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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,740 | 3,910 | 3,715 | 3,890 | 183,900 |
| 2018/12/27 | 3,700 | 3,775 | 3,670 | 3,765 | 198,200 |
| 2018/12/26 | 3,540 | 3,640 | 3,490 | 3,555 | 180,100 |
| 2018/12/25 | 3,500 | 3,610 | 3,485 | 3,535 | 231,400 |
| 2018/12/21 | 3,755 | 3,835 | 3,700 | 3,740 | 254,400 |
| 2018/12/20 | 3,930 | 3,970 | 3,790 | 3,820 | 201,900 |
| 2018/12/19 | 3,965 | 4,055 | 3,910 | 4,040 | 162,400 |
| 2018/12/18 | 3,925 | 4,035 | 3,870 | 3,970 | 223,400 |
| 2018/12/17 | 4,095 | 4,190 | 4,040 | 4,075 | 185,500 |
| 2018/12/14 | 4,195 | 4,220 | 4,090 | 4,150 | 211,200 |
| 2018/12/13 | 4,180 | 4,235 | 4,095 | 4,215 | 193,000 |
| 2018/12/12 | 4,025 | 4,150 | 3,980 | 4,125 | 288,900 |
| 2018/12/11 | 4,120 | 4,140 | 3,880 | 3,950 | 312,100 |
| 2018/12/10 | 4,200 | 4,255 | 4,135 | 4,175 | 139,200 |
| 2018/12/07 | 4,510 | 4,525 | 4,305 | 4,315 | 208,700 |
| 2018/12/06 | 4,555 | 4,580 | 4,440 | 4,495 | 217,700 |
| 2018/12/05 | 4,535 | 4,615 | 4,505 | 4,545 | 188,100 |
| 2018/12/04 | 4,735 | 4,755 | 4,610 | 4,630 | 178,900 |
| 2018/12/03 | 4,695 | 4,775 | 4,675 | 4,705 | 189,400 |
| 2018/11/30 | 4,580 | 4,685 | 4,580 | 4,605 | 222,800 |
| 2018/11/29 | 4,595 | 4,625 | 4,545 | 4,575 | 212,200 |
| 2018/11/28 | 4,400 | 4,520 | 4,350 | 4,505 | 171,200 |
| 2018/11/27 | 4,375 | 4,385 | 4,290 | 4,345 | 170,300 |
| 2018/11/26 | 4,260 | 4,385 | 4,255 | 4,355 | 132,200 |
| 2018/11/22 | 4,410 | 4,420 | 4,270 | 4,325 | 111,200 |
| 2018/11/21 | 4,275 | 4,395 | 4,245 | 4,365 | 108,600 |
| 2018/11/20 | 4,340 | 4,425 | 4,315 | 4,390 | 114,500 |
| 2018/11/19 | 4,330 | 4,495 | 4,330 | 4,435 | 132,000 |
| 2018/11/16 | 4,480 | 4,530 | 4,340 | 4,345 | 259,200 |
| 2018/11/15 | 4,505 | 4,590 | 4,455 | 4,515 | 153,100 |
| 2018/11/14 | 4,480 | 4,640 | 4,455 | 4,575 | 247,600 |
| 2018/11/13 | 4,355 | 4,485 | 4,280 | 4,445 | 303,900 |
| 2018/11/12 | 4,415 | 4,545 | 4,365 | 4,475 | 255,600 |
| 2018/11/09 | 4,620 | 4,620 | 4,435 | 4,445 | 409,600 |
| 2018/11/08 | 4,875 | 4,915 | 4,620 | 4,625 | 274,500 |
| 2018/11/07 | 4,865 | 4,960 | 4,750 | 4,760 | 339,700 |
| 2018/11/06 | 4,745 | 4,895 | 4,715 | 4,890 | 257,100 |
| 2018/11/05 | 4,755 | 4,955 | 4,710 | 4,725 | 477,100 |
