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 |
|---|---|---|---|---|---|
| 2015/12/30 | 931 | 942 | 918 | 918 | 513,000 |
| 2015/12/29 | 919 | 924 | 905 | 922 | 427,000 |
| 2015/12/28 | 897 | 925 | 897 | 915 | 671,000 |
| 2015/12/25 | 901 | 912 | 888 | 893 | 814,000 |
| 2015/12/24 | 907 | 925 | 907 | 913 | 853,000 |
| 2015/12/22 | 921 | 923 | 899 | 907 | 1,002,000 |
| 2015/12/21 | 900 | 924 | 890 | 919 | 1,316,000 |
| 2015/12/18 | 936 | 949 | 910 | 916 | 1,529,000 |
| 2015/12/17 | 958 | 970 | 937 | 942 | 1,188,000 |
| 2015/12/16 | 925 | 936 | 919 | 928 | 1,109,000 |
| 2015/12/15 | 946 | 947 | 902 | 913 | 2,991,000 |
| 2015/12/14 | 940 | 944 | 920 | 943 | 1,309,000 |
| 2015/12/11 | 961 | 972 | 956 | 964 | 952,000 |
| 2015/12/10 | 979 | 986 | 948 | 960 | 2,153,000 |
| 2015/12/09 | 988 | 1,003 | 979 | 994 | 992,000 |
| 2015/12/08 | 1,030 | 1,032 | 987 | 991 | 3,197,000 |
| 2015/12/07 | 1,012 | 1,038 | 1,012 | 1,025 | 1,519,000 |
| 2015/12/04 | 976 | 1,009 | 973 | 997 | 1,241,000 |
| 2015/12/03 | 1,011 | 1,018 | 1,002 | 1,016 | 890,000 |
| 2015/12/02 | 1,025 | 1,025 | 1,007 | 1,013 | 910,000 |
| 2015/12/01 | 1,009 | 1,028 | 995 | 1,025 | 1,136,000 |
| 2015/11/30 | 988 | 1,015 | 986 | 1,006 | 1,387,000 |
| 2015/11/27 | 988 | 993 | 973 | 986 | 896,000 |
| 2015/11/26 | 977 | 988 | 972 | 981 | 1,087,000 |
| 2015/11/25 | 977 | 977 | 966 | 967 | 648,000 |
| 2015/11/24 | 966 | 979 | 961 | 977 | 1,201,000 |
| 2015/11/20 | 955 | 965 | 954 | 962 | 844,000 |
| 2015/11/19 | 965 | 966 | 947 | 953 | 1,186,000 |
| 2015/11/18 | 976 | 979 | 950 | 952 | 941,000 |
| 2015/11/17 | 967 | 979 | 960 | 970 | 1,490,000 |
| 2015/11/16 | 948 | 955 | 940 | 946 | 1,052,000 |
| 2015/11/13 | 950 | 973 | 948 | 964 | 1,856,000 |
| 2015/11/12 | 975 | 981 | 938 | 964 | 4,505,000 |
| 2015/11/11 | 1,048 | 1,067 | 1,005 | 1,020 | 2,821,000 |
| 2015/11/10 | 1,001 | 1,043 | 1,001 | 1,032 | 2,152,000 |
| 2015/11/09 | 1,000 | 1,025 | 991 | 1,021 | 1,994,000 |
| 2015/11/06 | 970 | 984 | 958 | 982 | 1,464,000 |
| 2015/11/05 | 975 | 978 | 960 | 965 | 1,230,000 |
| 2015/11/04 | 962 | 995 | 946 | 968 | 4,059,000 |
| 2015/11/02 | 975 | 1,002 | 955 | 971 | 5,536,000 |
| 2015/10/30 | 922 | 965 | 911 | 945 | 2,506,000 |
| 2015/10/29 | 917 | 945 | 915 | 938 | 3,007,000 |
