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 |
|---|---|---|---|---|---|
| 2022/12/30 | 4,405 | 4,415 | 4,325 | 4,330 | 54,300 |
| 2022/12/29 | 4,345 | 4,375 | 4,320 | 4,360 | 43,900 |
| 2022/12/28 | 4,385 | 4,385 | 4,340 | 4,380 | 43,500 |
| 2022/12/27 | 4,425 | 4,425 | 4,335 | 4,385 | 28,500 |
| 2022/12/26 | 4,305 | 4,400 | 4,305 | 4,385 | 43,500 |
| 2022/12/23 | 4,340 | 4,345 | 4,280 | 4,310 | 66,700 |
| 2022/12/22 | 4,420 | 4,420 | 4,370 | 4,380 | 78,800 |
| 2022/12/21 | 4,520 | 4,540 | 4,345 | 4,370 | 110,400 |
| 2022/12/20 | 4,600 | 4,625 | 4,445 | 4,485 | 147,100 |
| 2022/12/19 | 4,560 | 4,600 | 4,535 | 4,595 | 77,500 |
| 2022/12/16 | 4,575 | 4,595 | 4,545 | 4,555 | 67,600 |
| 2022/12/15 | 4,525 | 4,615 | 4,525 | 4,585 | 47,300 |
| 2022/12/14 | 4,535 | 4,545 | 4,505 | 4,530 | 69,900 |
| 2022/12/13 | 4,555 | 4,575 | 4,520 | 4,540 | 34,900 |
| 2022/12/12 | 4,505 | 4,525 | 4,480 | 4,505 | 54,400 |
| 2022/12/09 | 4,535 | 4,585 | 4,515 | 4,525 | 82,600 |
| 2022/12/08 | 4,580 | 4,590 | 4,535 | 4,565 | 101,400 |
| 2022/12/07 | 4,530 | 4,570 | 4,525 | 4,535 | 60,200 |
| 2022/12/06 | 4,505 | 4,575 | 4,480 | 4,560 | 121,400 |
| 2022/12/05 | 4,460 | 4,490 | 4,435 | 4,465 | 86,200 |
| 2022/12/02 | 4,595 | 4,595 | 4,450 | 4,460 | 120,700 |
| 2022/12/01 | 4,615 | 4,665 | 4,575 | 4,595 | 139,600 |
| 2022/11/30 | 4,595 | 4,615 | 4,540 | 4,615 | 158,900 |
| 2022/11/29 | 4,530 | 4,605 | 4,530 | 4,605 | 65,000 |
| 2022/11/28 | 4,615 | 4,640 | 4,575 | 4,600 | 102,400 |
| 2022/11/25 | 4,600 | 4,635 | 4,580 | 4,605 | 77,900 |
| 2022/11/24 | 4,655 | 4,670 | 4,585 | 4,605 | 137,600 |
| 2022/11/22 | 4,515 | 4,535 | 4,490 | 4,520 | 62,500 |
| 2022/11/21 | 4,535 | 4,535 | 4,470 | 4,495 | 48,700 |
| 2022/11/18 | 4,505 | 4,565 | 4,500 | 4,510 | 58,900 |
| 2022/11/17 | 4,430 | 4,495 | 4,425 | 4,480 | 42,900 |
| 2022/11/16 | 4,425 | 4,450 | 4,400 | 4,435 | 50,500 |
| 2022/11/15 | 4,385 | 4,425 | 4,350 | 4,415 | 106,600 |
| 2022/11/14 | 4,430 | 4,445 | 4,390 | 4,390 | 163,000 |
| 2022/11/11 | 4,600 | 4,600 | 4,480 | 4,520 | 150,000 |
| 2022/11/10 | 4,510 | 4,585 | 4,490 | 4,555 | 96,900 |
| 2022/11/09 | 4,550 | 4,565 | 4,515 | 4,550 | 80,100 |
| 2022/11/08 | 4,580 | 4,585 | 4,500 | 4,520 | 98,100 |
| 2022/11/07 | 4,505 | 4,610 | 4,490 | 4,545 | 124,900 |
| 2022/11/04 | 4,455 | 4,485 | 4,400 | 4,435 | 175,300 |
