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 |
|---|---|---|---|---|---|
| 2021/12/30 | 4,090 | 4,150 | 4,080 | 4,110 | 91,000 |
| 2021/12/29 | 4,035 | 4,090 | 4,025 | 4,070 | 45,600 |
| 2021/12/28 | 4,030 | 4,090 | 4,010 | 4,085 | 122,200 |
| 2021/12/27 | 4,005 | 4,020 | 3,955 | 3,980 | 82,900 |
| 2021/12/24 | 3,990 | 4,030 | 3,960 | 4,005 | 69,200 |
| 2021/12/23 | 3,900 | 4,005 | 3,895 | 3,970 | 102,300 |
| 2021/12/22 | 3,915 | 3,930 | 3,840 | 3,870 | 83,800 |
| 2021/12/21 | 3,900 | 3,905 | 3,825 | 3,885 | 64,700 |
| 2021/12/20 | 3,990 | 3,990 | 3,830 | 3,830 | 116,000 |
| 2021/12/17 | 4,025 | 4,060 | 3,965 | 4,005 | 151,600 |
| 2021/12/16 | 4,055 | 4,095 | 4,030 | 4,050 | 189,000 |
| 2021/12/15 | 3,915 | 4,000 | 3,915 | 3,970 | 126,600 |
| 2021/12/14 | 3,930 | 3,935 | 3,865 | 3,905 | 134,900 |
| 2021/12/13 | 3,880 | 3,920 | 3,870 | 3,890 | 129,900 |
| 2021/12/10 | 3,790 | 3,860 | 3,790 | 3,835 | 103,200 |
| 2021/12/09 | 3,785 | 3,815 | 3,755 | 3,775 | 42,800 |
| 2021/12/08 | 3,800 | 3,845 | 3,775 | 3,805 | 118,300 |
| 2021/12/07 | 3,715 | 3,790 | 3,700 | 3,785 | 101,100 |
| 2021/12/06 | 3,645 | 3,725 | 3,620 | 3,660 | 99,700 |
| 2021/12/03 | 3,560 | 3,670 | 3,535 | 3,665 | 87,000 |
| 2021/12/02 | 3,455 | 3,590 | 3,455 | 3,555 | 120,100 |
| 2021/12/01 | 3,455 | 3,525 | 3,445 | 3,485 | 120,200 |
| 2021/11/30 | 3,610 | 3,635 | 3,450 | 3,455 | 125,800 |
| 2021/11/29 | 3,640 | 3,640 | 3,510 | 3,520 | 190,300 |
| 2021/11/26 | 3,835 | 3,835 | 3,730 | 3,745 | 74,400 |
| 2021/11/25 | 3,845 | 3,865 | 3,810 | 3,840 | 49,100 |
| 2021/11/24 | 3,845 | 3,880 | 3,805 | 3,835 | 68,700 |
| 2021/11/22 | 3,795 | 3,835 | 3,740 | 3,835 | 65,400 |
| 2021/11/19 | 3,720 | 3,840 | 3,690 | 3,830 | 118,700 |
| 2021/11/18 | 3,730 | 3,740 | 3,670 | 3,720 | 109,300 |
| 2021/11/17 | 3,820 | 3,835 | 3,750 | 3,750 | 138,600 |
| 2021/11/16 | 3,875 | 3,880 | 3,805 | 3,820 | 136,200 |
| 2021/11/15 | 3,905 | 3,920 | 3,865 | 3,900 | 110,300 |
| 2021/11/12 | 3,850 | 3,930 | 3,850 | 3,885 | 93,100 |
| 2021/11/11 | 3,825 | 3,880 | 3,800 | 3,800 | 109,900 |
| 2021/11/10 | 3,810 | 3,865 | 3,780 | 3,805 | 91,400 |
| 2021/11/09 | 3,950 | 3,955 | 3,830 | 3,830 | 104,700 |
| 2021/11/08 | 4,010 | 4,025 | 3,890 | 3,915 | 131,700 |
| 2021/11/05 | 4,075 | 4,075 | 3,960 | 3,970 | 241,200 |
| 2021/11/04 | 4,115 | 4,130 | 4,065 | 4,125 | 87,300 |