| 2015/10/28 | 887 | 905 | 880 | 887 | 1,633,000 |
| 2015/10/27 | 925 | 929 | 893 | 895 | 2,444,000 |
| 2015/10/26 | 921 | 944 | 913 | 939 | 3,315,000 |
| 2015/10/23 | 883 | 914 | 877 | 907 | 3,250,000 |
| 2015/10/22 | 856 | 876 | 849 | 853 | 1,155,000 |
| 2015/10/21 | 822 | 866 | 817 | 865 | 2,597,000 |
| 2015/10/20 | 831 | 832 | 811 | 822 | 695,000 |
| 2015/10/19 | 850 | 850 | 820 | 825 | 1,347,000 |
| 2015/10/16 | 845 | 856 | 833 | 845 | 1,934,000 |
| 2015/10/15 | 824 | 838 | 808 | 836 | 2,085,000 |
| 2015/10/14 | 852 | 856 | 822 | 834 | 2,733,000 |
| 2015/10/13 | 880 | 901 | 853 | 856 | 2,950,000 |
| 2015/10/09 | 872 | 888 | 866 | 869 | 1,851,000 |
| 2015/10/08 | 860 | 880 | 848 | 860 | 4,126,000 |
| 2015/10/07 | 790 | 846 | 785 | 839 | 2,416,000 |
| 2015/10/06 | 785 | 801 | 784 | 787 | 1,938,000 |
| 2015/10/05 | 761 | 786 | 757 | 770 | 1,431,000 |
| 2015/10/02 | 748 | 766 | 739 | 753 | 1,145,000 |
| 2015/10/01 | 752 | 772 | 748 | 760 | 1,531,000 |
| 2015/09/30 | 736 | 759 | 719 | 747 | 2,730,000 |
| 2015/09/29 | 735 | 746 | 720 | 721 | 3,306,000 |
| 2015/09/28 | 757 | 766 | 746 | 758 | 1,621,000 |
| 2015/09/25 | 765 | 767 | 742 | 765 | 2,050,000 |
| 2015/09/24 | 787 | 787 | 757 | 761 | 1,944,000 |
| 2015/09/18 | 826 | 827 | 794 | 796 | 1,863,000 |
| 2015/09/17 | 825 | 841 | 822 | 834 | 1,369,000 |
| 2015/09/16 | 812 | 820 | 797 | 802 | 2,629,000 |
| 2015/09/15 | 798 | 812 | 796 | 797 | 1,196,000 |
| 2015/09/14 | 822 | 823 | 795 | 798 | 1,659,000 |
| 2015/09/11 | 828 | 834 | 819 | 822 | 1,573,000 |
| 2015/09/10 | 824 | 835 | 808 | 828 | 1,900,000 |
| 2015/09/09 | 830 | 844 | 825 | 837 | 1,947,000 |
| 2015/09/08 | 809 | 827 | 800 | 800 | 1,526,000 |
| 2015/09/07 | 804 | 819 | 788 | 806 | 1,688,000 |
| 2015/09/04 | 830 | 837 | 794 | 806 | 3,432,000 |
| 2015/09/03 | 843 | 853 | 822 | 825 | 2,078,000 |
| 2015/09/02 | 845 | 863 | 833 | 836 | 4,261,000 |
| 2015/09/01 | 931 | 933 | 873 | 875 | 2,848,000 |
| 2015/08/31 | 960 | 960 | 924 | 941 | 1,534,000 |
| 2015/08/28 | 972 | 991 | 961 | 971 | 2,121,000 |
| 2015/08/27 | 957 | 967 | 938 | 949 | 2,170,000 |
| 2015/08/26 | 901 | 947 | 893 | 934 | 2,057,000 |
| 2015/08/25 | 880 | 943 | 878 | 897 | 1,715,000 |
| 2015/08/24 | 942 | 961 | 903 | 910 | 2,432,000 |