| 2022/11/02 | 4,450 | 4,540 | 4,400 | 4,525 | 305,700 |
| 2022/11/01 | 4,500 | 4,500 | 4,285 | 4,415 | 424,300 |
| 2022/10/31 | 4,575 | 4,625 | 4,550 | 4,595 | 283,100 |
| 2022/10/28 | 4,525 | 4,555 | 4,485 | 4,500 | 167,500 |
| 2022/10/27 | 4,515 | 4,570 | 4,515 | 4,550 | 136,900 |
| 2022/10/26 | 4,575 | 4,575 | 4,515 | 4,515 | 94,600 |
| 2022/10/25 | 4,490 | 4,560 | 4,475 | 4,555 | 132,400 |
| 2022/10/24 | 4,445 | 4,495 | 4,420 | 4,465 | 138,200 |
| 2022/10/21 | 4,550 | 4,575 | 4,340 | 4,375 | 184,700 |
| 2022/10/20 | 4,590 | 4,595 | 4,550 | 4,560 | 73,000 |
| 2022/10/19 | 4,520 | 4,595 | 4,520 | 4,595 | 74,200 |
| 2022/10/18 | 4,555 | 4,570 | 4,510 | 4,555 | 84,800 |
| 2022/10/17 | 4,490 | 4,520 | 4,465 | 4,515 | 99,500 |
| 2022/10/14 | 4,540 | 4,580 | 4,475 | 4,550 | 131,700 |
| 2022/10/13 | 4,460 | 4,525 | 4,460 | 4,500 | 109,400 |
| 2022/10/12 | 4,525 | 4,565 | 4,485 | 4,490 | 72,600 |
| 2022/10/11 | 4,535 | 4,580 | 4,515 | 4,530 | 108,200 |
| 2022/10/07 | 4,560 | 4,630 | 4,540 | 4,605 | 124,800 |
| 2022/10/06 | 4,630 | 4,660 | 4,590 | 4,615 | 277,800 |
| 2022/10/05 | 4,640 | 4,645 | 4,595 | 4,595 | 126,700 |
| 2022/10/04 | 4,560 | 4,615 | 4,550 | 4,615 | 232,100 |
| 2022/10/03 | 4,435 | 4,510 | 4,405 | 4,460 | 162,000 |
| 2022/09/30 | 4,475 | 4,485 | 4,400 | 4,435 | 133,600 |
| 2022/09/29 | 4,470 | 4,535 | 4,440 | 4,510 | 129,000 |
| 2022/09/28 | 4,380 | 4,420 | 4,340 | 4,410 | 140,400 |
| 2022/09/27 | 4,335 | 4,410 | 4,315 | 4,395 | 107,600 |
| 2022/09/26 | 4,410 | 4,420 | 4,265 | 4,265 | 111,100 |
| 2022/09/22 | 4,450 | 4,495 | 4,430 | 4,465 | 116,800 |
| 2022/09/21 | 4,465 | 4,495 | 4,415 | 4,460 | 96,800 |
| 2022/09/20 | 4,470 | 4,520 | 4,460 | 4,460 | 129,700 |
| 2022/09/16 | 4,440 | 4,455 | 4,400 | 4,410 | 77,700 |
| 2022/09/15 | 4,435 | 4,470 | 4,405 | 4,435 | 91,400 |
| 2022/09/14 | 4,405 | 4,460 | 4,400 | 4,405 | 71,600 |
| 2022/09/13 | 4,560 | 4,560 | 4,475 | 4,475 | 84,800 |
| 2022/09/12 | 4,535 | 4,565 | 4,505 | 4,510 | 85,000 |
| 2022/09/09 | 4,485 | 4,525 | 4,460 | 4,515 | 153,900 |
| 2022/09/08 | 4,410 | 4,480 | 4,380 | 4,480 | 155,400 |
| 2022/09/07 | 4,370 | 4,370 | 4,285 | 4,310 | 73,600 |
| 2022/09/06 | 4,340 | 4,370 | 4,290 | 4,360 | 82,600 |
| 2022/09/05 | 4,355 | 4,370 | 4,295 | 4,320 | 111,400 |