| 2021/11/02 | 4,190 | 4,205 | 4,065 | 4,070 | 86,200 |
| 2021/11/01 | 4,125 | 4,190 | 4,000 | 4,190 | 305,300 |
| 2021/10/29 | 4,075 | 4,120 | 4,010 | 4,095 | 190,100 |
| 2021/10/28 | 4,200 | 4,220 | 4,050 | 4,110 | 326,000 |
| 2021/10/27 | 4,315 | 4,350 | 4,295 | 4,325 | 92,300 |
| 2021/10/26 | 4,275 | 4,345 | 4,270 | 4,330 | 66,900 |
| 2021/10/25 | 4,120 | 4,225 | 4,120 | 4,205 | 82,600 |
| 2021/10/22 | 4,100 | 4,170 | 4,090 | 4,125 | 66,400 |
| 2021/10/21 | 4,245 | 4,250 | 4,155 | 4,155 | 69,700 |
| 2021/10/20 | 4,255 | 4,290 | 4,180 | 4,200 | 67,200 |
| 2021/10/19 | 4,190 | 4,210 | 4,140 | 4,200 | 74,100 |
| 2021/10/18 | 4,155 | 4,190 | 4,120 | 4,170 | 66,700 |
| 2021/10/15 | 3,990 | 4,115 | 3,990 | 4,115 | 106,600 |
| 2021/10/14 | 3,960 | 3,970 | 3,910 | 3,960 | 90,700 |
| 2021/10/13 | 4,025 | 4,045 | 3,955 | 3,975 | 76,800 |
| 2021/10/12 | 3,985 | 4,020 | 3,970 | 3,990 | 82,800 |
| 2021/10/11 | 3,970 | 4,035 | 3,945 | 4,025 | 54,700 |
| 2021/10/08 | 4,025 | 4,065 | 3,980 | 3,985 | 82,200 |
| 2021/10/07 | 4,040 | 4,050 | 3,955 | 3,970 | 64,200 |
| 2021/10/06 | 4,030 | 4,140 | 3,980 | 3,985 | 146,100 |
| 2021/10/05 | 4,050 | 4,050 | 3,905 | 3,960 | 159,400 |
| 2021/10/04 | 4,215 | 4,245 | 4,060 | 4,080 | 108,400 |
| 2021/10/01 | 4,250 | 4,270 | 4,155 | 4,165 | 87,900 |
| 2021/09/30 | 4,415 | 4,435 | 4,310 | 4,350 | 120,800 |
| 2021/09/29 | 4,315 | 4,360 | 4,290 | 4,350 | 103,300 |
| 2021/09/28 | 4,390 | 4,460 | 4,345 | 4,435 | 97,800 |
| 2021/09/27 | 4,500 | 4,510 | 4,405 | 4,405 | 70,600 |
| 2021/09/24 | 4,520 | 4,560 | 4,485 | 4,520 | 89,300 |
| 2021/09/22 | 4,430 | 4,440 | 4,375 | 4,385 | 83,500 |
| 2021/09/21 | 4,460 | 4,485 | 4,430 | 4,460 | 115,000 |
| 2021/09/17 | 4,600 | 4,680 | 4,570 | 4,670 | 97,700 |
| 2021/09/16 | 4,700 | 4,700 | 4,595 | 4,600 | 77,900 |
| 2021/09/15 | 4,630 | 4,685 | 4,620 | 4,640 | 105,700 |
| 2021/09/14 | 4,545 | 4,700 | 4,535 | 4,695 | 199,700 |
| 2021/09/13 | 4,480 | 4,515 | 4,435 | 4,500 | 138,200 |
| 2021/09/10 | 4,425 | 4,485 | 4,370 | 4,390 | 170,200 |
| 2021/09/09 | 4,425 | 4,505 | 4,420 | 4,435 | 128,400 |
| 2021/09/08 | 4,380 | 4,495 | 4,370 | 4,495 | 140,200 |
| 2021/09/07 | 4,340 | 4,435 | 4,340 | 4,435 | 152,800 |
| 2021/09/06 | 4,385 | 4,390 | 4,290 | 4,355 | 124,600 |
| 2021/09/03 | 4,215 | 4,330 | 4,205 | 4,315 | 116,600 |
