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 |
|---|---|---|---|---|---|
| 2023/12/29 | 5,920 | 5,930 | 5,820 | 5,870 | 68,900 |
| 2023/12/28 | 5,830 | 5,910 | 5,820 | 5,910 | 42,200 |
| 2023/12/27 | 5,880 | 5,890 | 5,840 | 5,870 | 79,400 |
| 2023/12/26 | 5,810 | 5,850 | 5,800 | 5,830 | 41,500 |
| 2023/12/25 | 5,890 | 5,900 | 5,790 | 5,820 | 49,200 |
| 2023/12/22 | 5,860 | 5,910 | 5,850 | 5,890 | 60,400 |
| 2023/12/21 | 5,920 | 5,940 | 5,830 | 5,860 | 91,500 |
| 2023/12/20 | 5,970 | 6,030 | 5,940 | 5,970 | 123,400 |
| 2023/12/19 | 5,860 | 5,880 | 5,790 | 5,870 | 99,100 |
| 2023/12/18 | 5,820 | 5,880 | 5,750 | 5,860 | 104,300 |
| 2023/12/15 | 5,730 | 5,900 | 5,720 | 5,870 | 145,200 |
| 2023/12/14 | 5,800 | 5,820 | 5,620 | 5,670 | 145,800 |
| 2023/12/13 | 5,760 | 5,860 | 5,730 | 5,820 | 124,300 |
| 2023/12/12 | 5,660 | 5,710 | 5,640 | 5,680 | 108,200 |
| 2023/12/11 | 5,580 | 5,650 | 5,580 | 5,640 | 92,700 |
| 2023/12/08 | 5,690 | 5,690 | 5,510 | 5,520 | 183,300 |
| 2023/12/07 | 5,910 | 5,920 | 5,780 | 5,790 | 107,300 |
| 2023/12/06 | 5,850 | 5,970 | 5,850 | 5,950 | 97,800 |
| 2023/12/05 | 5,890 | 5,940 | 5,830 | 5,850 | 145,100 |
| 2023/12/04 | 5,890 | 6,020 | 5,870 | 5,950 | 219,100 |
| 2023/12/01 | 5,880 | 5,880 | 5,810 | 5,820 | 81,900 |
| 2023/11/30 | 5,700 | 5,830 | 5,700 | 5,800 | 135,200 |
| 2023/11/29 | 5,810 | 5,830 | 5,730 | 5,750 | 111,100 |
| 2023/11/28 | 5,800 | 5,880 | 5,770 | 5,840 | 193,100 |
| 2023/11/27 | 5,760 | 5,830 | 5,730 | 5,800 | 111,800 |
| 2023/11/24 | 5,880 | 5,890 | 5,790 | 5,810 | 123,700 |
| 2023/11/22 | 5,800 | 5,870 | 5,760 | 5,800 | 126,500 |
| 2023/11/21 | 5,770 | 5,900 | 5,770 | 5,820 | 128,100 |
| 2023/11/20 | 5,810 | 5,870 | 5,740 | 5,770 | 138,400 |
| 2023/11/17 | 5,720 | 5,880 | 5,720 | 5,870 | 94,800 |
| 2023/11/16 | 5,790 | 5,840 | 5,660 | 5,760 | 156,200 |
| 2023/11/15 | 5,770 | 5,930 | 5,750 | 5,890 | 147,900 |
| 2023/11/14 | 5,720 | 5,770 | 5,680 | 5,680 | 58,800 |
| 2023/11/13 | 5,800 | 5,870 | 5,690 | 5,710 | 137,100 |
| 2023/11/10 | 5,700 | 5,780 | 5,620 | 5,760 | 195,700 |
| 2023/11/09 | 5,640 | 5,750 | 5,580 | 5,730 | 144,200 |
| 2023/11/08 | 5,680 | 5,720 | 5,540 | 5,560 | 262,700 |
| 2023/11/07 | 5,670 | 5,750 | 5,610 | 5,640 | 138,700 |
| 2023/11/06 | 5,650 | 5,800 | 5,610 | 5,740 | 308,900 |
| 2023/11/02 | 5,680 | 5,700 | 5,440 | 5,470 | 552,600 |