| 2018/11/02 | 4,425 | 4,920 | 4,420 | 4,895 | 537,100 |
| 2018/11/01 | 4,490 | 4,585 | 4,420 | 4,460 | 417,800 |
| 2018/10/31 | 4,075 | 4,425 | 4,065 | 4,310 | 479,500 |
| 2018/10/30 | 3,895 | 4,020 | 3,845 | 3,970 | 594,900 |
| 2018/10/29 | 3,930 | 4,030 | 3,895 | 3,930 | 228,100 |
| 2018/10/26 | 4,090 | 4,120 | 3,890 | 3,920 | 260,000 |
| 2018/10/25 | 4,000 | 4,090 | 3,965 | 4,030 | 186,400 |
| 2018/10/24 | 4,220 | 4,220 | 4,130 | 4,170 | 166,500 |
| 2018/10/23 | 4,380 | 4,390 | 4,240 | 4,250 | 152,400 |
| 2018/10/22 | 4,350 | 4,460 | 4,315 | 4,435 | 161,200 |
| 2018/10/19 | 4,355 | 4,415 | 4,320 | 4,395 | 172,100 |
| 2018/10/18 | 4,630 | 4,630 | 4,465 | 4,480 | 158,000 |
| 2018/10/17 | 4,630 | 4,730 | 4,630 | 4,660 | 158,600 |
| 2018/10/16 | 4,505 | 4,585 | 4,490 | 4,575 | 136,000 |
| 2018/10/15 | 4,455 | 4,565 | 4,430 | 4,505 | 189,000 |
| 2018/10/12 | 4,270 | 4,515 | 4,270 | 4,505 | 259,800 |
| 2018/10/11 | 4,265 | 4,405 | 4,255 | 4,340 | 482,500 |
| 2018/10/10 | 4,670 | 4,715 | 4,495 | 4,530 | 315,600 |
| 2018/10/09 | 4,760 | 4,780 | 4,600 | 4,645 | 237,400 |
| 2018/10/05 | 4,900 | 4,980 | 4,825 | 4,850 | 265,000 |
| 2018/10/04 | 4,905 | 5,040 | 4,885 | 5,010 | 370,300 |
| 2018/10/03 | 4,785 | 4,875 | 4,785 | 4,825 | 230,200 |
| 2018/10/02 | 4,920 | 4,990 | 4,845 | 4,885 | 218,300 |
| 2018/10/01 | 4,810 | 4,890 | 4,760 | 4,885 | 138,400 |
| 2018/09/28 | 4,900 | 4,970 | 4,835 | 4,850 | 153,300 |
| 2018/09/27 | 4,970 | 4,980 | 4,810 | 4,810 | 255,400 |
| 2018/09/26 | 5,040 | 5,120 | 4,975 | 5,070 | 158,900 |
| 2018/09/26 | 1 -> 0.20 分割 | ||||
| 2018/09/25 | 1,005 | 1,012 | 983 | 1,012 | 1,112,000 |
| 2018/09/21 | 1,001 | 1,008 | 999 | 1,002 | 1,255,000 |
| 2018/09/20 | 989 | 997 | 983 | 988 | 669,000 |
| 2018/09/19 | 976 | 988 | 966 | 976 | 822,000 |
| 2018/09/18 | 940 | 959 | 921 | 958 | 954,000 |
| 2018/09/14 | 918 | 965 | 918 | 949 | 1,561,000 |
| 2018/09/13 | 916 | 931 | 900 | 905 | 1,296,000 |
| 2018/09/12 | 935 | 938 | 916 | 923 | 967,000 |
| 2018/09/11 | 938 | 945 | 928 | 942 | 514,000 |
| 2018/09/10 | 916 | 938 | 915 | 929 | 786,000 |
| 2018/09/07 | 942 | 942 | 917 | 922 | 900,000 |
| 2018/09/06 | 948 | 963 | 940 | 958 | 836,000 |
| 2018/09/05 | 980 | 982 | 929 | 949 | 1,770,000 |
