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 |
|---|---|---|---|---|---|
| 2019/12/30 | 5,000 | 5,050 | 4,965 | 5,020 | 71,500 |
| 2019/12/27 | 5,100 | 5,100 | 5,030 | 5,060 | 76,200 |
| 2019/12/26 | 5,070 | 5,120 | 5,060 | 5,090 | 117,800 |
| 2019/12/25 | 5,140 | 5,140 | 5,080 | 5,090 | 85,800 |
| 2019/12/24 | 5,040 | 5,130 | 5,040 | 5,070 | 111,600 |
| 2019/12/23 | 5,060 | 5,060 | 5,020 | 5,040 | 85,000 |
| 2019/12/20 | 5,000 | 5,100 | 4,950 | 5,040 | 160,000 |
| 2019/12/19 | 4,925 | 5,030 | 4,895 | 4,990 | 153,400 |
| 2019/12/18 | 5,050 | 5,080 | 4,945 | 4,970 | 247,200 |
| 2019/12/17 | 5,170 | 5,180 | 5,030 | 5,100 | 223,100 |
| 2019/12/16 | 5,330 | 5,340 | 5,170 | 5,200 | 292,700 |
| 2019/12/13 | 5,410 | 5,480 | 5,380 | 5,400 | 285,800 |
| 2019/12/12 | 5,320 | 5,350 | 5,240 | 5,240 | 121,100 |
| 2019/12/11 | 5,350 | 5,430 | 5,290 | 5,300 | 171,200 |
| 2019/12/10 | 5,430 | 5,430 | 5,370 | 5,410 | 67,800 |
| 2019/12/09 | 5,450 | 5,510 | 5,380 | 5,420 | 93,400 |
| 2019/12/06 | 5,410 | 5,440 | 5,380 | 5,410 | 76,000 |
| 2019/12/05 | 5,350 | 5,410 | 5,350 | 5,380 | 99,000 |
| 2019/12/04 | 5,260 | 5,310 | 5,230 | 5,290 | 81,900 |
| 2019/12/03 | 5,310 | 5,330 | 5,280 | 5,310 | 90,400 |
| 2019/12/02 | 5,340 | 5,450 | 5,340 | 5,410 | 69,600 |
| 2019/11/29 | 5,410 | 5,450 | 5,350 | 5,400 | 93,700 |
| 2019/11/28 | 5,490 | 5,490 | 5,410 | 5,410 | 86,200 |
| 2019/11/27 | 5,390 | 5,480 | 5,340 | 5,460 | 138,300 |
| 2019/11/26 | 5,470 | 5,490 | 5,350 | 5,350 | 125,400 |
| 2019/11/25 | 5,420 | 5,490 | 5,360 | 5,370 | 127,500 |
| 2019/11/22 | 5,280 | 5,360 | 5,270 | 5,300 | 113,600 |
| 2019/11/21 | 5,250 | 5,260 | 5,130 | 5,220 | 118,400 |
| 2019/11/20 | 5,220 | 5,290 | 5,200 | 5,260 | 97,400 |
| 2019/11/19 | 5,270 | 5,320 | 5,230 | 5,290 | 92,800 |
| 2019/11/18 | 5,380 | 5,400 | 5,320 | 5,350 | 75,400 |
| 2019/11/15 | 5,290 | 5,360 | 5,230 | 5,360 | 105,700 |
| 2019/11/14 | 5,400 | 5,400 | 5,300 | 5,330 | 102,100 |
| 2019/11/13 | 5,430 | 5,440 | 5,330 | 5,420 | 90,000 |
| 2019/11/12 | 5,380 | 5,430 | 5,350 | 5,420 | 102,300 |
| 2019/11/11 | 5,450 | 5,510 | 5,430 | 5,450 | 160,600 |
| 2019/11/08 | 5,440 | 5,590 | 5,440 | 5,520 | 384,200 |
| 2019/11/07 | 5,250 | 5,250 | 5,160 | 5,180 | 94,200 |
| 2019/11/06 | 5,290 | 5,290 | 5,210 | 5,250 | 185,000 |