| 2015/08/21 | 995 | 995 | 966 | 972 | 1,633,000 |
| 2015/08/20 | 1,021 | 1,027 | 1,013 | 1,019 | 1,167,000 |
| 2015/08/19 | 1,041 | 1,041 | 1,022 | 1,028 | 894,000 |
| 2015/08/18 | 1,036 | 1,047 | 1,027 | 1,044 | 721,000 |
| 2015/08/17 | 1,034 | 1,038 | 1,025 | 1,033 | 531,000 |
| 2015/08/14 | 1,027 | 1,034 | 1,025 | 1,032 | 1,029,000 |
| 2015/08/13 | 1,025 | 1,048 | 1,023 | 1,030 | 1,091,000 |
| 2015/08/12 | 1,070 | 1,076 | 1,030 | 1,039 | 1,549,000 |
| 2015/08/11 | 1,089 | 1,105 | 1,080 | 1,090 | 1,274,000 |
| 2015/08/10 | 1,069 | 1,088 | 1,061 | 1,081 | 2,444,000 |
| 2015/08/07 | 1,035 | 1,066 | 1,031 | 1,065 | 2,146,000 |
| 2015/08/06 | 1,049 | 1,068 | 1,039 | 1,039 | 1,200,000 |
| 2015/08/05 | 1,046 | 1,063 | 1,033 | 1,050 | 926,000 |
| 2015/08/04 | 1,036 | 1,055 | 1,028 | 1,048 | 1,889,000 |
| 2015/08/03 | 1,085 | 1,085 | 1,028 | 1,035 | 2,475,000 |
| 2015/07/31 | 1,066 | 1,092 | 1,052 | 1,081 | 1,099,000 |
| 2015/07/30 | 1,072 | 1,091 | 1,072 | 1,080 | 1,102,000 |
| 2015/07/29 | 1,068 | 1,077 | 1,037 | 1,069 | 1,842,000 |
| 2015/07/28 | 1,070 | 1,080 | 1,051 | 1,075 | 1,603,000 |
| 2015/07/27 | 1,071 | 1,100 | 1,069 | 1,079 | 2,372,000 |
| 2015/07/24 | 1,094 | 1,107 | 1,069 | 1,072 | 3,656,000 |
| 2015/07/23 | 1,149 | 1,161 | 1,085 | 1,094 | 4,049,000 |
| 2015/07/22 | 1,178 | 1,178 | 1,150 | 1,152 | 1,499,000 |
| 2015/07/21 | 1,195 | 1,202 | 1,182 | 1,195 | 906,000 |
| 2015/07/17 | 1,185 | 1,188 | 1,171 | 1,176 | 958,000 |
| 2015/07/16 | 1,175 | 1,193 | 1,159 | 1,190 | 1,494,000 |
| 2015/07/15 | 1,188 | 1,200 | 1,146 | 1,162 | 1,867,000 |
| 2015/07/14 | 1,217 | 1,223 | 1,182 | 1,192 | 1,354,000 |
| 2015/07/13 | 1,200 | 1,206 | 1,183 | 1,187 | 744,000 |
| 2015/07/10 | 1,165 | 1,198 | 1,144 | 1,185 | 1,672,000 |
| 2015/07/09 | 1,151 | 1,180 | 1,118 | 1,171 | 2,709,000 |
| 2015/07/08 | 1,242 | 1,244 | 1,191 | 1,195 | 1,116,000 |
| 2015/07/07 | 1,270 | 1,272 | 1,235 | 1,236 | 794,000 |
| 2015/07/06 | 1,257 | 1,266 | 1,235 | 1,244 | 1,339,000 |
| 2015/07/03 | 1,281 | 1,281 | 1,264 | 1,274 | 848,000 |
| 2015/07/02 | 1,278 | 1,288 | 1,258 | 1,271 | 1,715,000 |
| 2015/07/01 | 1,248 | 1,264 | 1,240 | 1,261 | 841,000 |
| 2015/06/30 | 1,235 | 1,243 | 1,225 | 1,235 | 1,130,000 |