| 2018/09/04 | 973 | 985 | 969 | 978 | 758,000 |
| 2018/09/03 | 1,002 | 1,004 | 962 | 972 | 1,740,000 |
| 2018/08/31 | 1,010 | 1,032 | 1,000 | 1,025 | 1,486,000 |
| 2018/08/30 | 1,020 | 1,041 | 1,020 | 1,037 | 3,045,000 |
| 2018/08/29 | 986 | 1,012 | 982 | 1,004 | 1,209,000 |
| 2018/08/28 | 992 | 1,000 | 975 | 983 | 1,150,000 |
| 2018/08/27 | 963 | 979 | 959 | 977 | 749,000 |
| 2018/08/24 | 960 | 967 | 947 | 958 | 900,000 |
| 2018/08/23 | 981 | 983 | 952 | 958 | 1,098,000 |
| 2018/08/22 | 940 | 977 | 940 | 972 | 1,195,000 |
| 2018/08/21 | 926 | 939 | 924 | 935 | 742,000 |
| 2018/08/20 | 945 | 952 | 937 | 941 | 597,000 |
| 2018/08/17 | 927 | 945 | 921 | 941 | 1,082,000 |
| 2018/08/16 | 882 | 921 | 879 | 917 | 1,297,000 |
| 2018/08/15 | 939 | 939 | 900 | 909 | 1,255,000 |
| 2018/08/14 | 932 | 944 | 922 | 935 | 769,000 |
| 2018/08/13 | 934 | 945 | 909 | 922 | 1,577,000 |
| 2018/08/10 | 977 | 977 | 949 | 950 | 1,540,000 |
| 2018/08/09 | 968 | 995 | 957 | 988 | 2,089,000 |
| 2018/08/08 | 955 | 993 | 954 | 977 | 2,391,000 |
| 2018/08/07 | 938 | 948 | 938 | 946 | 715,000 |
| 2018/08/06 | 940 | 958 | 936 | 942 | 1,068,000 |
| 2018/08/03 | 947 | 954 | 936 | 946 | 1,148,000 |
| 2018/08/02 | 960 | 960 | 924 | 939 | 1,794,000 |
| 2018/08/01 | 958 | 963 | 913 | 956 | 4,390,000 |
| 2018/07/31 | 896 | 907 | 880 | 898 | 1,451,000 |
| 2018/07/30 | 888 | 900 | 888 | 897 | 1,061,000 |
| 2018/07/27 | 876 | 893 | 875 | 892 | 1,214,000 |
| 2018/07/26 | 880 | 887 | 860 | 866 | 1,115,000 |
| 2018/07/25 | 862 | 880 | 862 | 876 | 1,128,000 |
| 2018/07/24 | 847 | 871 | 846 | 870 | 959,000 |
| 2018/07/23 | 831 | 847 | 831 | 835 | 827,000 |
| 2018/07/20 | 859 | 859 | 830 | 842 | 1,516,000 |
| 2018/07/19 | 841 | 868 | 840 | 865 | 981,000 |
| 2018/07/18 | 854 | 857 | 843 | 843 | 693,000 |
| 2018/07/17 | 848 | 851 | 831 | 844 | 1,003,000 |
| 2018/07/13 | 850 | 865 | 842 | 853 | 1,003,000 |
| 2018/07/12 | 833 | 837 | 817 | 835 | 732,000 |
| 2018/07/11 | 845 | 845 | 816 | 827 | 1,322,000 |
| 2018/07/10 | 850 | 865 | 846 | 858 | 1,029,000 |
| 2018/07/09 | 829 | 838 | 813 | 838 | 819,000 |
| 2018/07/06 | 824 | 844 | 808 | 817 | 1,633,000 |
| 2018/07/05 | 814 | 825 | 804 | 809 | 1,256,000 |
| 2018/07/04 | 830 | 834 | 816 | 816 | 1,271,000 |