| 2019/11/05 | 5,250 | 5,280 | 5,160 | 5,210 | 173,600 |
| 2019/11/01 | 5,140 | 5,210 | 4,985 | 5,150 | 353,800 |
| 2019/10/31 | 5,420 | 5,570 | 5,330 | 5,440 | 309,200 |
| 2019/10/30 | 5,450 | 5,450 | 5,290 | 5,320 | 181,400 |
| 2019/10/29 | 5,370 | 5,480 | 5,360 | 5,470 | 195,200 |
| 2019/10/28 | 5,300 | 5,370 | 5,300 | 5,340 | 148,000 |
| 2019/10/25 | 5,240 | 5,280 | 5,150 | 5,250 | 149,000 |
| 2019/10/24 | 5,210 | 5,290 | 5,210 | 5,240 | 141,800 |
| 2019/10/23 | 5,140 | 5,200 | 5,110 | 5,180 | 165,400 |
| 2019/10/21 | 5,080 | 5,140 | 5,060 | 5,120 | 230,800 |
| 2019/10/18 | 5,030 | 5,060 | 4,995 | 5,000 | 78,900 |
| 2019/10/17 | 5,000 | 5,060 | 4,925 | 5,020 | 204,000 |
| 2019/10/16 | 4,985 | 5,080 | 4,920 | 4,935 | 294,000 |
| 2019/10/15 | 4,875 | 4,915 | 4,845 | 4,845 | 167,400 |
| 2019/10/11 | 4,685 | 4,760 | 4,660 | 4,735 | 140,800 |
| 2019/10/10 | 4,615 | 4,680 | 4,520 | 4,675 | 142,800 |
| 2019/10/09 | 4,595 | 4,610 | 4,570 | 4,605 | 90,500 |
| 2019/10/08 | 4,595 | 4,690 | 4,595 | 4,665 | 100,800 |
| 2019/10/07 | 4,645 | 4,660 | 4,500 | 4,545 | 134,000 |
| 2019/10/04 | 4,615 | 4,665 | 4,610 | 4,635 | 109,800 |
| 2019/10/03 | 4,570 | 4,660 | 4,560 | 4,660 | 183,600 |
| 2019/10/02 | 4,740 | 4,765 | 4,675 | 4,695 | 166,200 |
| 2019/10/01 | 4,740 | 4,870 | 4,725 | 4,860 | 162,200 |
| 2019/09/30 | 4,650 | 4,755 | 4,645 | 4,700 | 244,500 |
| 2019/09/27 | 4,730 | 4,730 | 4,610 | 4,670 | 169,900 |
| 2019/09/26 | 4,745 | 4,800 | 4,700 | 4,705 | 291,900 |
| 2019/09/25 | 4,575 | 4,590 | 4,500 | 4,580 | 196,200 |
| 2019/09/24 | 4,655 | 4,730 | 4,625 | 4,635 | 144,300 |
| 2019/09/20 | 4,695 | 4,725 | 4,655 | 4,670 | 180,100 |
| 2019/09/19 | 4,770 | 4,780 | 4,670 | 4,675 | 207,200 |
| 2019/09/18 | 4,720 | 4,745 | 4,650 | 4,735 | 211,900 |
| 2019/09/17 | 4,815 | 4,815 | 4,700 | 4,745 | 266,100 |
| 2019/09/13 | 4,870 | 4,895 | 4,815 | 4,885 | 231,700 |
| 2019/09/12 | 4,735 | 4,875 | 4,720 | 4,845 | 348,400 |
| 2019/09/11 | 4,770 | 4,810 | 4,700 | 4,750 | 260,200 |
| 2019/09/10 | 4,600 | 4,730 | 4,585 | 4,715 | 322,600 |
| 2019/09/09 | 4,545 | 4,570 | 4,490 | 4,565 | 134,600 |
| 2019/09/06 | 4,560 | 4,595 | 4,525 | 4,535 | 185,500 |
| 2019/09/05 | 4,325 | 4,520 | 4,320 | 4,490 | 234,000 |
| 2019/09/04 | 4,265 | 4,275 | 4,220 | 4,255 | 137,500 |
| 2019/09/03 | 4,295 | 4,380 | 4,295 | 4,310 | 154,800 |
