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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,146 | 1,153 | 1,140 | 1,141 | 380,000 |
| 2017/12/28 | 1,151 | 1,160 | 1,140 | 1,142 | 536,000 |
| 2017/12/27 | 1,142 | 1,163 | 1,141 | 1,151 | 767,000 |
| 2017/12/26 | 1,160 | 1,160 | 1,144 | 1,147 | 551,000 |
| 2017/12/25 | 1,165 | 1,165 | 1,150 | 1,159 | 571,000 |
| 2017/12/22 | 1,165 | 1,179 | 1,155 | 1,169 | 922,000 |
| 2017/12/21 | 1,152 | 1,165 | 1,141 | 1,158 | 1,626,000 |
| 2017/12/20 | 1,120 | 1,150 | 1,118 | 1,148 | 1,072,000 |
| 2017/12/19 | 1,122 | 1,127 | 1,113 | 1,118 | 625,000 |
| 2017/12/18 | 1,110 | 1,117 | 1,098 | 1,116 | 915,000 |
| 2017/12/15 | 1,097 | 1,100 | 1,072 | 1,087 | 1,418,000 |
| 2017/12/14 | 1,073 | 1,106 | 1,067 | 1,102 | 1,379,000 |
| 2017/12/13 | 1,098 | 1,102 | 1,075 | 1,077 | 1,372,000 |
| 2017/12/12 | 1,105 | 1,119 | 1,095 | 1,102 | 1,362,000 |
| 2017/12/11 | 1,101 | 1,108 | 1,087 | 1,105 | 1,712,000 |
| 2017/12/08 | 1,052 | 1,083 | 1,052 | 1,083 | 1,484,000 |
| 2017/12/07 | 1,041 | 1,056 | 1,034 | 1,050 | 1,420,000 |
| 2017/12/06 | 1,074 | 1,075 | 1,033 | 1,034 | 2,575,000 |
| 2017/12/05 | 1,115 | 1,121 | 1,088 | 1,089 | 1,352,000 |
| 2017/12/04 | 1,125 | 1,135 | 1,119 | 1,127 | 1,167,000 |
| 2017/12/01 | 1,123 | 1,132 | 1,112 | 1,119 | 818,000 |
| 2017/11/30 | 1,124 | 1,124 | 1,104 | 1,113 | 1,417,000 |
| 2017/11/29 | 1,139 | 1,147 | 1,124 | 1,125 | 1,426,000 |
| 2017/11/28 | 1,142 | 1,144 | 1,121 | 1,124 | 1,059,000 |
| 2017/11/27 | 1,169 | 1,179 | 1,142 | 1,151 | 1,404,000 |
| 2017/11/24 | 1,168 | 1,168 | 1,136 | 1,147 | 1,633,000 |
| 2017/11/22 | 1,131 | 1,187 | 1,131 | 1,179 | 2,974,000 |
| 2017/11/21 | 1,110 | 1,124 | 1,108 | 1,117 | 923,000 |
| 2017/11/20 | 1,105 | 1,117 | 1,099 | 1,099 | 776,000 |
| 2017/11/17 | 1,122 | 1,123 | 1,100 | 1,108 | 1,163,000 |
| 2017/11/16 | 1,099 | 1,112 | 1,095 | 1,108 | 1,139,000 |
| 2017/11/15 | 1,135 | 1,144 | 1,101 | 1,114 | 1,817,000 |
| 2017/11/14 | 1,112 | 1,143 | 1,106 | 1,141 | 2,244,000 |
| 2017/11/13 | 1,126 | 1,126 | 1,098 | 1,100 | 1,368,000 |
| 2017/11/10 | 1,086 | 1,107 | 1,072 | 1,107 | 1,112,000 |
| 2017/11/09 | 1,121 | 1,135 | 1,094 | 1,112 | 1,705,000 |
| 2017/11/08 | 1,125 | 1,127 | 1,116 | 1,119 | 1,375,000 |