| 2018/07/03 | 845 | 849 | 825 | 836 | 1,032,000 |
| 2018/07/02 | 855 | 875 | 836 | 837 | 1,563,000 |
| 2018/06/29 | 846 | 862 | 835 | 862 | 1,387,000 |
| 2018/06/28 | 827 | 847 | 820 | 837 | 1,164,000 |
| 2018/06/27 | 854 | 863 | 827 | 832 | 2,163,000 |
| 2018/06/26 | 840 | 875 | 836 | 871 | 902,000 |
| 2018/06/25 | 870 | 878 | 855 | 859 | 882,000 |
| 2018/06/22 | 866 | 868 | 848 | 867 | 1,012,000 |
| 2018/06/21 | 868 | 886 | 866 | 881 | 1,833,000 |
| 2018/06/20 | 855 | 874 | 833 | 871 | 2,013,000 |
| 2018/06/19 | 865 | 875 | 851 | 855 | 1,479,000 |
| 2018/06/18 | 899 | 899 | 859 | 872 | 1,561,000 |
| 2018/06/15 | 916 | 920 | 901 | 906 | 1,301,000 |
| 2018/06/14 | 930 | 931 | 912 | 916 | 1,586,000 |
| 2018/06/13 | 942 | 948 | 937 | 942 | 1,211,000 |
| 2018/06/12 | 960 | 965 | 941 | 950 | 2,410,000 |
| 2018/06/11 | 959 | 959 | 939 | 948 | 1,608,000 |
| 2018/06/08 | 956 | 967 | 952 | 960 | 653,000 |
| 2018/06/07 | 964 | 974 | 960 | 965 | 746,000 |
| 2018/06/06 | 966 | 975 | 948 | 952 | 1,200,000 |
| 2018/06/05 | 973 | 974 | 963 | 973 | 705,000 |
| 2018/06/04 | 965 | 980 | 958 | 973 | 1,129,000 |
| 2018/06/01 | 957 | 965 | 944 | 950 | 1,392,000 |
| 2018/05/31 | 958 | 973 | 947 | 972 | 1,353,000 |
| 2018/05/30 | 963 | 963 | 934 | 947 | 1,071,000 |
| 2018/05/29 | 962 | 974 | 957 | 970 | 1,079,000 |
| 2018/05/28 | 974 | 986 | 964 | 967 | 742,000 |
| 2018/05/25 | 979 | 986 | 968 | 973 | 748,000 |
| 2018/05/24 | 1,021 | 1,021 | 976 | 980 | 1,368,000 |
| 2018/05/23 | 1,041 | 1,045 | 1,027 | 1,027 | 1,031,000 |
| 2018/05/22 | 1,062 | 1,070 | 1,046 | 1,050 | 641,000 |
| 2018/05/21 | 1,051 | 1,059 | 1,040 | 1,059 | 710,000 |
| 2018/05/18 | 1,049 | 1,063 | 1,049 | 1,060 | 945,000 |
| 2018/05/17 | 1,036 | 1,047 | 1,030 | 1,043 | 651,000 |
| 2018/05/16 | 1,042 | 1,048 | 1,026 | 1,031 | 668,000 |
| 2018/05/15 | 1,051 | 1,056 | 1,042 | 1,051 | 804,000 |
| 2018/05/14 | 1,033 | 1,055 | 1,018 | 1,052 | 838,000 |
| 2018/05/11 | 1,038 | 1,040 | 1,025 | 1,034 | 705,000 |
| 2018/05/10 | 1,047 | 1,063 | 1,043 | 1,045 | 928,000 |
| 2018/05/09 | 1,020 | 1,047 | 1,016 | 1,040 | 1,029,000 |
| 2018/05/08 | 1,020 | 1,034 | 1,012 | 1,022 | 1,092,000 |
| 2018/05/07 | 1,032 | 1,032 | 996 | 1,004 | 952,000 |
| 2018/05/02 | 1,022 | 1,033 | 1,007 | 1,028 | 871,000 |
