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 |
---|---|---|---|---|---|
2016/12/30 | 905 | 923 | 899 | 915 | 762,000 |
2016/12/29 | 923 | 924 | 906 | 912 | 1,457,000 |
2016/12/28 | 933 | 944 | 933 | 938 | 513,000 |
2016/12/27 | 915 | 955 | 915 | 930 | 2,589,000 |
2016/12/26 | 930 | 942 | 914 | 917 | 788,000 |
2016/12/22 | 935 | 935 | 919 | 927 | 1,560,000 |
2016/12/21 | 951 | 961 | 930 | 939 | 1,475,000 |
2016/12/20 | 971 | 971 | 944 | 958 | 1,231,000 |
2016/12/19 | 957 | 966 | 949 | 962 | 1,084,000 |
2016/12/16 | 970 | 984 | 960 | 978 | 2,206,000 |
2016/12/15 | 963 | 975 | 952 | 961 | 1,603,000 |
2016/12/14 | 952 | 963 | 940 | 948 | 1,465,000 |
2016/12/13 | 964 | 980 | 935 | 947 | 2,654,000 |
2016/12/12 | 980 | 995 | 954 | 987 | 6,515,000 |
2016/12/09 | 934 | 950 | 932 | 941 | 1,873,000 |
2016/12/08 | 955 | 963 | 922 | 949 | 3,605,000 |
2016/12/07 | 916 | 950 | 916 | 949 | 3,886,000 |
2016/12/06 | 878 | 902 | 875 | 898 | 2,027,000 |
2016/12/05 | 848 | 879 | 837 | 869 | 3,127,000 |
2016/12/02 | 842 | 862 | 841 | 857 | 2,318,000 |
2016/12/01 | 827 | 844 | 825 | 829 | 1,164,000 |
2016/11/30 | 823 | 826 | 799 | 808 | 3,068,000 |
2016/11/29 | 804 | 821 | 802 | 816 | 1,022,000 |
2016/11/28 | 820 | 820 | 796 | 809 | 1,425,000 |
2016/11/25 | 825 | 850 | 820 | 835 | 1,733,000 |
2016/11/24 | 822 | 829 | 807 | 820 | 1,866,000 |
2016/11/22 | 798 | 806 | 782 | 799 | 1,780,000 |
2016/11/21 | 773 | 798 | 772 | 794 | 2,172,000 |
2016/11/18 | 767 | 775 | 763 | 767 | 827,000 |
2016/11/17 | 756 | 756 | 746 | 752 | 534,000 |
2016/11/16 | 774 | 776 | 764 | 766 | 919,000 |
2016/11/15 | 755 | 767 | 737 | 759 | 2,439,000 |
2016/11/14 | 713 | 754 | 712 | 747 | 2,418,000 |
2016/11/11 | 685 | 714 | 685 | 702 | 1,700,000 |
2016/11/10 | 656 | 679 | 650 | 678 | 1,896,000 |
2016/11/09 | 667 | 672 | 592 | 602 | 1,664,000 |
2016/11/08 | 665 | 667 | 659 | 663 | 495,000 |
2016/11/07 | 662 | 673 | 662 | 663 | 577,000 |
2016/11/04 | 659 | 665 | 649 | 654 | 1,252,000 |
2016/11/02 | 681 | 693 | 665 | 669 | 1,391,000 |
2016/11/01 | 688 | 702 | 675 | 691 | 1,911,000 |
2016/10/31 | 670 | 680 | 652 | 668 | 2,802,000 |
2016/10/28 | 676 | 684 | 674 | 679 | 690,000 |
2016/10/27 | 671 | 676 | 665 | 673 | 553,000 |
2016/10/26 | 680 | 680 | 670 | 676 | 619,000 |
2016/10/25 | 683 | 691 | 674 | 676 | 940,000 |
2016/10/24 | 685 | 691 | 678 | 683 | 932,000 |