| 2017/11/07 | 1,110 | 1,144 | 1,110 | 1,142 | 1,892,000 |
| 2017/11/06 | 1,127 | 1,129 | 1,102 | 1,120 | 1,502,000 |
| 2017/11/02 | 1,090 | 1,133 | 1,086 | 1,119 | 2,727,000 |
| 2017/11/01 | 1,070 | 1,130 | 1,050 | 1,099 | 4,379,000 |
| 2017/10/31 | 1,046 | 1,071 | 1,044 | 1,062 | 1,348,000 |
| 2017/10/30 | 1,046 | 1,056 | 1,040 | 1,052 | 1,512,000 |
| 2017/10/27 | 1,034 | 1,042 | 1,025 | 1,042 | 1,473,000 |
| 2017/10/26 | 1,016 | 1,031 | 1,012 | 1,022 | 1,757,000 |
| 2017/10/25 | 1,016 | 1,034 | 996 | 1,006 | 2,055,000 |
| 2017/10/24 | 1,002 | 1,005 | 987 | 999 | 1,082,000 |
| 2017/10/23 | 1,011 | 1,014 | 1,002 | 1,003 | 967,000 |
| 2017/10/20 | 985 | 997 | 976 | 996 | 1,566,000 |
| 2017/10/19 | 1,007 | 1,013 | 994 | 996 | 1,962,000 |
| 2017/10/18 | 1,028 | 1,028 | 1,011 | 1,022 | 1,140,000 |
| 2017/10/17 | 1,045 | 1,051 | 1,029 | 1,038 | 1,221,000 |
| 2017/10/16 | 1,025 | 1,035 | 1,018 | 1,031 | 782,000 |
| 2017/10/13 | 1,011 | 1,022 | 1,002 | 1,017 | 584,000 |
| 2017/10/12 | 1,029 | 1,033 | 1,007 | 1,013 | 1,307,000 |
| 2017/10/11 | 993 | 1,009 | 979 | 1,009 | 1,299,000 |
| 2017/10/10 | 1,008 | 1,013 | 998 | 1,004 | 1,012,000 |
| 2017/10/06 | 1,005 | 1,017 | 998 | 1,017 | 1,155,000 |
| 2017/10/05 | 999 | 1,003 | 994 | 994 | 518,000 |
| 2017/10/04 | 1,004 | 1,013 | 999 | 1,003 | 1,032,000 |
| 2017/10/03 | 995 | 1,000 | 989 | 999 | 753,000 |
| 2017/10/02 | 995 | 1,002 | 984 | 986 | 914,000 |
| 2017/09/29 | 994 | 1,007 | 992 | 999 | 850,000 |
| 2017/09/28 | 993 | 1,009 | 993 | 1,003 | 1,389,000 |
| 2017/09/27 | 983 | 986 | 970 | 980 | 938,000 |
| 2017/09/26 | 987 | 1,002 | 979 | 983 | 1,225,000 |
| 2017/09/25 | 980 | 997 | 980 | 990 | 1,093,000 |
| 2017/09/22 | 970 | 981 | 965 | 975 | 1,028,000 |
| 2017/09/21 | 972 | 981 | 960 | 963 | 1,221,000 |
| 2017/09/20 | 964 | 970 | 961 | 966 | 719,000 |
| 2017/09/19 | 974 | 975 | 960 | 965 | 1,031,000 |
| 2017/09/15 | 937 | 961 | 935 | 961 | 1,184,000 |
| 2017/09/14 | 953 | 953 | 933 | 943 | 2,581,000 |
| 2017/09/13 | 938 | 951 | 925 | 946 | 3,680,000 |
| 2017/09/12 | 901 | 940 | 896 | 934 | 5,533,000 |
| 2017/09/11 | 857 | 867 | 851 | 866 | 950,000 |
| 2017/09/08 | 863 | 866 | 842 | 848 | 992,000 |