| 2023/11/01 | 5,870 | 5,890 | 5,620 | 5,680 | 450,400 |
| 2023/10/31 | 6,190 | 6,240 | 6,100 | 6,240 | 184,900 |
| 2023/10/30 | 6,170 | 6,190 | 6,060 | 6,110 | 170,200 |
| 2023/10/27 | 6,100 | 6,230 | 6,100 | 6,230 | 131,500 |
| 2023/10/26 | 6,120 | 6,170 | 6,020 | 6,050 | 71,100 |
| 2023/10/25 | 6,290 | 6,310 | 6,160 | 6,170 | 155,000 |
| 2023/10/24 | 6,150 | 6,300 | 6,030 | 6,270 | 134,600 |
| 2023/10/23 | 6,150 | 6,230 | 6,140 | 6,160 | 91,000 |
| 2023/10/20 | 6,100 | 6,230 | 6,050 | 6,200 | 166,200 |
| 2023/10/19 | 6,210 | 6,240 | 6,140 | 6,140 | 133,000 |
| 2023/10/18 | 6,430 | 6,430 | 6,290 | 6,390 | 104,100 |
| 2023/10/17 | 6,510 | 6,520 | 6,370 | 6,430 | 145,000 |
| 2023/10/16 | 6,420 | 6,460 | 6,290 | 6,360 | 95,800 |
| 2023/10/13 | 6,570 | 6,610 | 6,460 | 6,510 | 121,900 |
| 2023/10/12 | 6,500 | 6,680 | 6,460 | 6,670 | 128,200 |
| 2023/10/11 | 6,470 | 6,510 | 6,410 | 6,420 | 95,600 |
| 2023/10/10 | 6,290 | 6,480 | 6,290 | 6,480 | 110,500 |
| 2023/10/06 | 6,140 | 6,280 | 6,140 | 6,220 | 91,900 |
| 2023/10/05 | 6,080 | 6,180 | 6,030 | 6,160 | 116,200 |
| 2023/10/04 | 6,290 | 6,290 | 6,060 | 6,070 | 113,700 |
| 2023/10/03 | 6,460 | 6,480 | 6,390 | 6,420 | 105,200 |
| 2023/10/02 | 6,590 | 6,730 | 6,480 | 6,510 | 165,900 |
| 2023/09/29 | 6,700 | 6,700 | 6,490 | 6,530 | 139,700 |
| 2023/09/28 | 6,760 | 6,820 | 6,580 | 6,640 | 181,800 |
| 2023/09/27 | 6,790 | 6,860 | 6,730 | 6,850 | 92,100 |
| 2023/09/26 | 6,890 | 6,900 | 6,830 | 6,830 | 78,300 |
| 2023/09/25 | 6,870 | 6,910 | 6,820 | 6,880 | 87,300 |
| 2023/09/22 | 6,720 | 6,830 | 6,680 | 6,800 | 109,600 |
| 2023/09/21 | 6,860 | 6,940 | 6,750 | 6,780 | 89,200 |
| 2023/09/20 | 7,000 | 7,020 | 6,870 | 6,870 | 109,600 |
| 2023/09/19 | 6,890 | 6,970 | 6,870 | 6,960 | 110,900 |
| 2023/09/15 | 6,890 | 7,000 | 6,890 | 6,930 | 146,400 |
| 2023/09/14 | 6,910 | 6,980 | 6,860 | 6,930 | 87,700 |
| 2023/09/13 | 6,980 | 7,020 | 6,830 | 6,860 | 79,800 |
| 2023/09/12 | 6,980 | 7,030 | 6,920 | 7,030 | 119,700 |
| 2023/09/11 | 6,890 | 6,960 | 6,850 | 6,880 | 139,000 |
| 2023/09/08 | 6,910 | 6,960 | 6,790 | 6,810 | 254,300 |
| 2023/09/07 | 7,070 | 7,120 | 7,050 | 7,060 | 82,400 |
| 2023/09/06 | 7,040 | 7,130 | 7,020 | 7,110 | 94,200 |
| 2023/09/05 | 7,000 | 7,070 | 6,940 | 7,060 | 107,900 |
| 2023/09/04 | 7,030 | 7,070 | 6,940 | 7,000 | 146,900 |