2016/10/21 | 663 | 684 | 660 | 682 | 1,318,000 |
2016/10/20 | 641 | 659 | 637 | 657 | 1,029,000 |
2016/10/19 | 651 | 654 | 640 | 644 | 654,000 |
2016/10/18 | 655 | 660 | 645 | 650 | 911,000 |
2016/10/17 | 654 | 665 | 654 | 658 | 537,000 |
2016/10/14 | 646 | 658 | 641 | 658 | 699,000 |
2016/10/13 | 654 | 662 | 641 | 646 | 886,000 |
2016/10/12 | 636 | 648 | 633 | 644 | 610,000 |
2016/10/11 | 645 | 653 | 643 | 646 | 650,000 |
2016/10/07 | 635 | 641 | 635 | 639 | 963,000 |
2016/10/06 | 640 | 642 | 633 | 634 | 878,000 |
2016/10/05 | 620 | 630 | 614 | 625 | 1,168,000 |
2016/10/04 | 612 | 621 | 611 | 617 | 774,000 |
2016/10/03 | 619 | 620 | 610 | 611 | 456,000 |
2016/09/30 | 617 | 620 | 611 | 617 | 480,000 |
2016/09/29 | 613 | 628 | 611 | 626 | 909,000 |
2016/09/28 | 609 | 613 | 594 | 602 | 1,001,000 |
2016/09/27 | 605 | 624 | 597 | 624 | 812,000 |
2016/09/26 | 617 | 618 | 606 | 615 | 544,000 |
2016/09/23 | 624 | 625 | 614 | 622 | 802,000 |
2016/09/21 | 617 | 635 | 604 | 634 | 909,000 |
2016/09/20 | 630 | 631 | 617 | 618 | 629,000 |
2016/09/16 | 615 | 630 | 612 | 630 | 376,000 |
2016/09/15 | 625 | 625 | 608 | 613 | 838,000 |
2016/09/14 | 634 | 637 | 630 | 631 | 453,000 |
2016/09/13 | 643 | 644 | 636 | 637 | 403,000 |
2016/09/12 | 643 | 646 | 635 | 637 | 430,000 |
2016/09/09 | 655 | 659 | 648 | 656 | 496,000 |
2016/09/08 | 655 | 658 | 644 | 651 | 441,000 |
2016/09/07 | 641 | 648 | 635 | 648 | 644,000 |
2016/09/06 | 658 | 660 | 645 | 654 | 544,000 |
2016/09/05 | 663 | 667 | 653 | 655 | 1,110,000 |
2016/09/02 | 655 | 655 | 635 | 643 | 850,000 |
2016/09/01 | 657 | 660 | 649 | 657 | 450,000 |
2016/08/31 | 644 | 665 | 642 | 662 | 1,114,000 |
2016/08/30 | 635 | 639 | 631 | 636 | 253,000 |
2016/08/29 | 625 | 641 | 625 | 637 | 908,000 |
2016/08/26 | 616 | 616 | 608 | 611 | 527,000 |
2016/08/25 | 624 | 624 | 615 | 622 | 522,000 |
2016/08/24 | 630 | 639 | 625 | 625 | 549,000 |
2016/08/23 | 638 | 638 | 627 | 628 | 680,000 |
2016/08/22 | 660 | 661 | 638 | 645 | 520,000 |
2016/08/19 | 645 | 659 | 638 | 656 | 982,000 |
2016/08/18 | 639 | 645 | 631 | 633 | 591,000 |
2016/08/17 | 629 | 645 | 627 | 645 | 598,000 |
2016/08/16 | 634 | 650 | 628 | 630 | 830,000 |
2016/08/15 | 639 | 639 | 625 | 628 | 510,000 |
2016/08/12 | 633 | 645 | 632 | 641 | 1,445,000 |
2016/08/10 | 625 | 629 | 612 | 621 | 1,394,000 |
2016/08/09 | 633 | 642 | 627 | 635 | 1,355,000 |