| 2019/09/02 | 4,330 | 4,330 | 4,260 | 4,290 | 128,400 |
| 2019/08/30 | 4,225 | 4,335 | 4,220 | 4,305 | 202,100 |
| 2019/08/29 | 4,175 | 4,200 | 4,115 | 4,165 | 120,400 |
| 2019/08/28 | 4,235 | 4,245 | 4,150 | 4,150 | 145,400 |
| 2019/08/27 | 4,210 | 4,300 | 4,165 | 4,265 | 160,800 |
| 2019/08/26 | 4,180 | 4,190 | 4,125 | 4,170 | 249,200 |
| 2019/08/23 | 4,295 | 4,335 | 4,250 | 4,320 | 154,000 |
| 2019/08/22 | 4,210 | 4,275 | 4,195 | 4,260 | 209,800 |
| 2019/08/21 | 4,175 | 4,265 | 4,160 | 4,205 | 261,900 |
| 2019/08/20 | 4,220 | 4,265 | 4,190 | 4,245 | 406,800 |
| 2019/08/19 | 4,340 | 4,410 | 4,255 | 4,260 | 229,900 |
| 2019/08/16 | 4,145 | 4,285 | 4,140 | 4,270 | 277,100 |
| 2019/08/15 | 4,015 | 4,230 | 3,995 | 4,190 | 353,500 |
| 2019/08/14 | 4,165 | 4,190 | 4,140 | 4,155 | 171,800 |
| 2019/08/13 | 3,995 | 4,080 | 3,960 | 4,070 | 211,500 |
| 2019/08/09 | 4,090 | 4,105 | 4,020 | 4,060 | 120,000 |
| 2019/08/08 | 4,120 | 4,150 | 4,025 | 4,080 | 150,700 |
| 2019/08/07 | 4,125 | 4,215 | 4,110 | 4,140 | 270,100 |
| 2019/08/06 | 3,950 | 4,165 | 3,945 | 4,140 | 332,800 |
| 2019/08/05 | 4,090 | 4,120 | 4,010 | 4,075 | 263,400 |
| 2019/08/02 | 4,450 | 4,450 | 4,170 | 4,185 | 347,400 |
| 2019/08/01 | 4,235 | 4,535 | 4,125 | 4,510 | 723,400 |
| 2019/07/31 | 4,595 | 4,665 | 4,585 | 4,585 | 259,400 |
| 2019/07/30 | 4,565 | 4,695 | 4,565 | 4,645 | 165,000 |
| 2019/07/29 | 4,600 | 4,605 | 4,550 | 4,565 | 82,300 |
| 2019/07/26 | 4,640 | 4,655 | 4,575 | 4,645 | 108,500 |
| 2019/07/25 | 4,750 | 4,780 | 4,670 | 4,710 | 163,800 |
| 2019/07/24 | 4,655 | 4,705 | 4,635 | 4,665 | 169,700 |
| 2019/07/23 | 4,540 | 4,655 | 4,535 | 4,625 | 217,900 |
| 2019/07/22 | 4,375 | 4,580 | 4,375 | 4,560 | 331,900 |
| 2019/07/19 | 4,280 | 4,400 | 4,275 | 4,370 | 215,700 |
| 2019/07/18 | 4,300 | 4,345 | 4,250 | 4,265 | 211,700 |
| 2019/07/17 | 4,270 | 4,460 | 4,240 | 4,405 | 389,900 |
| 2019/07/16 | 4,270 | 4,395 | 4,250 | 4,340 | 467,400 |
| 2019/07/12 | 4,340 | 4,345 | 4,235 | 4,250 | 423,100 |
| 2019/07/11 | 4,340 | 4,435 | 4,305 | 4,385 | 279,000 |
| 2019/07/10 | 4,495 | 4,495 | 4,420 | 4,435 | 207,600 |
| 2019/07/09 | 4,585 | 4,610 | 4,465 | 4,505 | 198,500 |
| 2019/07/08 | 4,625 | 4,685 | 4,605 | 4,650 | 193,600 |
| 2019/07/05 | 4,555 | 4,645 | 4,530 | 4,645 | 170,400 |