| 2015/06/29 | 1,233 | 1,253 | 1,229 | 1,247 | 1,755,000 |
| 2015/06/26 | 1,304 | 1,304 | 1,284 | 1,293 | 892,000 |
| 2015/06/25 | 1,298 | 1,318 | 1,291 | 1,302 | 814,000 |
| 2015/06/24 | 1,300 | 1,318 | 1,295 | 1,306 | 769,000 |
| 2015/06/23 | 1,288 | 1,305 | 1,282 | 1,300 | 1,530,000 |
| 2015/06/22 | 1,304 | 1,305 | 1,244 | 1,269 | 3,093,000 |
| 2015/06/19 | 1,312 | 1,319 | 1,270 | 1,295 | 3,019,000 |
| 2015/06/18 | 1,319 | 1,339 | 1,311 | 1,313 | 1,662,000 |
| 2015/06/17 | 1,326 | 1,337 | 1,306 | 1,317 | 1,034,000 |
| 2015/06/16 | 1,332 | 1,342 | 1,317 | 1,325 | 1,059,000 |
| 2015/06/15 | 1,313 | 1,343 | 1,313 | 1,342 | 1,454,000 |
| 2015/06/12 | 1,291 | 1,346 | 1,290 | 1,323 | 3,141,000 |
| 2015/06/11 | 1,280 | 1,298 | 1,273 | 1,290 | 1,268,000 |
| 2015/06/10 | 1,291 | 1,303 | 1,268 | 1,275 | 1,826,000 |
| 2015/06/09 | 1,296 | 1,312 | 1,265 | 1,275 | 1,799,000 |
| 2015/06/08 | 1,329 | 1,338 | 1,312 | 1,313 | 1,119,000 |
| 2015/06/05 | 1,318 | 1,319 | 1,301 | 1,312 | 874,000 |
| 2015/06/04 | 1,290 | 1,322 | 1,286 | 1,317 | 3,053,000 |
| 2015/06/03 | 1,270 | 1,297 | 1,261 | 1,273 | 1,807,000 |
| 2015/06/02 | 1,275 | 1,281 | 1,261 | 1,267 | 1,108,000 |
| 2015/06/01 | 1,219 | 1,265 | 1,218 | 1,261 | 1,364,000 |
| 2015/05/29 | 1,220 | 1,232 | 1,211 | 1,226 | 1,035,000 |
| 2015/05/28 | 1,220 | 1,233 | 1,220 | 1,226 | 1,226,000 |
| 2015/05/27 | 1,186 | 1,220 | 1,181 | 1,213 | 1,523,000 |
| 2015/05/26 | 1,189 | 1,189 | 1,177 | 1,185 | 619,000 |
| 2015/05/25 | 1,176 | 1,191 | 1,169 | 1,189 | 1,154,000 |
| 2015/05/22 | 1,157 | 1,173 | 1,155 | 1,172 | 511,000 |
| 2015/05/21 | 1,165 | 1,175 | 1,157 | 1,157 | 758,000 |
| 2015/05/20 | 1,169 | 1,178 | 1,159 | 1,173 | 836,000 |
| 2015/05/19 | 1,170 | 1,177 | 1,155 | 1,169 | 993,000 |
| 2015/05/18 | 1,161 | 1,173 | 1,155 | 1,172 | 543,000 |
| 2015/05/15 | 1,171 | 1,174 | 1,164 | 1,166 | 798,000 |
| 2015/05/14 | 1,164 | 1,174 | 1,154 | 1,159 | 982,000 |
| 2015/05/13 | 1,138 | 1,165 | 1,138 | 1,162 | 953,000 |
| 2015/05/12 | 1,137 | 1,163 | 1,133 | 1,147 | 1,976,000 |
| 2015/05/11 | 1,134 | 1,155 | 1,134 | 1,143 | 1,178,000 |
| 2015/05/08 | 1,120 | 1,137 | 1,111 | 1,127 | 985,000 |
| 2015/05/07 | 1,101 | 1,144 | 1,101 | 1,120 | 2,075,000 |
| 2015/05/01 | 1,130 | 1,148 | 1,095 | 1,116 | 3,241,000 |