| 2023/09/01 | 6,950 | 6,990 | 6,890 | 6,970 | 178,400 |
| 2023/08/31 | 6,810 | 7,060 | 6,780 | 6,970 | 440,900 |
| 2023/08/30 | 6,560 | 6,640 | 6,550 | 6,590 | 69,000 |
| 2023/08/29 | 6,480 | 6,590 | 6,450 | 6,540 | 115,700 |
| 2023/08/28 | 6,340 | 6,450 | 6,330 | 6,450 | 47,000 |
| 2023/08/25 | 6,320 | 6,340 | 6,270 | 6,300 | 41,800 |
| 2023/08/24 | 6,370 | 6,480 | 6,350 | 6,400 | 98,000 |
| 2023/08/23 | 6,220 | 6,400 | 6,200 | 6,370 | 92,700 |
| 2023/08/22 | 6,180 | 6,250 | 6,120 | 6,250 | 67,500 |
| 2023/08/21 | 6,230 | 6,230 | 6,090 | 6,100 | 66,200 |
| 2023/08/18 | 6,140 | 6,190 | 6,110 | 6,140 | 70,600 |
| 2023/08/17 | 6,050 | 6,150 | 6,030 | 6,110 | 82,200 |
| 2023/08/16 | 6,050 | 6,080 | 6,010 | 6,020 | 112,100 |
| 2023/08/15 | 6,180 | 6,240 | 6,160 | 6,170 | 72,700 |
| 2023/08/14 | 6,370 | 6,380 | 6,190 | 6,190 | 113,600 |
| 2023/08/10 | 6,130 | 6,380 | 6,100 | 6,370 | 113,000 |
| 2023/08/09 | 6,210 | 6,240 | 6,170 | 6,200 | 61,600 |
| 2023/08/08 | 6,200 | 6,290 | 6,180 | 6,210 | 107,600 |
| 2023/08/07 | 6,320 | 6,320 | 6,170 | 6,180 | 207,100 |
| 2023/08/04 | 6,260 | 6,390 | 6,220 | 6,390 | 141,800 |
| 2023/08/03 | 6,390 | 6,430 | 6,220 | 6,290 | 195,800 |
| 2023/08/02 | 6,410 | 6,470 | 6,330 | 6,440 | 280,800 |
| 2023/08/01 | 6,260 | 6,510 | 6,250 | 6,390 | 609,200 |
| 2023/07/31 | 5,710 | 5,770 | 5,650 | 5,690 | 177,800 |
| 2023/07/28 | 5,550 | 5,650 | 5,550 | 5,620 | 91,900 |
| 2023/07/27 | 5,610 | 5,670 | 5,550 | 5,650 | 103,200 |
| 2023/07/26 | 5,800 | 5,800 | 5,710 | 5,710 | 65,000 |
| 2023/07/25 | 5,790 | 5,810 | 5,720 | 5,790 | 91,700 |
| 2023/07/24 | 5,800 | 5,880 | 5,740 | 5,760 | 145,500 |
| 2023/07/21 | 5,680 | 5,750 | 5,650 | 5,720 | 110,500 |
| 2023/07/20 | 5,730 | 5,750 | 5,680 | 5,680 | 64,200 |
| 2023/07/19 | 5,730 | 5,740 | 5,680 | 5,720 | 75,400 |
| 2023/07/18 | 5,410 | 5,660 | 5,410 | 5,660 | 117,800 |
| 2023/07/14 | 5,400 | 5,420 | 5,330 | 5,400 | 73,200 |
| 2023/07/13 | 5,370 | 5,400 | 5,300 | 5,370 | 69,500 |
| 2023/07/12 | 5,460 | 5,480 | 5,360 | 5,360 | 72,600 |
| 2023/07/11 | 5,500 | 5,510 | 5,450 | 5,450 | 54,900 |
| 2023/07/10 | 5,480 | 5,510 | 5,440 | 5,470 | 86,000 |
| 2023/07/07 | 5,470 | 5,490 | 5,410 | 5,440 | 63,200 |
| 2023/07/06 | 5,590 | 5,620 | 5,520 | 5,530 | 54,400 |
| 2023/07/05 | 5,580 | 5,640 | 5,560 | 5,640 | 65,600 |