| 2017/09/07 | 864 | 874 | 858 | 872 | 1,005,000 |
| 2017/09/06 | 853 | 871 | 850 | 869 | 666,000 |
| 2017/09/05 | 857 | 871 | 852 | 860 | 976,000 |
| 2017/09/04 | 862 | 866 | 856 | 858 | 567,000 |
| 2017/09/01 | 869 | 873 | 858 | 872 | 1,041,000 |
| 2017/08/31 | 851 | 865 | 849 | 865 | 951,000 |
| 2017/08/30 | 842 | 851 | 836 | 850 | 783,000 |
| 2017/08/29 | 830 | 839 | 827 | 837 | 579,000 |
| 2017/08/28 | 849 | 851 | 837 | 844 | 677,000 |
| 2017/08/25 | 851 | 852 | 843 | 845 | 786,000 |
| 2017/08/24 | 840 | 858 | 839 | 846 | 1,074,000 |
| 2017/08/23 | 876 | 880 | 854 | 855 | 2,912,000 |
| 2017/08/22 | 840 | 868 | 834 | 861 | 4,897,000 |
| 2017/08/21 | 859 | 859 | 847 | 853 | 1,125,000 |
| 2017/08/18 | 857 | 866 | 852 | 855 | 1,503,000 |
| 2017/08/17 | 888 | 893 | 877 | 882 | 987,000 |
| 2017/08/16 | 890 | 896 | 885 | 889 | 876,000 |
| 2017/08/15 | 900 | 902 | 881 | 881 | 888,000 |
| 2017/08/14 | 894 | 898 | 881 | 882 | 1,421,000 |
| 2017/08/10 | 921 | 929 | 908 | 909 | 853,000 |
| 2017/08/09 | 933 | 936 | 917 | 923 | 832,000 |
| 2017/08/08 | 945 | 946 | 933 | 938 | 513,000 |
| 2017/08/07 | 939 | 950 | 933 | 937 | 1,014,000 |
| 2017/08/04 | 963 | 968 | 931 | 931 | 1,997,000 |
| 2017/08/03 | 965 | 975 | 955 | 973 | 2,229,000 |
| 2017/08/02 | 915 | 978 | 911 | 967 | 5,846,000 |
| 2017/08/01 | 945 | 960 | 914 | 919 | 4,049,000 |
| 2017/07/31 | 929 | 945 | 921 | 934 | 1,178,000 |
| 2017/07/28 | 932 | 933 | 921 | 931 | 955,000 |
| 2017/07/27 | 931 | 939 | 917 | 933 | 1,913,000 |
| 2017/07/26 | 944 | 950 | 933 | 938 | 710,000 |
| 2017/07/25 | 943 | 945 | 935 | 935 | 735,000 |
| 2017/07/24 | 959 | 959 | 943 | 946 | 946,000 |
| 2017/07/21 | 947 | 969 | 945 | 967 | 1,359,000 |
| 2017/07/20 | 949 | 954 | 938 | 949 | 1,108,000 |
| 2017/07/19 | 966 | 966 | 935 | 943 | 1,463,000 |
| 2017/07/18 | 978 | 978 | 959 | 965 | 839,000 |
| 2017/07/14 | 956 | 983 | 956 | 979 | 1,195,000 |
| 2017/07/13 | 965 | 968 | 947 | 952 | 1,450,000 |
| 2017/07/12 | 935 | 960 | 932 | 956 | 1,278,000 |
| 2017/07/11 | 930 | 935 | 927 | 934 | 545,000 |
| 2017/07/10 | 935 | 935 | 926 | 929 | 522,000 |
| 2017/07/07 | 911 | 925 | 906 | 924 | 663,000 |
| 2017/07/06 | 935 | 939 | 914 | 915 | 1,057,000 |
| 2017/07/05 | 927 | 942 | 925 | 941 | 657,000 |