| 2015/04/30 | 1,053 | 1,149 | 1,027 | 1,100 | 5,340,000 |
| 2015/04/28 | 1,061 | 1,074 | 1,058 | 1,071 | 1,071,000 |
| 2015/04/27 | 1,072 | 1,073 | 1,053 | 1,059 | 1,004,000 |
| 2015/04/24 | 1,089 | 1,095 | 1,075 | 1,082 | 793,000 |
| 2015/04/23 | 1,086 | 1,099 | 1,068 | 1,085 | 1,602,000 |
| 2015/04/22 | 1,080 | 1,082 | 1,065 | 1,073 | 1,445,000 |
| 2015/04/21 | 1,055 | 1,087 | 1,052 | 1,082 | 3,052,000 |
| 2015/04/20 | 1,035 | 1,055 | 1,026 | 1,047 | 1,565,000 |
| 2015/04/17 | 1,014 | 1,041 | 1,008 | 1,032 | 1,385,000 |
| 2015/04/16 | 1,017 | 1,027 | 1,009 | 1,015 | 829,000 |
| 2015/04/15 | 1,026 | 1,029 | 1,013 | 1,016 | 642,000 |
| 2015/04/14 | 1,026 | 1,042 | 1,026 | 1,031 | 743,000 |
| 2015/04/13 | 1,034 | 1,040 | 1,019 | 1,037 | 777,000 |
| 2015/04/10 | 1,020 | 1,036 | 1,008 | 1,033 | 1,033,000 |
| 2015/04/09 | 1,021 | 1,024 | 1,009 | 1,013 | 378,000 |
| 2015/04/08 | 994 | 1,025 | 994 | 1,014 | 1,063,000 |
| 2015/04/07 | 999 | 1,001 | 986 | 991 | 747,000 |
| 2015/04/06 | 991 | 996 | 987 | 994 | 550,000 |
| 2015/04/03 | 1,001 | 1,006 | 995 | 1,005 | 392,000 |
| 2015/04/02 | 998 | 1,010 | 997 | 1,001 | 653,000 |
| 2015/04/01 | 1,014 | 1,021 | 992 | 1,000 | 1,061,000 |
| 2015/03/31 | 1,039 | 1,062 | 1,020 | 1,022 | 1,701,000 |
| 2015/03/30 | 1,015 | 1,026 | 1,003 | 1,023 | 879,000 |
| 2015/03/27 | 1,011 | 1,039 | 1,002 | 1,015 | 1,007,000 |
| 2015/03/26 | 1,026 | 1,035 | 1,013 | 1,016 | 917,000 |
| 2015/03/25 | 1,016 | 1,048 | 1,016 | 1,046 | 1,344,000 |
| 2015/03/24 | 1,029 | 1,030 | 1,013 | 1,016 | 617,000 |
| 2015/03/23 | 1,030 | 1,037 | 1,010 | 1,033 | 2,407,000 |
| 2015/03/20 | 1,036 | 1,041 | 1,018 | 1,026 | 950,000 |
| 2015/03/19 | 1,070 | 1,070 | 1,040 | 1,045 | 991,000 |
| 2015/03/18 | 1,031 | 1,071 | 1,028 | 1,068 | 1,855,000 |
| 2015/03/17 | 1,039 | 1,039 | 1,030 | 1,032 | 628,000 |
| 2015/03/16 | 1,025 | 1,043 | 1,021 | 1,031 | 908,000 |
| 2015/03/13 | 1,026 | 1,030 | 1,019 | 1,019 | 770,000 |
| 2015/03/12 | 1,026 | 1,030 | 1,014 | 1,021 | 694,000 |
| 2015/03/11 | 1,000 | 1,020 | 996 | 1,018 | 925,000 |
| 2015/03/10 | 991 | 1,017 | 991 | 1,006 | 1,279,000 |
| 2015/03/09 | 995 | 996 | 985 | 990 | 518,000 |
| 2015/03/06 | 1,000 | 1,006 | 995 | 999 | 661,000 |