| 2023/07/04 | 5,680 | 5,690 | 5,620 | 5,630 | 41,700 |
| 2023/07/03 | 5,600 | 5,710 | 5,600 | 5,690 | 71,000 |
| 2023/06/30 | 5,530 | 5,580 | 5,530 | 5,580 | 69,300 |
| 2023/06/29 | 5,610 | 5,610 | 5,530 | 5,550 | 59,900 |
| 2023/06/28 | 5,490 | 5,610 | 5,450 | 5,610 | 84,200 |
| 2023/06/27 | 5,500 | 5,500 | 5,390 | 5,440 | 56,600 |
| 2023/06/26 | 5,490 | 5,520 | 5,420 | 5,480 | 67,300 |
| 2023/06/23 | 5,590 | 5,650 | 5,460 | 5,490 | 122,400 |
| 2023/06/22 | 5,620 | 5,650 | 5,580 | 5,590 | 62,900 |
| 2023/06/21 | 5,510 | 5,620 | 5,490 | 5,600 | 74,900 |
| 2023/06/20 | 5,530 | 5,610 | 5,510 | 5,560 | 96,600 |
| 2023/06/19 | 5,590 | 5,590 | 5,500 | 5,530 | 75,600 |
| 2023/06/16 | 5,530 | 5,560 | 5,490 | 5,530 | 94,700 |
| 2023/06/15 | 5,500 | 5,590 | 5,450 | 5,550 | 97,100 |
| 2023/06/14 | 5,500 | 5,550 | 5,410 | 5,490 | 149,400 |
| 2023/06/13 | 5,400 | 5,490 | 5,380 | 5,440 | 124,300 |
| 2023/06/12 | 5,230 | 5,330 | 5,220 | 5,330 | 99,800 |
| 2023/06/09 | 5,190 | 5,250 | 5,190 | 5,230 | 107,500 |
| 2023/06/08 | 5,300 | 5,320 | 5,150 | 5,190 | 125,000 |
| 2023/06/07 | 5,390 | 5,390 | 5,290 | 5,290 | 97,300 |
| 2023/06/06 | 5,300 | 5,370 | 5,270 | 5,340 | 98,100 |
| 2023/06/05 | 5,370 | 5,390 | 5,320 | 5,380 | 147,200 |
| 2023/06/02 | 5,290 | 5,310 | 5,250 | 5,310 | 83,000 |
| 2023/06/01 | 5,220 | 5,280 | 5,180 | 5,250 | 107,600 |
| 2023/05/31 | 5,300 | 5,370 | 5,280 | 5,300 | 284,700 |
| 2023/05/30 | 5,320 | 5,360 | 5,230 | 5,320 | 175,900 |
| 2023/05/29 | 5,100 | 5,390 | 5,040 | 5,340 | 391,000 |
| 2023/05/26 | 5,050 | 5,080 | 5,010 | 5,030 | 96,200 |
| 2023/05/25 | 5,000 | 5,080 | 4,990 | 5,070 | 115,000 |
| 2023/05/24 | 4,925 | 4,970 | 4,890 | 4,955 | 99,200 |
| 2023/05/23 | 4,945 | 4,970 | 4,900 | 4,925 | 101,800 |
| 2023/05/22 | 4,995 | 5,010 | 4,930 | 4,940 | 102,900 |
| 2023/05/19 | 4,955 | 5,060 | 4,955 | 5,060 | 103,800 |
| 2023/05/18 | 4,865 | 4,950 | 4,845 | 4,945 | 124,500 |
| 2023/05/17 | 4,890 | 4,910 | 4,835 | 4,845 | 75,800 |
| 2023/05/16 | 4,875 | 4,935 | 4,865 | 4,935 | 112,200 |
| 2023/05/15 | 4,865 | 4,890 | 4,830 | 4,885 | 95,400 |
| 2023/05/12 | 4,780 | 4,835 | 4,765 | 4,830 | 122,000 |
| 2023/05/11 | 4,830 | 4,850 | 4,795 | 4,805 | 78,900 |
| 2023/05/10 | 4,880 | 4,895 | 4,830 | 4,870 | 92,000 |
| 2023/05/09 | 4,880 | 4,920 | 4,845 | 4,885 | 170,300 |