| 2017/07/04 | 930 | 948 | 922 | 927 | 1,342,000 |
| 2017/07/03 | 927 | 931 | 912 | 916 | 892,000 |
| 2017/06/30 | 907 | 929 | 907 | 927 | 935,000 |
| 2017/06/29 | 915 | 927 | 911 | 918 | 1,183,000 |
| 2017/06/28 | 910 | 920 | 904 | 904 | 900,000 |
| 2017/06/27 | 910 | 924 | 909 | 914 | 794,000 |
| 2017/06/26 | 903 | 907 | 898 | 903 | 383,000 |
| 2017/06/23 | 906 | 908 | 897 | 899 | 739,000 |
| 2017/06/22 | 910 | 914 | 903 | 903 | 919,000 |
| 2017/06/21 | 919 | 921 | 912 | 912 | 522,000 |
| 2017/06/20 | 919 | 928 | 916 | 925 | 975,000 |
| 2017/06/19 | 910 | 924 | 901 | 902 | 920,000 |
| 2017/06/16 | 912 | 924 | 906 | 915 | 1,025,000 |
| 2017/06/15 | 903 | 911 | 899 | 900 | 1,142,000 |
| 2017/06/14 | 926 | 940 | 900 | 903 | 2,269,000 |
| 2017/06/13 | 902 | 920 | 901 | 920 | 1,996,000 |
| 2017/06/12 | 903 | 909 | 897 | 902 | 812,000 |
| 2017/06/09 | 902 | 916 | 899 | 911 | 951,000 |
| 2017/06/08 | 921 | 925 | 905 | 907 | 673,000 |
| 2017/06/07 | 896 | 917 | 895 | 915 | 739,000 |
| 2017/06/06 | 919 | 923 | 899 | 900 | 2,036,000 |
| 2017/06/05 | 957 | 972 | 939 | 939 | 1,503,000 |
| 2017/06/02 | 939 | 969 | 939 | 969 | 1,964,000 |
| 2017/06/01 | 919 | 932 | 916 | 929 | 888,000 |
| 2017/05/31 | 921 | 922 | 909 | 912 | 750,000 |
| 2017/05/30 | 912 | 924 | 904 | 922 | 693,000 |
| 2017/05/29 | 919 | 922 | 909 | 912 | 568,000 |
| 2017/05/26 | 915 | 920 | 911 | 915 | 467,000 |
| 2017/05/25 | 923 | 928 | 915 | 922 | 607,000 |
| 2017/05/24 | 920 | 938 | 920 | 923 | 1,554,000 |
| 2017/05/23 | 904 | 913 | 890 | 905 | 2,514,000 |
| 2017/05/22 | 924 | 927 | 907 | 907 | 862,000 |
| 2017/05/19 | 908 | 918 | 900 | 915 | 1,674,000 |
| 2017/05/18 | 889 | 904 | 888 | 897 | 1,264,000 |
| 2017/05/17 | 922 | 927 | 908 | 919 | 1,484,000 |
| 2017/05/16 | 956 | 957 | 933 | 934 | 1,432,000 |
| 2017/05/15 | 982 | 982 | 942 | 942 | 2,107,000 |
| 2017/05/12 | 1,020 | 1,020 | 993 | 996 | 1,025,000 |
| 2017/05/11 | 1,031 | 1,033 | 1,017 | 1,025 | 584,000 |
| 2017/05/10 | 1,020 | 1,032 | 1,017 | 1,030 | 1,018,000 |
| 2017/05/09 | 1,028 | 1,029 | 1,005 | 1,011 | 1,170,000 |
| 2017/05/08 | 1,042 | 1,047 | 1,031 | 1,034 | 1,399,000 |
| 2017/05/02 | 1,029 | 1,033 | 1,021 | 1,028 | 1,236,000 |