| 2015/03/05 | 995 | 999 | 989 | 993 | 610,000 |
| 2015/03/04 | 988 | 1,001 | 978 | 997 | 1,128,000 |
| 2015/03/03 | 1,006 | 1,006 | 982 | 989 | 969,000 |
| 2015/03/02 | 1,010 | 1,011 | 994 | 997 | 706,000 |
| 2015/02/27 | 1,015 | 1,017 | 1,002 | 1,007 | 948,000 |
| 2015/02/26 | 1,028 | 1,031 | 1,014 | 1,018 | 1,472,000 |
| 2015/02/25 | 1,035 | 1,039 | 1,020 | 1,025 | 1,605,000 |
| 2015/02/24 | 1,009 | 1,032 | 1,003 | 1,028 | 1,977,000 |
| 2015/02/23 | 1,010 | 1,022 | 999 | 1,006 | 1,854,000 |
| 2015/02/20 | 987 | 1,003 | 984 | 1,000 | 1,675,000 |
| 2015/02/19 | 971 | 986 | 967 | 977 | 955,000 |
| 2015/02/18 | 988 | 988 | 963 | 966 | 1,339,000 |
| 2015/02/17 | 947 | 968 | 946 | 965 | 861,000 |
| 2015/02/16 | 972 | 979 | 947 | 955 | 1,763,000 |
| 2015/02/13 | 982 | 984 | 955 | 965 | 1,934,000 |
| 2015/02/12 | 1,010 | 1,010 | 981 | 982 | 1,493,000 |
| 2015/02/10 | 1,005 | 1,008 | 990 | 996 | 947,000 |
| 2015/02/09 | 998 | 1,005 | 990 | 1,001 | 1,175,000 |
| 2015/02/06 | 978 | 990 | 973 | 982 | 1,194,000 |
| 2015/02/05 | 978 | 999 | 963 | 972 | 1,898,000 |
| 2015/02/04 | 959 | 986 | 954 | 973 | 2,262,000 |
| 2015/02/03 | 973 | 974 | 929 | 934 | 3,096,000 |
| 2015/02/02 | 979 | 998 | 924 | 965 | 5,530,000 |
| 2015/01/30 | 1,014 | 1,032 | 1,004 | 1,024 | 2,489,000 |
| 2015/01/29 | 1,023 | 1,034 | 986 | 995 | 2,719,000 |
| 2015/01/28 | 1,010 | 1,040 | 1,004 | 1,035 | 1,613,000 |
| 2015/01/27 | 1,025 | 1,044 | 1,004 | 1,022 | 2,740,000 |
| 2015/01/26 | 1,013 | 1,027 | 1,003 | 1,009 | 1,344,000 |
| 2015/01/23 | 1,024 | 1,037 | 1,005 | 1,013 | 3,189,000 |
| 2015/01/22 | 990 | 1,023 | 990 | 1,001 | 2,425,000 |
| 2015/01/21 | 1,002 | 1,003 | 972 | 979 | 2,070,000 |
| 2015/01/20 | 1,021 | 1,033 | 1,004 | 1,015 | 2,211,000 |
| 2015/01/19 | 1,003 | 1,017 | 984 | 1,012 | 2,762,000 |
| 2015/01/16 | 965 | 995 | 965 | 993 | 2,657,000 |
| 2015/01/15 | 960 | 994 | 942 | 989 | 3,456,000 |
| 2015/01/14 | 971 | 984 | 951 | 960 | 2,872,000 |
| 2015/01/13 | 958 | 978 | 950 | 975 | 2,753,000 |
| 2015/01/09 | 938 | 972 | 936 | 968 | 3,428,000 |
| 2015/01/08 | 904 | 933 | 900 | 927 | 3,086,000 |
| 2015/01/07 | 863 | 880 | 863 | 874 | 623,000 |
| 2015/01/06 | 884 | 889 | 872 | 873 | 1,050,000 |
| 2015/01/05 | 901 | 914 | 884 | 908 | 655,000 |