| 2022/09/02 | 4,335 | 4,335 | 4,250 | 4,300 | 91,600 |
| 2022/09/01 | 4,360 | 4,385 | 4,285 | 4,340 | 105,100 |
| 2022/08/31 | 4,290 | 4,465 | 4,280 | 4,410 | 185,800 |
| 2022/08/30 | 4,400 | 4,400 | 4,310 | 4,310 | 89,600 |
| 2022/08/29 | 4,310 | 4,335 | 4,270 | 4,305 | 180,500 |
| 2022/08/26 | 4,485 | 4,505 | 4,425 | 4,440 | 124,200 |
| 2022/08/25 | 4,505 | 4,505 | 4,455 | 4,485 | 76,100 |
| 2022/08/24 | 4,480 | 4,520 | 4,475 | 4,500 | 104,300 |
| 2022/08/23 | 4,435 | 4,490 | 4,415 | 4,480 | 77,300 |
| 2022/08/22 | 4,495 | 4,520 | 4,470 | 4,505 | 82,400 |
| 2022/08/19 | 4,565 | 4,570 | 4,535 | 4,565 | 87,600 |
| 2022/08/18 | 4,550 | 4,550 | 4,500 | 4,535 | 46,700 |
| 2022/08/17 | 4,580 | 4,600 | 4,520 | 4,585 | 105,400 |
| 2022/08/16 | 4,580 | 4,580 | 4,475 | 4,540 | 91,000 |
| 2022/08/15 | 4,625 | 4,640 | 4,580 | 4,595 | 66,400 |
| 2022/08/12 | 4,525 | 4,610 | 4,510 | 4,595 | 134,200 |
| 2022/08/10 | 4,515 | 4,515 | 4,465 | 4,475 | 45,500 |
| 2022/08/09 | 4,545 | 4,575 | 4,495 | 4,530 | 89,400 |
| 2022/08/08 | 4,495 | 4,535 | 4,465 | 4,535 | 78,400 |
| 2022/08/05 | 4,375 | 4,505 | 4,375 | 4,495 | 122,800 |
| 2022/08/04 | 4,460 | 4,460 | 4,370 | 4,380 | 80,400 |
| 2022/08/03 | 4,455 | 4,470 | 4,405 | 4,430 | 121,600 |
| 2022/08/02 | 4,525 | 4,525 | 4,450 | 4,510 | 159,500 |
| 2022/08/01 | 4,535 | 4,630 | 4,470 | 4,500 | 212,900 |
| 2022/07/29 | 4,550 | 4,550 | 4,470 | 4,500 | 180,900 |
| 2022/07/28 | 4,645 | 4,645 | 4,530 | 4,570 | 145,800 |
| 2022/07/27 | 4,615 | 4,665 | 4,575 | 4,645 | 149,800 |
| 2022/07/26 | 4,675 | 4,680 | 4,615 | 4,635 | 141,200 |
| 2022/07/25 | 4,715 | 4,730 | 4,655 | 4,665 | 113,300 |
| 2022/07/22 | 4,620 | 4,730 | 4,620 | 4,715 | 191,800 |
| 2022/07/21 | 4,520 | 4,655 | 4,515 | 4,655 | 257,900 |
| 2022/07/20 | 4,570 | 4,580 | 4,520 | 4,545 | 139,400 |
| 2022/07/19 | 4,410 | 4,500 | 4,400 | 4,500 | 125,500 |
| 2022/07/15 | 4,415 | 4,415 | 4,340 | 4,340 | 90,500 |
| 2022/07/14 | 4,250 | 4,425 | 4,250 | 4,375 | 129,500 |
| 2022/07/13 | 4,270 | 4,315 | 4,250 | 4,295 | 79,400 |
| 2022/07/12 | 4,320 | 4,320 | 4,205 | 4,230 | 112,200 |
| 2022/07/11 | 4,440 | 4,440 | 4,320 | 4,340 | 127,700 |
| 2022/07/08 | 4,350 | 4,465 | 4,350 | 4,350 | 195,800 |
| 2022/07/07 | 4,240 | 4,315 | 4,200 | 4,290 | 142,500 |
| 2022/07/06 | 4,130 | 4,210 | 4,105 | 4,170 | 102,600 |