| 2018/05/01 | 1,034 | 1,036 | 1,018 | 1,026 | 890,000 |
| 2018/04/27 | 1,024 | 1,040 | 991 | 1,037 | 1,971,000 |
| 2018/04/26 | 1,017 | 1,046 | 993 | 1,040 | 3,303,000 |
| 2018/04/25 | 1,009 | 1,015 | 999 | 1,010 | 877,000 |
| 2018/04/24 | 1,020 | 1,035 | 1,015 | 1,034 | 725,000 |
| 2018/04/23 | 1,005 | 1,016 | 1,004 | 1,007 | 387,000 |
| 2018/04/20 | 1,016 | 1,017 | 998 | 1,004 | 759,000 |
| 2018/04/19 | 1,013 | 1,031 | 1,013 | 1,023 | 1,080,000 |
| 2018/04/18 | 983 | 1,004 | 970 | 1,001 | 900,000 |
| 2018/04/17 | 979 | 985 | 966 | 972 | 599,000 |
| 2018/04/16 | 984 | 991 | 965 | 980 | 746,000 |
| 2018/04/13 | 967 | 991 | 967 | 983 | 919,000 |
| 2018/04/12 | 987 | 988 | 955 | 955 | 1,140,000 |
| 2018/04/11 | 990 | 1,000 | 972 | 987 | 1,690,000 |
| 2018/04/10 | 911 | 965 | 903 | 960 | 1,945,000 |
| 2018/04/09 | 919 | 926 | 905 | 911 | 1,190,000 |
| 2018/04/06 | 945 | 949 | 929 | 929 | 1,188,000 |
| 2018/04/05 | 950 | 956 | 937 | 947 | 883,000 |
| 2018/04/04 | 962 | 968 | 941 | 946 | 1,300,000 |
| 2018/04/03 | 972 | 975 | 958 | 962 | 992,000 |
| 2018/04/02 | 1,006 | 1,007 | 992 | 992 | 636,000 |
| 2018/03/30 | 1,002 | 1,007 | 992 | 998 | 694,000 |
| 2018/03/29 | 998 | 1,003 | 976 | 987 | 738,000 |
| 2018/03/28 | 974 | 984 | 968 | 980 | 686,000 |
| 2018/03/27 | 991 | 1,002 | 982 | 999 | 1,140,000 |
| 2018/03/26 | 948 | 971 | 932 | 971 | 1,148,000 |
| 2018/03/23 | 990 | 996 | 962 | 966 | 1,678,000 |
| 2018/03/22 | 1,031 | 1,031 | 1,008 | 1,029 | 1,206,000 |
| 2018/03/20 | 996 | 1,025 | 995 | 1,021 | 741,000 |
| 2018/03/19 | 1,016 | 1,028 | 1,001 | 1,008 | 571,000 |
| 2018/03/16 | 1,043 | 1,048 | 1,026 | 1,028 | 905,000 |
| 2018/03/15 | 1,045 | 1,046 | 1,012 | 1,039 | 1,035,000 |
| 2018/03/14 | 1,032 | 1,045 | 1,021 | 1,042 | 1,133,000 |
| 2018/03/13 | 1,036 | 1,047 | 1,025 | 1,046 | 966,000 |
| 2018/03/12 | 1,039 | 1,050 | 1,031 | 1,042 | 1,449,000 |
| 2018/03/09 | 1,020 | 1,035 | 1,006 | 1,017 | 1,086,000 |
| 2018/03/08 | 1,024 | 1,025 | 987 | 997 | 1,794,000 |
| 2018/03/07 | 1,015 | 1,018 | 996 | 1,006 | 1,769,000 |
| 2018/03/06 | 1,030 | 1,050 | 1,021 | 1,023 | 876,000 |
| 2018/03/05 | 1,021 | 1,032 | 993 | 1,000 | 1,527,000 |
| 2018/03/02 | 1,032 | 1,039 | 1,022 | 1,028 | 1,428,000 |