| 2021/09/02 | 4,170 | 4,230 | 4,155 | 4,215 | 89,100 |
| 2021/09/01 | 4,130 | 4,165 | 4,115 | 4,165 | 98,100 |
| 2021/08/31 | 4,050 | 4,135 | 4,045 | 4,105 | 79,400 |
| 2021/08/30 | 4,000 | 4,100 | 4,000 | 4,050 | 79,200 |
| 2021/08/27 | 3,950 | 3,995 | 3,905 | 3,995 | 95,400 |
| 2021/08/26 | 3,970 | 4,005 | 3,965 | 3,965 | 103,400 |
| 2021/08/25 | 4,090 | 4,120 | 3,980 | 3,995 | 115,600 |
| 2021/08/24 | 3,960 | 4,020 | 3,945 | 4,005 | 78,400 |
| 2021/08/23 | 3,845 | 3,925 | 3,840 | 3,895 | 83,100 |
| 2021/08/20 | 3,865 | 3,865 | 3,785 | 3,785 | 118,400 |
| 2021/08/19 | 3,970 | 3,985 | 3,895 | 3,895 | 143,400 |
| 2021/08/18 | 4,050 | 4,055 | 3,970 | 4,040 | 80,800 |
| 2021/08/17 | 4,115 | 4,145 | 4,045 | 4,065 | 120,200 |
| 2021/08/16 | 4,165 | 4,165 | 4,080 | 4,100 | 89,000 |
| 2021/08/13 | 4,305 | 4,310 | 4,205 | 4,250 | 77,100 |
| 2021/08/12 | 4,425 | 4,440 | 4,305 | 4,310 | 104,200 |
| 2021/08/11 | 4,315 | 4,405 | 4,290 | 4,370 | 178,400 |
| 2021/08/10 | 4,230 | 4,300 | 4,210 | 4,245 | 162,000 |
| 2021/08/06 | 4,095 | 4,200 | 4,070 | 4,200 | 138,700 |
| 2021/08/05 | 4,135 | 4,160 | 4,060 | 4,095 | 131,700 |
| 2021/08/04 | 4,260 | 4,270 | 4,130 | 4,145 | 102,500 |
| 2021/08/03 | 4,230 | 4,285 | 4,180 | 4,270 | 173,600 |
| 2021/08/02 | 4,350 | 4,350 | 4,215 | 4,280 | 278,800 |
| 2021/07/30 | 4,220 | 4,220 | 4,050 | 4,100 | 196,800 |
| 2021/07/29 | 4,160 | 4,215 | 4,160 | 4,195 | 82,700 |
| 2021/07/28 | 4,170 | 4,170 | 4,080 | 4,125 | 91,600 |
| 2021/07/27 | 4,140 | 4,180 | 4,120 | 4,175 | 92,800 |
| 2021/07/26 | 4,085 | 4,100 | 4,040 | 4,095 | 101,900 |
| 2021/07/21 | 4,115 | 4,135 | 4,025 | 4,025 | 133,400 |
| 2021/07/20 | 4,040 | 4,070 | 4,010 | 4,025 | 134,100 |
| 2021/07/19 | 4,200 | 4,200 | 4,080 | 4,110 | 164,400 |
| 2021/07/16 | 4,260 | 4,325 | 4,245 | 4,310 | 116,600 |
| 2021/07/15 | 4,350 | 4,350 | 4,255 | 4,280 | 150,000 |
| 2021/07/14 | 4,375 | 4,450 | 4,350 | 4,450 | 102,400 |
| 2021/07/13 | 4,430 | 4,495 | 4,400 | 4,455 | 135,800 |
| 2021/07/12 | 4,300 | 4,400 | 4,295 | 4,400 | 151,600 |
| 2021/07/09 | 4,120 | 4,200 | 4,095 | 4,190 | 186,600 |
| 2021/07/08 | 4,280 | 4,325 | 4,205 | 4,240 | 123,800 |
| 2021/07/07 | 4,300 | 4,330 | 4,255 | 4,275 | 113,900 |
| 2021/07/06 | 4,450 | 4,465 | 4,390 | 4,395 | 36,100 |
| 2021/07/05 | 4,480 | 4,480 | 4,420 | 4,425 | 47,500 |