| 2017/05/01 | 992 | 1,022 | 992 | 1,019 | 1,392,000 |
| 2017/04/28 | 1,028 | 1,039 | 984 | 992 | 2,412,000 |
| 2017/04/27 | 1,009 | 1,018 | 1,002 | 1,014 | 1,042,000 |
| 2017/04/26 | 990 | 1,008 | 987 | 1,008 | 1,092,000 |
| 2017/04/25 | 958 | 979 | 951 | 978 | 1,151,000 |
| 2017/04/24 | 967 | 972 | 946 | 953 | 965,000 |
| 2017/04/21 | 942 | 955 | 939 | 948 | 1,012,000 |
| 2017/04/20 | 923 | 935 | 914 | 928 | 924,000 |
| 2017/04/19 | 906 | 917 | 898 | 914 | 1,890,000 |
| 2017/04/18 | 928 | 937 | 917 | 918 | 866,000 |
| 2017/04/17 | 910 | 922 | 902 | 913 | 970,000 |
| 2017/04/14 | 918 | 931 | 912 | 920 | 737,000 |
| 2017/04/13 | 906 | 932 | 904 | 928 | 1,237,000 |
| 2017/04/12 | 954 | 961 | 925 | 929 | 1,426,000 |
| 2017/04/11 | 972 | 981 | 959 | 966 | 1,207,000 |
| 2017/04/10 | 966 | 980 | 957 | 978 | 875,000 |
| 2017/04/07 | 952 | 970 | 947 | 960 | 1,676,000 |
| 2017/04/06 | 948 | 952 | 928 | 952 | 1,912,000 |
| 2017/04/05 | 949 | 954 | 928 | 939 | 1,061,000 |
| 2017/04/04 | 948 | 952 | 922 | 935 | 2,201,000 |
| 2017/04/03 | 961 | 971 | 949 | 956 | 876,000 |
| 2017/03/31 | 980 | 994 | 965 | 965 | 901,000 |
| 2017/03/30 | 985 | 990 | 970 | 975 | 1,221,000 |
| 2017/03/29 | 991 | 1,002 | 966 | 982 | 2,002,000 |
| 2017/03/28 | 995 | 1,006 | 993 | 1,001 | 1,355,000 |
| 2017/03/27 | 1,011 | 1,022 | 994 | 996 | 1,230,000 |
| 2017/03/24 | 1,018 | 1,048 | 1,015 | 1,034 | 1,489,000 |
| 2017/03/23 | 1,015 | 1,023 | 1,002 | 1,018 | 1,453,000 |
| 2017/03/22 | 1,041 | 1,052 | 1,017 | 1,019 | 1,585,000 |
| 2017/03/21 | 1,061 | 1,073 | 1,052 | 1,066 | 671,000 |
| 2017/03/17 | 1,078 | 1,088 | 1,066 | 1,068 | 2,223,000 |
| 2017/03/16 | 1,065 | 1,091 | 1,057 | 1,090 | 944,000 |
| 2017/03/15 | 1,085 | 1,090 | 1,064 | 1,073 | 1,156,000 |
| 2017/03/14 | 1,091 | 1,099 | 1,081 | 1,094 | 639,000 |
| 2017/03/13 | 1,109 | 1,112 | 1,088 | 1,091 | 918,000 |
| 2017/03/10 | 1,100 | 1,108 | 1,093 | 1,108 | 1,248,000 |
| 2017/03/09 | 1,104 | 1,104 | 1,090 | 1,092 | 1,455,000 |
| 2017/03/08 | 1,100 | 1,100 | 1,085 | 1,095 | 633,000 |
| 2017/03/07 | 1,111 | 1,120 | 1,102 | 1,106 | 958,000 |
| 2017/03/06 | 1,105 | 1,120 | 1,101 | 1,106 | 756,000 |
| 2017/03/03 | 1,102 | 1,119 | 1,091 | 1,109 | 1,129,000 |