| 2023/05/08 | 4,695 | 4,785 | 4,695 | 4,775 | 132,300 |
| 2023/05/02 | 4,790 | 4,790 | 4,680 | 4,695 | 179,700 |
| 2023/05/01 | 4,810 | 4,880 | 4,765 | 4,825 | 331,600 |
| 2023/04/28 | 4,910 | 4,955 | 4,875 | 4,950 | 180,400 |
| 2023/04/27 | 4,760 | 4,850 | 4,740 | 4,840 | 124,200 |
| 2023/04/26 | 4,785 | 4,785 | 4,720 | 4,740 | 65,400 |
| 2023/04/25 | 4,835 | 4,860 | 4,810 | 4,825 | 70,600 |
| 2023/04/24 | 4,800 | 4,815 | 4,765 | 4,795 | 55,300 |
| 2023/04/21 | 4,790 | 4,865 | 4,760 | 4,770 | 71,000 |
| 2023/04/20 | 4,680 | 4,820 | 4,680 | 4,810 | 87,100 |
| 2023/04/19 | 4,680 | 4,740 | 4,670 | 4,740 | 115,300 |
| 2023/04/18 | 4,760 | 4,765 | 4,720 | 4,740 | 71,800 |
| 2023/04/17 | 4,665 | 4,735 | 4,665 | 4,730 | 50,900 |
| 2023/04/14 | 4,665 | 4,695 | 4,655 | 4,670 | 54,000 |
| 2023/04/13 | 4,695 | 4,695 | 4,650 | 4,665 | 48,600 |
| 2023/04/12 | 4,675 | 4,720 | 4,670 | 4,710 | 49,100 |
| 2023/04/11 | 4,705 | 4,725 | 4,645 | 4,650 | 58,400 |
| 2023/04/10 | 4,655 | 4,685 | 4,610 | 4,675 | 95,400 |
| 2023/04/07 | 4,545 | 4,610 | 4,545 | 4,585 | 83,300 |
| 2023/04/06 | 4,665 | 4,665 | 4,535 | 4,545 | 142,700 |
| 2023/04/05 | 4,785 | 4,820 | 4,695 | 4,710 | 150,300 |
| 2023/04/04 | 4,910 | 4,915 | 4,860 | 4,900 | 94,200 |
| 2023/04/03 | 4,885 | 4,910 | 4,860 | 4,910 | 108,300 |
| 2023/03/31 | 4,855 | 4,905 | 4,830 | 4,855 | 106,300 |
| 2023/03/30 | 4,800 | 4,805 | 4,740 | 4,785 | 73,000 |
| 2023/03/29 | 4,770 | 4,825 | 4,745 | 4,815 | 91,400 |
| 2023/03/28 | 4,765 | 4,790 | 4,705 | 4,725 | 54,300 |
| 2023/03/27 | 4,660 | 4,735 | 4,630 | 4,700 | 77,300 |
| 2023/03/24 | 4,645 | 4,685 | 4,645 | 4,660 | 39,400 |
| 2023/03/23 | 4,615 | 4,720 | 4,605 | 4,700 | 65,900 |
| 2023/03/22 | 4,755 | 4,755 | 4,685 | 4,685 | 92,600 |
| 2023/03/20 | 4,625 | 4,705 | 4,605 | 4,645 | 147,100 |
| 2023/03/17 | 4,670 | 4,730 | 4,600 | 4,695 | 185,700 |
| 2023/03/16 | 4,665 | 4,685 | 4,590 | 4,670 | 134,300 |
| 2023/03/15 | 4,790 | 4,870 | 4,760 | 4,840 | 99,600 |
| 2023/03/14 | 4,780 | 4,835 | 4,675 | 4,690 | 161,900 |
| 2023/03/13 | 4,990 | 4,990 | 4,900 | 4,920 | 120,300 |
| 2023/03/10 | 5,060 | 5,090 | 5,010 | 5,040 | 123,000 |
| 2023/03/09 | 5,120 | 5,130 | 5,080 | 5,110 | 145,100 |
| 2023/03/08 | 5,100 | 5,140 | 5,060 | 5,100 | 158,100 |
| 2023/03/07 | 5,040 | 5,120 | 5,030 | 5,080 | 331,200 |
| 2023/03/06 | 4,990 | 5,010 | 4,950 | 5,000 | 138,400 |