| 2019/07/04 | 4,655 | 4,665 | 4,540 | 4,555 | 268,000 |
| 2019/07/03 | 4,575 | 4,605 | 4,485 | 4,515 | 232,400 |
| 2019/07/02 | 4,630 | 4,690 | 4,595 | 4,675 | 151,600 |
| 2019/07/01 | 4,515 | 4,645 | 4,515 | 4,630 | 336,400 |
| 2019/06/28 | 4,365 | 4,400 | 4,335 | 4,345 | 204,900 |
| 2019/06/27 | 4,255 | 4,425 | 4,250 | 4,395 | 253,700 |
| 2019/06/26 | 4,165 | 4,245 | 4,140 | 4,200 | 119,200 |
| 2019/06/25 | 4,280 | 4,325 | 4,185 | 4,185 | 259,000 |
| 2019/06/24 | 4,200 | 4,245 | 4,135 | 4,225 | 194,000 |
| 2019/06/21 | 4,195 | 4,210 | 4,105 | 4,130 | 171,500 |
| 2019/06/20 | 4,160 | 4,200 | 4,105 | 4,175 | 147,300 |
| 2019/06/19 | 4,085 | 4,190 | 4,085 | 4,160 | 213,900 |
| 2019/06/18 | 3,980 | 4,030 | 3,930 | 3,945 | 82,800 |
| 2019/06/17 | 3,945 | 4,010 | 3,880 | 3,980 | 145,700 |
| 2019/06/14 | 3,990 | 3,990 | 3,935 | 3,955 | 171,800 |
| 2019/06/13 | 4,125 | 4,140 | 4,000 | 4,005 | 222,400 |
| 2019/06/12 | 4,125 | 4,250 | 4,115 | 4,195 | 287,800 |
| 2019/06/11 | 4,005 | 4,110 | 3,985 | 4,110 | 202,900 |
| 2019/06/10 | 4,010 | 4,050 | 3,990 | 4,030 | 217,100 |
| 2019/06/07 | 3,970 | 4,030 | 3,945 | 3,950 | 269,700 |
| 2019/06/06 | 3,910 | 3,935 | 3,840 | 3,840 | 212,300 |
| 2019/06/05 | 3,950 | 4,045 | 3,915 | 3,935 | 274,400 |
| 2019/06/04 | 3,680 | 3,790 | 3,670 | 3,790 | 170,300 |
| 2019/06/03 | 3,685 | 3,705 | 3,640 | 3,665 | 182,200 |
| 2019/05/31 | 3,755 | 3,815 | 3,730 | 3,760 | 223,200 |
| 2019/05/30 | 3,700 | 3,815 | 3,700 | 3,815 | 135,700 |
| 2019/05/29 | 3,680 | 3,765 | 3,670 | 3,745 | 238,900 |
| 2019/05/28 | 3,675 | 3,760 | 3,670 | 3,750 | 262,000 |
| 2019/05/27 | 3,755 | 3,765 | 3,700 | 3,715 | 97,100 |
| 2019/05/24 | 3,725 | 3,795 | 3,705 | 3,730 | 257,700 |
| 2019/05/23 | 3,830 | 3,830 | 3,765 | 3,790 | 242,500 |
| 2019/05/22 | 3,855 | 3,920 | 3,835 | 3,880 | 246,700 |
| 2019/05/21 | 3,725 | 3,850 | 3,715 | 3,810 | 326,600 |
| 2019/05/20 | 3,880 | 3,905 | 3,785 | 3,810 | 301,900 |
| 2019/05/17 | 3,920 | 3,930 | 3,870 | 3,910 | 186,300 |
| 2019/05/16 | 3,955 | 3,960 | 3,765 | 3,850 | 306,300 |
| 2019/05/15 | 3,825 | 3,960 | 3,790 | 3,955 | 330,400 |
| 2019/05/14 | 3,795 | 3,965 | 3,770 | 3,935 | 320,700 |
| 2019/05/13 | 4,065 | 4,065 | 3,985 | 4,005 | 250,000 |
| 2019/05/10 | 4,050 | 4,165 | 4,035 | 4,135 | 302,500 |