| 2017/03/02 | 1,130 | 1,144 | 1,114 | 1,119 | 2,397,000 |
| 2017/03/01 | 1,075 | 1,107 | 1,059 | 1,102 | 2,251,000 |
| 2017/02/28 | 1,053 | 1,062 | 1,044 | 1,045 | 1,410,000 |
| 2017/02/27 | 1,053 | 1,058 | 1,026 | 1,036 | 2,046,000 |
| 2017/02/24 | 1,072 | 1,073 | 1,053 | 1,066 | 1,848,000 |
| 2017/02/23 | 1,091 | 1,096 | 1,071 | 1,094 | 1,237,000 |
| 2017/02/22 | 1,091 | 1,110 | 1,091 | 1,095 | 1,258,000 |
| 2017/02/21 | 1,072 | 1,108 | 1,064 | 1,085 | 2,358,000 |
| 2017/02/20 | 1,068 | 1,070 | 1,051 | 1,066 | 678,000 |
| 2017/02/17 | 1,062 | 1,072 | 1,047 | 1,070 | 1,845,000 |
| 2017/02/16 | 1,060 | 1,072 | 1,055 | 1,068 | 915,000 |
| 2017/02/15 | 1,058 | 1,078 | 1,047 | 1,069 | 1,478,000 |
| 2017/02/14 | 1,060 | 1,068 | 1,045 | 1,047 | 1,471,000 |
| 2017/02/13 | 1,062 | 1,063 | 1,046 | 1,047 | 780,000 |
| 2017/02/10 | 1,030 | 1,050 | 1,030 | 1,045 | 1,316,000 |
| 2017/02/09 | 1,010 | 1,016 | 1,000 | 1,009 | 947,000 |
| 2017/02/08 | 1,003 | 1,025 | 1,003 | 1,017 | 978,000 |
| 2017/02/07 | 998 | 1,007 | 991 | 997 | 960,000 |
| 2017/02/06 | 1,019 | 1,023 | 999 | 1,003 | 711,000 |
| 2017/02/03 | 1,024 | 1,036 | 1,006 | 1,008 | 866,000 |
| 2017/02/02 | 1,021 | 1,040 | 1,013 | 1,017 | 2,566,000 |
| 2017/02/01 | 975 | 1,018 | 974 | 1,014 | 2,014,000 |
| 2017/01/31 | 995 | 997 | 983 | 992 | 1,451,000 |
| 2017/01/30 | 1,008 | 1,028 | 1,005 | 1,008 | 1,214,000 |
| 2017/01/27 | 1,030 | 1,037 | 1,018 | 1,028 | 2,178,000 |
| 2017/01/26 | 982 | 1,022 | 982 | 1,018 | 3,305,000 |
| 2017/01/25 | 956 | 965 | 947 | 963 | 1,346,000 |
| 2017/01/24 | 923 | 935 | 914 | 926 | 1,688,000 |
| 2017/01/23 | 965 | 966 | 935 | 935 | 1,949,000 |
| 2017/01/20 | 930 | 974 | 930 | 970 | 2,542,000 |
| 2017/01/19 | 916 | 936 | 915 | 931 | 1,149,000 |
| 2017/01/18 | 894 | 907 | 877 | 905 | 1,242,000 |
| 2017/01/17 | 902 | 909 | 892 | 895 | 1,002,000 |
| 2017/01/16 | 910 | 912 | 903 | 909 | 863,000 |
| 2017/01/13 | 913 | 926 | 913 | 920 | 1,020,000 |
| 2017/01/12 | 915 | 930 | 915 | 923 | 737,000 |
| 2017/01/11 | 909 | 926 | 907 | 926 | 931,000 |
| 2017/01/10 | 914 | 916 | 889 | 901 | 2,280,000 |
| 2017/01/06 | 931 | 945 | 914 | 921 | 2,203,000 |
| 2017/01/05 | 943 | 946 | 931 | 933 | 967,000 |
| 2017/01/04 | 930 | 946 | 921 | 942 | 1,141,000 |