| 2023/03/03 | 4,945 | 5,030 | 4,940 | 5,010 | 312,400 |
| 2023/03/02 | 5,030 | 5,060 | 4,930 | 4,935 | 206,200 |
| 2023/03/01 | 4,910 | 5,010 | 4,910 | 4,990 | 200,300 |
| 2023/02/28 | 5,050 | 5,060 | 4,930 | 4,930 | 184,600 |
| 2023/02/27 | 4,935 | 5,040 | 4,910 | 5,010 | 280,400 |
| 2023/02/24 | 4,740 | 4,945 | 4,725 | 4,865 | 321,900 |
| 2023/02/22 | 4,700 | 4,720 | 4,640 | 4,680 | 131,000 |
| 2023/02/21 | 4,755 | 4,760 | 4,715 | 4,720 | 67,700 |
| 2023/02/20 | 4,740 | 4,775 | 4,695 | 4,770 | 137,000 |
| 2023/02/17 | 4,685 | 4,715 | 4,675 | 4,690 | 98,800 |
| 2023/02/16 | 4,730 | 4,745 | 4,700 | 4,720 | 78,100 |
| 2023/02/15 | 4,760 | 4,765 | 4,710 | 4,715 | 63,000 |
| 2023/02/14 | 4,755 | 4,755 | 4,710 | 4,745 | 61,700 |
| 2023/02/13 | 4,695 | 4,715 | 4,685 | 4,700 | 65,000 |
| 2023/02/10 | 4,715 | 4,750 | 4,700 | 4,710 | 78,100 |
| 2023/02/09 | 4,705 | 4,765 | 4,685 | 4,755 | 125,700 |
| 2023/02/08 | 4,640 | 4,685 | 4,630 | 4,660 | 84,700 |
| 2023/02/07 | 4,675 | 4,690 | 4,635 | 4,635 | 53,300 |
| 2023/02/06 | 4,650 | 4,690 | 4,645 | 4,660 | 78,600 |
| 2023/02/03 | 4,650 | 4,690 | 4,595 | 4,620 | 66,500 |
| 2023/02/02 | 4,710 | 4,725 | 4,640 | 4,655 | 106,800 |
| 2023/02/01 | 4,715 | 4,760 | 4,675 | 4,695 | 170,100 |
| 2023/01/31 | 4,540 | 4,675 | 4,535 | 4,645 | 106,700 |
| 2023/01/30 | 4,570 | 4,600 | 4,520 | 4,540 | 70,800 |
| 2023/01/27 | 4,535 | 4,565 | 4,515 | 4,560 | 78,700 |
| 2023/01/26 | 4,525 | 4,555 | 4,505 | 4,520 | 55,800 |
| 2023/01/25 | 4,560 | 4,590 | 4,515 | 4,515 | 70,800 |
| 2023/01/24 | 4,470 | 4,550 | 4,470 | 4,540 | 54,700 |
| 2023/01/23 | 4,395 | 4,425 | 4,365 | 4,405 | 58,900 |
| 2023/01/20 | 4,345 | 4,370 | 4,330 | 4,360 | 27,100 |
| 2023/01/19 | 4,400 | 4,400 | 4,325 | 4,330 | 44,100 |
| 2023/01/18 | 4,355 | 4,465 | 4,340 | 4,450 | 48,000 |
| 2023/01/17 | 4,295 | 4,370 | 4,280 | 4,345 | 54,300 |
| 2023/01/16 | 4,270 | 4,310 | 4,250 | 4,255 | 74,800 |
| 2023/01/13 | 4,290 | 4,320 | 4,275 | 4,280 | 63,300 |
| 2023/01/12 | 4,330 | 4,330 | 4,295 | 4,310 | 49,700 |
| 2023/01/11 | 4,345 | 4,360 | 4,290 | 4,300 | 75,600 |
| 2023/01/10 | 4,310 | 4,320 | 4,285 | 4,305 | 36,300 |
| 2023/01/06 | 4,250 | 4,300 | 4,240 | 4,290 | 74,100 |
| 2023/01/05 | 4,220 | 4,260 | 4,190 | 4,260 | 126,100 |
| 2023/01/04 | 4,290 | 4,290 | 4,230 | 4,240 | 58,300 |