013/01/16 | 545 | 550 | 530 | 532 | 1,988,000 |
2013/01/15 | 562 | 564 | 544 | 547 | 2,233,000 |
2013/01/11 | 566 | 570 | 551 | 553 | 1,727,000 |
2013/01/10 | 551 | 562 | 548 | 556 | 1,444,000 |
2013/01/09 | 520 | 542 | 520 | 541 | 1,372,000 |
2013/01/08 | 545 | 545 | 526 | 528 | 1,527,000 |
2013/01/07 | 561 | 563 | 542 | 544 | 1,585,000 |
2013/01/04 | 553 | 556 | 546 | 553 | 1,755,000 |