2016/08/08 | 598 | 627 | 593 | 626 | 2,082,000 |
2016/08/05 | 582 | 595 | 572 | 582 | 1,137,000 |
2016/08/04 | 550 | 586 | 550 | 583 | 1,277,000 |
2016/08/03 | 550 | 554 | 545 | 548 | 769,000 |
2016/08/02 | 568 | 572 | 561 | 562 | 698,000 |
2016/08/01 | 595 | 595 | 572 | 577 | 1,508,000 |
2016/07/29 | 581 | 592 | 570 | 585 | 1,128,000 |
2016/07/28 | 590 | 594 | 581 | 589 | 858,000 |
2016/07/27 | 593 | 604 | 590 | 600 | 745,000 |
2016/07/26 | 587 | 588 | 572 | 579 | 922,000 |
2016/07/25 | 601 | 613 | 593 | 599 | 870,000 |
2016/07/22 | 592 | 603 | 587 | 592 | 914,000 |
2016/07/21 | 579 | 605 | 577 | 604 | 1,467,000 |
2016/07/20 | 586 | 586 | 563 | 571 | 847,000 |
2016/07/19 | 588 | 593 | 577 | 586 | 893,000 |
2016/07/15 | 564 | 597 | 564 | 582 | 1,230,000 |
2016/07/14 | 561 | 570 | 548 | 563 | 926,000 |
2016/07/13 | 567 | 576 | 556 | 564 | 1,380,000 |
2016/07/12 | 543 | 559 | 538 | 547 | 1,360,000 |
2016/07/11 | 510 | 529 | 507 | 525 | 1,302,000 |
2016/07/08 | 500 | 510 | 496 | 497 | 704,000 |
2016/07/07 | 501 | 517 | 495 | 500 | 1,495,000 |
2016/07/06 | 508 | 513 | 491 | 499 | 1,541,000 |
2016/07/05 | 519 | 528 | 511 | 525 | 1,179,000 |
2016/07/04 | 514 | 527 | 506 | 525 | 566,000 |
2016/07/01 | 525 | 526 | 512 | 517 | 910,000 |
2016/06/30 | 527 | 533 | 514 | 517 | 959,000 |
2016/06/29 | 524 | 528 | 510 | 520 | 1,090,000 |
2016/06/28 | 505 | 513 | 488 | 512 | 1,745,000 |
2016/06/27 | 538 | 539 | 512 | 520 | 1,363,000 |
2016/06/24 | 615 | 616 | 532 | 534 | 1,810,000 |
2016/06/23 | 580 | 608 | 578 | 605 | 767,000 |
2016/06/22 | 587 | 587 | 574 | 580 | 853,000 |
2016/06/21 | 604 | 605 | 587 | 594 | 768,000 |
2016/06/20 | 592 | 607 | 589 | 603 | 872,000 |
2016/06/17 | 577 | 586 | 572 | 584 | 1,409,000 |
2016/06/16 | 583 | 584 | 565 | 567 | 1,823,000 |
2016/06/15 | 582 | 594 | 578 | 588 | 827,000 |
2016/06/14 | 588 | 601 | 580 | 588 | 1,299,000 |
2016/06/13 | 604 | 607 | 590 | 593 | 1,356,000 |
2016/06/10 | 640 | 643 | 623 | 629 | 671,000 |
2016/06/09 | 652 | 652 | 635 | 640 | 685,000 |
2016/06/08 | 656 | 657 | 645 | 653 | 530,000 |
2016/06/07 | 648 | 655 | 648 | 653 | 582,000 |
2016/06/06 | 645 | 651 | 640 | 649 | 780,000 |
2016/06/03 | 669 | 677 | 661 | 665 | 588,000 |
2016/06/02 | 691 | 691 | 665 | 668 | 1,255,000 |
2016/06/01 | 700 | 722 | 695 | 700 | 2,217,000 |
2016/05/31 | 680 | 707 | 680 | 704 | 845,000 |
2016/05/30 | 671 | 680 | 668 | 680 | 685,000 |