| 2018/03/01 | 1,077 | 1,084 | 1,063 | 1,072 | 1,676,000 |
| 2018/02/28 | 1,110 | 1,111 | 1,093 | 1,093 | 1,074,000 |
| 2018/02/27 | 1,115 | 1,128 | 1,105 | 1,117 | 1,262,000 |
| 2018/02/26 | 1,107 | 1,108 | 1,087 | 1,093 | 859,000 |
| 2018/02/23 | 1,070 | 1,089 | 1,070 | 1,085 | 495,000 |
| 2018/02/22 | 1,085 | 1,092 | 1,068 | 1,070 | 1,205,000 |
| 2018/02/21 | 1,075 | 1,106 | 1,069 | 1,089 | 1,534,000 |
| 2018/02/20 | 1,074 | 1,076 | 1,058 | 1,075 | 884,000 |
| 2018/02/19 | 1,050 | 1,077 | 1,042 | 1,076 | 1,388,000 |
| 2018/02/16 | 1,032 | 1,053 | 1,022 | 1,040 | 2,390,000 |
| 2018/02/15 | 1,008 | 1,027 | 994 | 1,023 | 1,704,000 |
| 2018/02/14 | 1,040 | 1,046 | 985 | 993 | 2,983,000 |
| 2018/02/13 | 1,095 | 1,100 | 1,040 | 1,044 | 1,618,000 |
| 2018/02/09 | 1,070 | 1,085 | 1,059 | 1,076 | 1,660,000 |
| 2018/02/08 | 1,126 | 1,135 | 1,106 | 1,123 | 1,719,000 |
| 2018/02/07 | 1,211 | 1,213 | 1,118 | 1,118 | 2,471,000 |
| 2018/02/06 | 1,150 | 1,160 | 1,097 | 1,143 | 2,843,000 |
| 2018/02/05 | 1,227 | 1,227 | 1,205 | 1,217 | 1,871,000 |
| 2018/02/02 | 1,300 | 1,307 | 1,245 | 1,266 | 2,883,000 |
| 2018/02/01 | 1,280 | 1,322 | 1,280 | 1,316 | 3,406,000 |
| 2018/01/31 | 1,210 | 1,244 | 1,208 | 1,227 | 1,654,000 |
| 2018/01/30 | 1,250 | 1,254 | 1,221 | 1,230 | 1,445,000 |
| 2018/01/29 | 1,236 | 1,259 | 1,230 | 1,252 | 1,109,000 |
| 2018/01/26 | 1,215 | 1,239 | 1,214 | 1,221 | 1,013,000 |
| 2018/01/25 | 1,212 | 1,224 | 1,210 | 1,214 | 1,232,000 |
| 2018/01/24 | 1,252 | 1,255 | 1,221 | 1,225 | 1,429,000 |
| 2018/01/23 | 1,260 | 1,264 | 1,250 | 1,258 | 925,000 |
| 2018/01/22 | 1,260 | 1,263 | 1,239 | 1,254 | 799,000 |
| 2018/01/19 | 1,232 | 1,253 | 1,232 | 1,252 | 878,000 |
| 2018/01/18 | 1,250 | 1,257 | 1,226 | 1,227 | 1,496,000 |
| 2018/01/17 | 1,222 | 1,243 | 1,213 | 1,232 | 988,000 |
| 2018/01/16 | 1,219 | 1,242 | 1,207 | 1,241 | 1,279,000 |
| 2018/01/15 | 1,240 | 1,245 | 1,213 | 1,218 | 1,177,000 |
| 2018/01/12 | 1,202 | 1,227 | 1,202 | 1,220 | 1,249,000 |
| 2018/01/11 | 1,183 | 1,200 | 1,181 | 1,199 | 953,000 |
| 2018/01/10 | 1,193 | 1,200 | 1,183 | 1,197 | 843,000 |
| 2018/01/09 | 1,190 | 1,208 | 1,182 | 1,188 | 1,565,000 |
| 2018/01/05 | 1,178 | 1,179 | 1,166 | 1,173 | 981,000 |
| 2018/01/04 | 1,160 | 1,163 | 1,149 | 1,161 | 1,016,000 |