| 2019/05/09 | 4,170 | 4,195 | 4,040 | 4,055 | 239,700 |
| 2019/05/08 | 4,225 | 4,225 | 4,120 | 4,170 | 310,900 |
| 2019/05/07 | 4,600 | 4,620 | 4,320 | 4,340 | 338,500 |
| 2019/04/26 | 4,800 | 4,800 | 4,345 | 4,690 | 511,100 |
| 2019/04/25 | 4,800 | 4,870 | 4,740 | 4,860 | 158,500 |
| 2019/04/24 | 4,925 | 4,935 | 4,800 | 4,825 | 192,400 |
| 2019/04/23 | 4,920 | 4,945 | 4,845 | 4,885 | 181,300 |
| 2019/04/22 | 4,990 | 4,990 | 4,900 | 4,920 | 80,700 |
| 2019/04/19 | 4,955 | 5,060 | 4,950 | 4,990 | 168,100 |
| 2019/04/18 | 4,985 | 5,010 | 4,890 | 4,905 | 95,500 |
| 2019/04/17 | 4,990 | 5,040 | 4,950 | 4,970 | 182,500 |
| 2019/04/16 | 4,890 | 4,980 | 4,885 | 4,960 | 123,400 |
| 2019/04/15 | 4,880 | 5,040 | 4,880 | 4,955 | 256,400 |
| 2019/04/12 | 4,735 | 4,760 | 4,670 | 4,740 | 142,100 |
| 2019/04/11 | 4,765 | 4,840 | 4,720 | 4,725 | 163,700 |
| 2019/04/10 | 4,750 | 4,785 | 4,705 | 4,755 | 157,300 |
| 2019/04/09 | 4,780 | 4,895 | 4,765 | 4,830 | 183,900 |
| 2019/04/08 | 4,965 | 4,990 | 4,805 | 4,810 | 206,700 |
| 2019/04/05 | 4,870 | 4,970 | 4,860 | 4,965 | 161,500 |
| 2019/04/04 | 4,930 | 5,020 | 4,845 | 4,860 | 271,400 |
| 2019/04/03 | 4,790 | 4,940 | 4,790 | 4,910 | 332,000 |
| 2019/04/02 | 4,740 | 4,765 | 4,675 | 4,750 | 221,000 |
| 2019/04/01 | 4,610 | 4,740 | 4,610 | 4,650 | 232,400 |
| 2019/03/29 | 4,455 | 4,570 | 4,410 | 4,560 | 295,200 |
| 2019/03/28 | 4,420 | 4,420 | 4,310 | 4,385 | 165,900 |
| 2019/03/27 | 4,360 | 4,475 | 4,355 | 4,465 | 296,600 |
| 2019/03/26 | 4,195 | 4,390 | 4,115 | 4,335 | 305,000 |
| 2019/03/25 | 4,095 | 4,140 | 4,030 | 4,130 | 164,800 |
| 2019/03/22 | 4,220 | 4,240 | 4,160 | 4,200 | 121,400 |
| 2019/03/20 | 4,205 | 4,215 | 4,155 | 4,190 | 97,200 |
| 2019/03/19 | 4,275 | 4,295 | 4,180 | 4,205 | 388,600 |
| 2019/03/18 | 4,220 | 4,300 | 4,220 | 4,300 | 87,600 |
| 2019/03/15 | 4,165 | 4,250 | 4,165 | 4,215 | 168,700 |
| 2019/03/14 | 4,260 | 4,285 | 4,120 | 4,120 | 277,200 |
| 2019/03/13 | 4,230 | 4,320 | 4,190 | 4,220 | 181,300 |
| 2019/03/12 | 4,275 | 4,280 | 4,170 | 4,220 | 246,900 |
| 2019/03/11 | 4,200 | 4,225 | 4,080 | 4,205 | 231,000 |
| 2019/03/08 | 4,300 | 4,300 | 4,170 | 4,220 | 233,500 |
| 2019/03/07 | 4,460 | 4,460 | 4,345 | 4,395 | 146,700 |
| 2019/03/06 | 4,525 | 4,525 | 4,475 | 4,500 | 75,300 |
| 2019/03/05 | 4,605 | 4,660 | 4,525 | 4,540 | 136,900 |