| 2021/07/02 | 4,430 | 4,520 | 4,415 | 4,520 | 71,400 |
| 2021/07/01 | 4,465 | 4,515 | 4,425 | 4,500 | 102,400 |
| 2021/06/30 | 4,500 | 4,570 | 4,465 | 4,480 | 92,400 |
| 2021/06/29 | 4,620 | 4,620 | 4,480 | 4,490 | 232,200 |
| 2021/06/28 | 4,420 | 4,505 | 4,415 | 4,480 | 73,400 |
| 2021/06/25 | 4,420 | 4,425 | 4,375 | 4,410 | 62,100 |
| 2021/06/24 | 4,375 | 4,405 | 4,340 | 4,365 | 61,700 |
| 2021/06/23 | 4,450 | 4,455 | 4,370 | 4,370 | 76,400 |
| 2021/06/22 | 4,380 | 4,470 | 4,360 | 4,420 | 158,300 |
| 2021/06/21 | 4,340 | 4,355 | 4,210 | 4,240 | 166,100 |
| 2021/06/18 | 4,555 | 4,555 | 4,460 | 4,480 | 123,800 |
| 2021/06/17 | 4,625 | 4,680 | 4,550 | 4,555 | 115,500 |
| 2021/06/16 | 4,550 | 4,605 | 4,550 | 4,600 | 69,800 |
| 2021/06/15 | 4,460 | 4,575 | 4,460 | 4,540 | 79,000 |
| 2021/06/14 | 4,450 | 4,525 | 4,405 | 4,520 | 87,200 |
| 2021/06/11 | 4,395 | 4,405 | 4,350 | 4,400 | 84,100 |
| 2021/06/10 | 4,330 | 4,430 | 4,290 | 4,400 | 78,700 |
| 2021/06/09 | 4,395 | 4,400 | 4,330 | 4,330 | 48,100 |
| 2021/06/08 | 4,495 | 4,495 | 4,395 | 4,410 | 52,100 |
| 2021/06/07 | 4,565 | 4,565 | 4,485 | 4,495 | 55,900 |
| 2021/06/04 | 4,510 | 4,565 | 4,485 | 4,550 | 100,500 |
| 2021/06/03 | 4,425 | 4,540 | 4,420 | 4,510 | 93,100 |
| 2021/06/02 | 4,375 | 4,440 | 4,375 | 4,425 | 65,500 |
| 2021/06/01 | 4,375 | 4,435 | 4,320 | 4,425 | 73,200 |
| 2021/05/31 | 4,450 | 4,450 | 4,315 | 4,340 | 114,700 |
| 2021/05/28 | 4,310 | 4,435 | 4,310 | 4,430 | 120,300 |
| 2021/05/27 | 4,395 | 4,395 | 4,175 | 4,195 | 171,900 |
| 2021/05/26 | 4,415 | 4,445 | 4,355 | 4,355 | 93,700 |
| 2021/05/25 | 4,430 | 4,480 | 4,415 | 4,470 | 115,100 |
| 2021/05/24 | 4,320 | 4,425 | 4,320 | 4,360 | 65,300 |
| 2021/05/21 | 4,310 | 4,335 | 4,230 | 4,250 | 60,000 |
| 2021/05/20 | 4,260 | 4,350 | 4,260 | 4,300 | 64,800 |
| 2021/05/19 | 4,320 | 4,365 | 4,300 | 4,305 | 61,700 |
| 2021/05/18 | 4,250 | 4,395 | 4,250 | 4,390 | 84,900 |
| 2021/05/17 | 4,300 | 4,300 | 4,165 | 4,200 | 67,000 |
| 2021/05/14 | 4,285 | 4,315 | 4,230 | 4,230 | 65,900 |
| 2021/05/13 | 4,160 | 4,325 | 4,160 | 4,180 | 129,800 |
| 2021/05/12 | 4,330 | 4,360 | 4,155 | 4,200 | 115,900 |
| 2021/05/11 | 4,425 | 4,470 | 4,325 | 4,330 | 110,900 |
| 2021/05/10 | 4,500 | 4,560 | 4,430 | 4,440 | 127,500 |
| 2021/05/07 | 4,465 | 4,515 | 4,380 | 4,390 | 169,200 |