2016/05/27 | 662 | 675 | 662 | 670 | 464,000 |
2016/05/26 | 668 | 674 | 661 | 665 | 357,000 |
2016/05/25 | 660 | 663 | 658 | 661 | 469,000 |
2016/05/24 | 665 | 666 | 649 | 652 | 482,000 |
2016/05/23 | 655 | 671 | 646 | 670 | 517,000 |
2016/05/20 | 655 | 660 | 649 | 655 | 671,000 |
2016/05/19 | 667 | 672 | 650 | 655 | 628,000 |
2016/05/18 | 658 | 666 | 645 | 661 | 860,000 |
2016/05/17 | 677 | 679 | 661 | 667 | 497,000 |
2016/05/16 | 659 | 674 | 657 | 667 | 651,000 |
2016/05/13 | 684 | 686 | 662 | 666 | 844,000 |
2016/05/12 | 665 | 684 | 662 | 681 | 475,000 |
2016/05/11 | 675 | 688 | 672 | 674 | 560,000 |
2016/05/10 | 644 | 667 | 637 | 666 | 803,000 |
2016/05/09 | 648 | 657 | 640 | 644 | 770,000 |
2016/05/06 | 656 | 658 | 632 | 639 | 1,491,000 |
2016/05/02 | 649 | 666 | 644 | 664 | 1,874,000 |
2016/04/28 | 731 | 759 | 663 | 675 | 3,345,000 |
2016/04/27 | 727 | 734 | 721 | 731 | 712,000 |
2016/04/26 | 730 | 741 | 725 | 737 | 1,294,000 |
2016/04/25 | 741 | 742 | 728 | 738 | 973,000 |
2016/04/22 | 707 | 730 | 707 | 726 | 949,000 |
2016/04/21 | 722 | 722 | 706 | 718 | 990,000 |
2016/04/20 | 715 | 725 | 705 | 708 | 629,000 |
2016/04/19 | 699 | 714 | 699 | 713 | 1,473,000 |
2016/04/18 | 668 | 686 | 668 | 677 | 796,000 |
2016/04/15 | 696 | 709 | 696 | 703 | 576,000 |
2016/04/14 | 707 | 722 | 706 | 714 | 1,276,000 |
2016/04/13 | 670 | 694 | 669 | 692 | 1,441,000 |
2016/04/12 | 640 | 665 | 638 | 657 | 1,807,000 |
2016/04/11 | 641 | 649 | 623 | 646 | 1,285,000 |
2016/04/08 | 609 | 654 | 600 | 645 | 2,066,000 |
2016/04/07 | 631 | 634 | 612 | 619 | 1,637,000 |
2016/04/06 | 623 | 636 | 619 | 635 | 1,178,000 |
2016/04/05 | 650 | 650 | 626 | 630 | 1,318,000 |
2016/04/04 | 656 | 663 | 645 | 650 | 1,214,000 |
2016/04/01 | 686 | 699 | 662 | 663 | 1,984,000 |
2016/03/31 | 691 | 699 | 689 | 689 | 1,002,000 |
2016/03/30 | 712 | 712 | 691 | 693 | 1,267,000 |
2016/03/29 | 710 | 720 | 702 | 714 | 713,000 |
2016/03/28 | 717 | 721 | 710 | 721 | 1,019,000 |
2016/03/25 | 696 | 717 | 687 | 714 | 1,366,000 |
2016/03/24 | 710 | 713 | 696 | 698 | 852,000 |
2016/03/23 | 723 | 728 | 709 | 714 | 603,000 |
2016/03/22 | 715 | 727 | 706 | 719 | 998,000 |
2016/03/18 | 700 | 705 | 687 | 700 | 1,192,000 |
2016/03/17 | 710 | 712 | 692 | 696 | 2,236,000 |
2016/03/16 | 722 | 725 | 712 | 717 | 876,000 |
2016/03/15 | 747 | 749 | 726 | 734 | 978,000 |