| 2022/07/05 | 4,250 | 4,260 | 4,175 | 4,200 | 96,100 |
| 2022/07/04 | 4,170 | 4,190 | 4,125 | 4,185 | 101,000 |
| 2022/07/01 | 4,220 | 4,250 | 4,080 | 4,110 | 173,900 |
| 2022/06/30 | 4,250 | 4,260 | 4,175 | 4,220 | 112,000 |
| 2022/06/29 | 4,330 | 4,330 | 4,255 | 4,295 | 92,000 |
| 2022/06/28 | 4,315 | 4,335 | 4,275 | 4,330 | 104,400 |
| 2022/06/27 | 4,260 | 4,295 | 4,210 | 4,275 | 146,400 |
| 2022/06/24 | 4,255 | 4,255 | 4,185 | 4,205 | 186,000 |
| 2022/06/23 | 4,390 | 4,405 | 4,305 | 4,325 | 161,400 |
| 2022/06/22 | 4,470 | 4,505 | 4,420 | 4,420 | 149,600 |
| 2022/06/21 | 4,425 | 4,510 | 4,410 | 4,470 | 124,300 |
| 2022/06/20 | 4,470 | 4,500 | 4,300 | 4,325 | 130,900 |
| 2022/06/17 | 4,330 | 4,460 | 4,320 | 4,445 | 126,500 |
| 2022/06/16 | 4,490 | 4,540 | 4,470 | 4,495 | 109,400 |
| 2022/06/15 | 4,485 | 4,510 | 4,400 | 4,445 | 81,200 |
| 2022/06/14 | 4,455 | 4,490 | 4,445 | 4,485 | 73,400 |
| 2022/06/13 | 4,455 | 4,525 | 4,445 | 4,495 | 145,100 |
| 2022/06/10 | 4,670 | 4,685 | 4,550 | 4,575 | 144,800 |
| 2022/06/09 | 4,730 | 4,735 | 4,625 | 4,700 | 247,300 |
| 2022/06/08 | 4,830 | 4,860 | 4,750 | 4,785 | 181,500 |
| 2022/06/07 | 4,745 | 4,830 | 4,720 | 4,810 | 308,500 |
| 2022/06/06 | 4,665 | 4,720 | 4,615 | 4,720 | 297,000 |
| 2022/06/03 | 4,670 | 4,720 | 4,615 | 4,630 | 304,100 |
| 2022/06/02 | 4,420 | 4,740 | 4,405 | 4,740 | 707,500 |
| 2022/06/01 | 4,300 | 4,450 | 4,285 | 4,390 | 212,300 |
| 2022/05/31 | 4,240 | 4,290 | 4,200 | 4,230 | 139,200 |
| 2022/05/30 | 4,340 | 4,345 | 4,275 | 4,290 | 68,300 |
| 2022/05/27 | 4,335 | 4,365 | 4,270 | 4,270 | 82,700 |
| 2022/05/26 | 4,245 | 4,305 | 4,200 | 4,265 | 87,700 |
| 2022/05/25 | 4,320 | 4,355 | 4,250 | 4,270 | 66,500 |
| 2022/05/24 | 4,210 | 4,415 | 4,195 | 4,305 | 165,700 |
| 2022/05/23 | 4,245 | 4,260 | 4,195 | 4,200 | 47,100 |
| 2022/05/20 | 4,165 | 4,210 | 4,130 | 4,195 | 47,300 |
| 2022/05/19 | 4,045 | 4,190 | 4,040 | 4,175 | 56,700 |
| 2022/05/18 | 4,230 | 4,250 | 4,155 | 4,185 | 57,600 |
| 2022/05/17 | 4,220 | 4,230 | 4,175 | 4,215 | 41,100 |
| 2022/05/16 | 4,250 | 4,265 | 4,170 | 4,175 | 64,400 |
| 2022/05/13 | 4,165 | 4,230 | 4,145 | 4,205 | 71,000 |
| 2022/05/12 | 4,095 | 4,175 | 4,075 | 4,140 | 74,200 |
| 2022/05/11 | 4,080 | 4,140 | 4,035 | 4,125 | 93,800 |
| 2022/05/10 | 4,175 | 4,230 | 4,085 | 4,120 | 173,100 |