| 2021/05/06 | 4,260 | 4,420 | 4,245 | 4,415 | 254,000 |
| 2021/04/30 | 4,140 | 4,175 | 4,120 | 4,120 | 90,700 |
| 2021/04/28 | 4,195 | 4,195 | 4,110 | 4,140 | 73,100 |
| 2021/04/27 | 4,155 | 4,250 | 4,155 | 4,210 | 73,800 |
| 2021/04/26 | 4,140 | 4,180 | 4,130 | 4,170 | 69,600 |
| 2021/04/23 | 4,180 | 4,195 | 4,145 | 4,155 | 50,200 |
| 2021/04/22 | 4,250 | 4,275 | 4,185 | 4,205 | 78,600 |
| 2021/04/21 | 4,235 | 4,245 | 4,155 | 4,180 | 81,300 |
| 2021/04/20 | 4,380 | 4,380 | 4,320 | 4,330 | 53,600 |
| 2021/04/19 | 4,420 | 4,455 | 4,410 | 4,440 | 40,500 |
| 2021/04/16 | 4,455 | 4,475 | 4,400 | 4,450 | 60,000 |
| 2021/04/15 | 4,360 | 4,460 | 4,350 | 4,425 | 103,300 |
| 2021/04/14 | 4,385 | 4,420 | 4,310 | 4,330 | 124,300 |
| 2021/04/13 | 4,310 | 4,495 | 4,310 | 4,445 | 201,100 |
| 2021/04/12 | 4,270 | 4,315 | 4,265 | 4,275 | 64,700 |
| 2021/04/09 | 4,325 | 4,360 | 4,300 | 4,320 | 80,500 |
| 2021/04/08 | 4,395 | 4,410 | 4,310 | 4,350 | 88,100 |
| 2021/04/07 | 4,350 | 4,455 | 4,350 | 4,455 | 83,900 |
| 2021/04/06 | 4,430 | 4,430 | 4,305 | 4,350 | 94,700 |
| 2021/04/05 | 4,420 | 4,455 | 4,375 | 4,430 | 76,400 |
| 2021/04/02 | 4,310 | 4,400 | 4,280 | 4,395 | 99,600 |
| 2021/04/01 | 4,340 | 4,385 | 4,260 | 4,285 | 72,600 |
| 2021/03/31 | 4,415 | 4,420 | 4,300 | 4,335 | 160,600 |
| 2021/03/30 | 4,455 | 4,500 | 4,415 | 4,475 | 84,500 |
| 2021/03/29 | 4,535 | 4,550 | 4,380 | 4,450 | 207,300 |
| 2021/03/26 | 4,605 | 4,630 | 4,510 | 4,515 | 93,100 |
| 2021/03/25 | 4,545 | 4,570 | 4,530 | 4,535 | 80,200 |
| 2021/03/24 | 4,495 | 4,540 | 4,450 | 4,460 | 116,600 |
| 2021/03/23 | 4,670 | 4,670 | 4,475 | 4,475 | 119,100 |
| 2021/03/22 | 4,705 | 4,760 | 4,650 | 4,675 | 142,900 |
| 2021/03/19 | 4,680 | 4,770 | 4,605 | 4,770 | 115,700 |
| 2021/03/18 | 4,760 | 4,775 | 4,640 | 4,670 | 136,100 |
| 2021/03/17 | 4,700 | 4,730 | 4,660 | 4,690 | 97,100 |
| 2021/03/16 | 4,800 | 4,820 | 4,710 | 4,725 | 109,500 |
| 2021/03/15 | 4,700 | 4,890 | 4,700 | 4,820 | 222,500 |
| 2021/03/12 | 4,575 | 4,695 | 4,550 | 4,690 | 208,800 |
| 2021/03/11 | 4,480 | 4,645 | 4,480 | 4,575 | 243,000 |
| 2021/03/10 | 4,240 | 4,465 | 4,230 | 4,445 | 380,200 |
| 2021/03/09 | 4,130 | 4,230 | 4,100 | 4,195 | 250,700 |
| 2021/03/08 | 4,145 | 4,155 | 4,025 | 4,060 | 125,600 |
| 2021/03/05 | 3,985 | 4,080 | 3,945 | 4,080 | 138,400 |