2016/03/14 | 732 | 751 | 732 | 746 | 1,381,000 |
2016/03/11 | 706 | 722 | 699 | 717 | 1,177,000 |
2016/03/10 | 713 | 723 | 708 | 721 | 1,182,000 |
2016/03/09 | 702 | 705 | 677 | 697 | 1,968,000 |
2016/03/08 | 732 | 742 | 709 | 723 | 1,171,000 |
2016/03/07 | 761 | 766 | 736 | 740 | 1,573,000 |
2016/03/04 | 732 | 762 | 731 | 753 | 2,011,000 |
2016/03/03 | 713 | 733 | 713 | 731 | 1,313,000 |
2016/03/02 | 697 | 725 | 694 | 713 | 1,722,000 |
2016/03/01 | 683 | 688 | 662 | 674 | 1,580,000 |
2016/02/29 | 701 | 718 | 689 | 689 | 1,493,000 |
2016/02/26 | 712 | 712 | 691 | 695 | 2,339,000 |
2016/02/25 | 720 | 728 | 699 | 708 | 1,543,000 |
2016/02/24 | 718 | 725 | 708 | 714 | 1,251,000 |
2016/02/23 | 726 | 746 | 726 | 732 | 1,054,000 |
2016/02/22 | 728 | 735 | 716 | 722 | 1,073,000 |
2016/02/19 | 735 | 737 | 711 | 732 | 999,000 |
2016/02/18 | 738 | 759 | 738 | 749 | 1,551,000 |
2016/02/17 | 715 | 741 | 708 | 722 | 2,448,000 |
2016/02/16 | 693 | 735 | 692 | 716 | 2,814,000 |
2016/02/15 | 651 | 692 | 651 | 683 | 2,022,000 |
2016/02/12 | 638 | 648 | 629 | 630 | 1,991,000 |
2016/02/10 | 675 | 684 | 651 | 668 | 2,375,000 |
2016/02/09 | 681 | 691 | 667 | 673 | 2,123,000 |
2016/02/08 | 700 | 712 | 687 | 706 | 1,580,000 |
2016/02/05 | 710 | 724 | 700 | 713 | 1,125,000 |
2016/02/04 | 707 | 730 | 704 | 720 | 1,716,000 |
2016/02/03 | 720 | 722 | 702 | 713 | 2,508,000 |
2016/02/02 | 782 | 782 | 728 | 735 | 3,306,000 |
2016/02/01 | 840 | 844 | 782 | 790 | 3,211,000 |
2016/01/29 | 752 | 785 | 729 | 780 | 2,487,000 |
2016/01/28 | 778 | 780 | 754 | 757 | 1,914,000 |
2016/01/27 | 776 | 788 | 768 | 788 | 2,594,000 |
2016/01/26 | 772 | 772 | 758 | 761 | 1,503,000 |
2016/01/25 | 797 | 800 | 773 | 791 | 1,485,000 |
2016/01/22 | 758 | 781 | 752 | 779 | 1,678,000 |
2016/01/21 | 758 | 779 | 736 | 738 | 1,589,000 |
2016/01/20 | 795 | 795 | 756 | 759 | 1,278,000 |
2016/01/19 | 778 | 799 | 771 | 794 | 1,377,000 |
2016/01/18 | 765 | 789 | 764 | 783 | 2,181,000 |
2016/01/15 | 821 | 830 | 782 | 790 | 1,874,000 |
2016/01/14 | 801 | 817 | 787 | 814 | 1,636,000 |
2016/01/13 | 819 | 848 | 815 | 842 | 1,235,000 |
2016/01/12 | 818 | 821 | 792 | 804 | 2,086,000 |
2016/01/08 | 810 | 850 | 810 | 834 | 1,269,000 |
2016/01/07 | 844 | 852 | 823 | 825 | 1,528,000 |
2016/01/06 | 870 | 880 | 840 | 847 | 1,462,000 |
2016/01/05 | 880 | 889 | 862 | 878 | 957,000 |
2016/01/04 | 913 | 925 | 886 | 888 | 971,000 |