| 2022/05/09 | 4,250 | 4,250 | 4,140 | 4,205 | 130,800 |
| 2022/05/06 | 4,150 | 4,295 | 4,125 | 4,245 | 166,600 |
| 2022/05/02 | 4,150 | 4,235 | 4,085 | 4,160 | 348,000 |
| 2022/04/28 | 3,845 | 3,995 | 3,845 | 3,985 | 180,800 |
| 2022/04/27 | 3,810 | 3,860 | 3,785 | 3,845 | 124,300 |
| 2022/04/26 | 3,880 | 3,905 | 3,855 | 3,875 | 77,600 |
| 2022/04/25 | 3,900 | 3,910 | 3,840 | 3,875 | 119,000 |
| 2022/04/22 | 3,920 | 3,990 | 3,920 | 3,975 | 119,900 |
| 2022/04/21 | 3,900 | 3,945 | 3,895 | 3,925 | 89,600 |
| 2022/04/20 | 3,935 | 4,000 | 3,895 | 3,895 | 85,600 |
| 2022/04/19 | 3,885 | 3,955 | 3,885 | 3,930 | 74,600 |
| 2022/04/18 | 3,875 | 3,925 | 3,850 | 3,880 | 107,500 |
| 2022/04/15 | 3,870 | 3,925 | 3,855 | 3,895 | 79,600 |
| 2022/04/14 | 3,805 | 3,920 | 3,800 | 3,900 | 114,200 |
| 2022/04/13 | 3,730 | 3,860 | 3,730 | 3,810 | 141,400 |
| 2022/04/12 | 3,765 | 3,785 | 3,695 | 3,695 | 149,000 |
| 2022/04/11 | 3,785 | 3,855 | 3,775 | 3,805 | 83,300 |
| 2022/04/08 | 3,750 | 3,770 | 3,720 | 3,735 | 114,700 |
| 2022/04/07 | 3,820 | 3,820 | 3,750 | 3,755 | 113,800 |
| 2022/04/06 | 3,895 | 3,910 | 3,870 | 3,870 | 98,800 |
| 2022/04/05 | 3,945 | 3,980 | 3,915 | 3,935 | 59,700 |
| 2022/04/04 | 3,935 | 3,935 | 3,885 | 3,930 | 54,400 |
| 2022/04/01 | 3,860 | 3,905 | 3,820 | 3,890 | 62,400 |
| 2022/03/31 | 3,865 | 3,910 | 3,845 | 3,875 | 87,800 |
| 2022/03/30 | 3,935 | 3,970 | 3,860 | 3,890 | 95,700 |
| 2022/03/29 | 3,940 | 4,005 | 3,915 | 4,000 | 84,700 |
| 2022/03/28 | 3,965 | 3,980 | 3,915 | 3,950 | 77,500 |
| 2022/03/25 | 3,965 | 3,990 | 3,940 | 3,955 | 86,000 |
| 2022/03/24 | 3,915 | 3,945 | 3,855 | 3,945 | 103,200 |
| 2022/03/23 | 3,950 | 3,970 | 3,920 | 3,950 | 89,200 |
| 2022/03/22 | 3,915 | 3,960 | 3,885 | 3,935 | 117,500 |
| 2022/03/18 | 3,850 | 3,890 | 3,830 | 3,855 | 112,800 |
| 2022/03/17 | 3,795 | 3,865 | 3,785 | 3,865 | 118,600 |
| 2022/03/16 | 3,720 | 3,745 | 3,685 | 3,700 | 87,100 |
| 2022/03/15 | 3,705 | 3,780 | 3,700 | 3,710 | 78,400 |
| 2022/03/14 | 3,720 | 3,785 | 3,720 | 3,750 | 70,800 |
| 2022/03/11 | 3,565 | 3,665 | 3,565 | 3,655 | 75,300 |
| 2022/03/10 | 3,580 | 3,660 | 3,555 | 3,630 | 121,800 |
| 2022/03/09 | 3,435 | 3,535 | 3,430 | 3,440 | 241,600 |
| 2022/03/08 | 3,425 | 3,505 | 3,390 | 3,435 | 139,700 |
| 2022/03/07 | 3,550 | 3,575 | 3,445 | 3,485 | 214,200 |