| 2021/03/04 | 4,005 | 4,060 | 3,965 | 4,020 | 137,500 |
| 2021/03/03 | 4,010 | 4,095 | 3,985 | 4,065 | 114,700 |
| 2021/03/02 | 4,100 | 4,120 | 3,995 | 4,040 | 87,200 |
| 2021/03/01 | 4,025 | 4,090 | 4,005 | 4,070 | 102,200 |
| 2021/02/26 | 3,980 | 4,020 | 3,935 | 4,000 | 246,200 |
| 2021/02/25 | 4,040 | 4,110 | 4,020 | 4,075 | 95,000 |
| 2021/02/24 | 4,015 | 4,035 | 3,965 | 3,965 | 155,000 |
| 2021/02/22 | 4,110 | 4,120 | 4,010 | 4,025 | 102,400 |
| 2021/02/19 | 4,075 | 4,095 | 3,985 | 4,020 | 114,400 |
| 2021/02/18 | 4,215 | 4,255 | 4,100 | 4,105 | 156,800 |
| 2021/02/17 | 4,170 | 4,210 | 4,120 | 4,200 | 93,500 |
| 2021/02/16 | 4,270 | 4,270 | 4,145 | 4,170 | 147,400 |
| 2021/02/15 | 4,260 | 4,275 | 4,230 | 4,250 | 65,600 |
| 2021/02/12 | 4,315 | 4,325 | 4,170 | 4,190 | 95,600 |
| 2021/02/10 | 4,300 | 4,370 | 4,285 | 4,345 | 125,900 |
| 2021/02/09 | 4,255 | 4,315 | 4,215 | 4,240 | 118,600 |
| 2021/02/08 | 4,140 | 4,230 | 4,120 | 4,210 | 121,000 |
| 2021/02/05 | 4,165 | 4,180 | 4,100 | 4,125 | 109,800 |
| 2021/02/04 | 4,210 | 4,225 | 4,095 | 4,095 | 107,300 |
| 2021/02/03 | 4,215 | 4,270 | 4,155 | 4,185 | 154,400 |
| 2021/02/02 | 4,050 | 4,175 | 4,025 | 4,165 | 156,700 |
| 2021/02/01 | 3,995 | 4,095 | 3,955 | 4,035 | 272,800 |
| 2021/01/29 | 4,330 | 4,350 | 4,205 | 4,205 | 115,100 |
| 2021/01/28 | 4,195 | 4,415 | 4,195 | 4,340 | 200,400 |
| 2021/01/27 | 4,280 | 4,415 | 4,265 | 4,335 | 205,500 |
| 2021/01/26 | 4,220 | 4,280 | 4,180 | 4,195 | 105,700 |
| 2021/01/25 | 4,175 | 4,280 | 4,170 | 4,220 | 233,100 |
| 2021/01/22 | 4,120 | 4,150 | 4,080 | 4,105 | 105,400 |
| 2021/01/21 | 4,050 | 4,125 | 4,045 | 4,085 | 84,500 |
| 2021/01/20 | 3,940 | 4,020 | 3,935 | 4,015 | 101,300 |
| 2021/01/19 | 3,955 | 3,995 | 3,935 | 3,935 | 89,900 |
| 2021/01/18 | 4,020 | 4,030 | 3,945 | 3,965 | 80,600 |
| 2021/01/15 | 4,185 | 4,220 | 4,045 | 4,060 | 94,900 |
| 2021/01/14 | 4,115 | 4,210 | 4,060 | 4,160 | 177,500 |
| 2021/01/13 | 4,140 | 4,165 | 4,095 | 4,160 | 121,600 |
| 2021/01/12 | 4,215 | 4,265 | 4,105 | 4,115 | 164,300 |
| 2021/01/08 | 4,120 | 4,290 | 4,120 | 4,260 | 225,700 |
| 2021/01/07 | 4,000 | 4,135 | 4,000 | 4,080 | 256,900 |
| 2021/01/06 | 3,770 | 3,870 | 3,745 | 3,860 | 144,000 |
| 2021/01/05 | 3,645 | 3,770 | 3,645 | 3,770 | 184,700 |
| 2021/01/04 | 3,765 | 3,765 | 3,610 | 3,645 | 141,400 |