| 2019/03/04 | 4,550 | 4,675 | 4,550 | 4,675 | 150,200 |
| 2019/03/01 | 4,505 | 4,550 | 4,470 | 4,495 | 183,900 |
| 2019/02/28 | 4,620 | 4,625 | 4,445 | 4,475 | 242,400 |
| 2019/02/27 | 4,645 | 4,700 | 4,575 | 4,585 | 206,900 |
| 2019/02/26 | 4,720 | 4,775 | 4,655 | 4,700 | 183,600 |
| 2019/02/25 | 4,680 | 4,705 | 4,660 | 4,685 | 144,200 |
| 2019/02/22 | 4,580 | 4,585 | 4,490 | 4,575 | 115,300 |
| 2019/02/21 | 4,615 | 4,710 | 4,585 | 4,650 | 284,000 |
| 2019/02/20 | 4,555 | 4,615 | 4,510 | 4,575 | 146,600 |
| 2019/02/19 | 4,430 | 4,570 | 4,385 | 4,550 | 200,000 |
| 2019/02/18 | 4,495 | 4,535 | 4,415 | 4,470 | 152,100 |
| 2019/02/15 | 4,300 | 4,485 | 4,235 | 4,425 | 319,900 |
| 2019/02/14 | 4,400 | 4,445 | 4,300 | 4,315 | 207,100 |
| 2019/02/13 | 4,365 | 4,470 | 4,360 | 4,460 | 170,600 |
| 2019/02/12 | 4,170 | 4,310 | 4,160 | 4,305 | 194,400 |
| 2019/02/08 | 4,200 | 4,200 | 4,065 | 4,100 | 204,800 |
| 2019/02/07 | 4,340 | 4,340 | 4,235 | 4,270 | 165,300 |
| 2019/02/06 | 4,380 | 4,435 | 4,335 | 4,380 | 114,800 |
| 2019/02/05 | 4,385 | 4,460 | 4,325 | 4,350 | 221,400 |
| 2019/02/04 | 4,515 | 4,540 | 4,330 | 4,355 | 445,800 |
| 2019/02/01 | 4,460 | 4,510 | 4,410 | 4,475 | 182,000 |
| 2019/01/31 | 4,420 | 4,460 | 4,345 | 4,435 | 134,600 |
| 2019/01/30 | 4,390 | 4,400 | 4,335 | 4,345 | 126,600 |
| 2019/01/29 | 4,425 | 4,435 | 4,190 | 4,345 | 244,000 |
| 2019/01/28 | 4,520 | 4,570 | 4,430 | 4,495 | 125,000 |
| 2019/01/25 | 4,335 | 4,520 | 4,305 | 4,505 | 245,000 |
| 2019/01/24 | 4,205 | 4,315 | 4,190 | 4,265 | 170,700 |
| 2019/01/23 | 4,115 | 4,260 | 4,090 | 4,215 | 96,300 |
| 2019/01/22 | 4,245 | 4,290 | 4,150 | 4,185 | 115,600 |
| 2019/01/21 | 4,410 | 4,450 | 4,220 | 4,240 | 232,700 |
| 2019/01/18 | 4,220 | 4,350 | 4,180 | 4,345 | 136,000 |
| 2019/01/17 | 4,160 | 4,270 | 4,135 | 4,190 | 146,400 |
| 2019/01/16 | 4,100 | 4,175 | 4,040 | 4,120 | 160,200 |
| 2019/01/15 | 3,920 | 4,155 | 3,920 | 4,145 | 172,500 |
| 2019/01/11 | 4,045 | 4,090 | 3,990 | 4,010 | 86,600 |
| 2019/01/10 | 4,040 | 4,050 | 3,930 | 3,975 | 136,400 |
| 2019/01/09 | 4,050 | 4,090 | 3,955 | 4,025 | 200,500 |
| 2019/01/08 | 3,915 | 4,045 | 3,895 | 4,000 | 207,100 |
| 2019/01/07 | 3,755 | 3,865 | 3,750 | 3,845 | 214,200 |
| 2019/01/04 | 3,690 | 3,690 | 3,455 | 3,555 | 259,900 |