| 2022/03/04 | 3,660 | 3,685 | 3,565 | 3,565 | 184,800 |
| 2022/03/03 | 3,645 | 3,755 | 3,615 | 3,685 | 246,100 |
| 2022/03/02 | 3,625 | 3,630 | 3,555 | 3,580 | 234,300 |
| 2022/03/01 | 3,650 | 3,725 | 3,605 | 3,680 | 193,000 |
| 2022/02/28 | 3,695 | 3,765 | 3,685 | 3,755 | 93,000 |
| 2022/02/25 | 3,700 | 3,700 | 3,615 | 3,650 | 144,700 |
| 2022/02/24 | 3,615 | 3,720 | 3,605 | 3,685 | 228,700 |
| 2022/02/22 | 3,635 | 3,665 | 3,600 | 3,645 | 209,400 |
| 2022/02/21 | 3,660 | 3,705 | 3,640 | 3,700 | 106,300 |
| 2022/02/18 | 3,660 | 3,740 | 3,645 | 3,715 | 143,000 |
| 2022/02/17 | 3,680 | 3,730 | 3,640 | 3,710 | 147,300 |
| 2022/02/16 | 3,685 | 3,700 | 3,645 | 3,650 | 99,400 |
| 2022/02/15 | 3,730 | 3,765 | 3,625 | 3,650 | 78,700 |
| 2022/02/14 | 3,700 | 3,725 | 3,655 | 3,710 | 71,200 |
| 2022/02/10 | 3,820 | 3,845 | 3,755 | 3,760 | 81,800 |
| 2022/02/09 | 3,760 | 3,805 | 3,745 | 3,790 | 113,300 |
| 2022/02/08 | 3,760 | 3,805 | 3,735 | 3,740 | 58,100 |
| 2022/02/07 | 3,735 | 3,790 | 3,700 | 3,770 | 92,100 |
| 2022/02/04 | 3,675 | 3,735 | 3,620 | 3,730 | 156,800 |
| 2022/02/03 | 3,710 | 3,740 | 3,670 | 3,725 | 188,200 |
| 2022/02/02 | 3,620 | 3,740 | 3,545 | 3,725 | 207,200 |
| 2022/02/01 | 3,830 | 3,895 | 3,600 | 3,605 | 399,900 |
| 2022/01/31 | 3,880 | 3,945 | 3,770 | 3,920 | 176,300 |
| 2022/01/28 | 3,900 | 3,975 | 3,870 | 3,950 | 145,200 |
| 2022/01/27 | 3,930 | 3,945 | 3,770 | 3,795 | 137,800 |
| 2022/01/26 | 3,875 | 3,925 | 3,840 | 3,890 | 90,500 |
| 2022/01/25 | 3,935 | 3,935 | 3,830 | 3,860 | 74,000 |
| 2022/01/24 | 3,815 | 3,965 | 3,815 | 3,945 | 86,600 |
| 2022/01/21 | 3,850 | 3,850 | 3,785 | 3,830 | 139,800 |
| 2022/01/20 | 3,910 | 3,995 | 3,875 | 3,955 | 105,300 |
| 2022/01/19 | 3,950 | 4,015 | 3,900 | 3,910 | 105,600 |
| 2022/01/18 | 4,060 | 4,100 | 3,980 | 4,005 | 84,400 |
| 2022/01/17 | 4,080 | 4,110 | 4,015 | 4,025 | 69,100 |
| 2022/01/14 | 4,175 | 4,175 | 4,040 | 4,070 | 111,700 |
| 2022/01/13 | 4,145 | 4,165 | 4,105 | 4,105 | 102,100 |
| 2022/01/12 | 4,070 | 4,140 | 4,060 | 4,095 | 72,700 |
| 2022/01/11 | 4,010 | 4,040 | 3,940 | 4,030 | 130,800 |
| 2022/01/07 | 4,150 | 4,180 | 4,050 | 4,080 | 67,600 |
| 2022/01/06 | 4,160 | 4,185 | 4,110 | 4,120 | 89,600 |
| 2022/01/05 | 4,180 | 4,210 | 4,140 | 4,210 | 130,000 |
| 2022/01/04 | 4,140 | 4,170 | 4,070 | 4,155 | 141,200 |