6135 (株)牧野フライス製作所 の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 545 | 546 | 536 | 545 | 59,000 | 2,725 |
| 1992-12-29 | 521 | 539 | 515 | 539 | 64,000 | 2,695 |
| 1992-12-28 | 539 | 539 | 530 | 530 | 49,000 | 2,650 |
| 1992-12-25 | 538 | 544 | 531 | 531 | 41,000 | 2,655 |
| 1992-12-24 | 537 | 538 | 527 | 531 | 80,000 | 2,655 |
| 1992-12-22 | 545 | 545 | 537 | 544 | 124,000 | 2,720 |
| 1992-12-21 | 555 | 555 | 536 | 545 | 43,000 | 2,725 |
| 1992-12-18 | 533 | 555 | 533 | 555 | 227,000 | 2,775 |
| 1992-12-17 | 530 | 538 | 530 | 531 | 183,000 | 2,655 |
| 1992-12-16 | 545 | 545 | 535 | 536 | 131,000 | 2,680 |
| 1992-12-15 | 526 | 548 | 526 | 547 | 198,000 | 2,735 |
| 1992-12-14 | 535 | 537 | 530 | 530 | 125,000 | 2,650 |
| 1992-12-11 | 545 | 545 | 540 | 545 | 301,000 | 2,725 |
| 1992-12-10 | 530 | 540 | 520 | 530 | 210,000 | 2,650 |
| 1992-12-09 | 505 | 530 | 505 | 511 | 109,000 | 2,555 |
| 1992-12-08 | 505 | 505 | 495 | 498 | 115,000 | 2,490 |
| 1992-12-07 | 492 | 500 | 488 | 490 | 97,000 | 2,450 |
| 1992-12-04 | 500 | 515 | 500 | 500 | 91,000 | 2,500 |
| 1992-12-03 | 502 | 510 | 502 | 505 | 18,000 | 2,525 |
| 1992-12-02 | 504 | 504 | 500 | 502 | 36,000 | 2,510 |
| 1992-12-01 | 505 | 511 | 504 | 504 | 109,000 | 2,520 |
| 1992-11-30 | 515 | 516 | 502 | 506 | 68,000 | 2,530 |
| 1992-11-27 | 530 | 530 | 515 | 516 | 86,000 | 2,580 |
| 1992-11-26 | 513 | 538 | 513 | 525 | 82,000 | 2,625 |
| 1992-11-25 | 514 | 514 | 504 | 513 | 48,000 | 2,565 |
| 1992-11-24 | 486 | 504 | 486 | 504 | 54,000 | 2,520 |
| 1992-11-20 | 484 | 490 | 480 | 485 | 56,000 | 2,425 |
| 1992-11-19 | 489 | 490 | 484 | 484 | 51,000 | 2,420 |
| 1992-11-18 | 466 | 485 | 466 | 484 | 245,000 | 2,420 |
| 1992-11-17 | 476 | 480 | 476 | 476 | 33,000 | 2,380 |
| 1992-11-16 | 476 | 480 | 475 | 475 | 52,000 | 2,375 |
| 1992-11-13 | 476 | 478 | 470 | 475 | 220,000 | 2,375 |
| 1992-11-12 | 500 | 500 | 475 | 475 | 254,000 | 2,375 |
| 1992-11-11 | 511 | 514 | 500 | 500 | 115,000 | 2,500 |
| 1992-11-10 | 533 | 533 | 511 | 521 | 70,000 | 2,605 |
| 1992-11-09 | 533 | 537 | 524 | 537 | 115,000 | 2,685 |
| 1992-11-06 | 536 | 548 | 530 | 533 | 151,000 | 2,665 |
| 1992-11-05 | 527 | 539 | 527 | 530 | 94,000 | 2,650 |
| 1992-11-04 | 519 | 528 | 517 | 528 | 40,000 | 2,640 |
| 1992-11-02 | 516 | 517 | 516 | 517 | 23,000 | 2,585 |
| 1992-10-30 | 520 | 525 | 515 | 516 | 21,000 | 2,580 |
| 1992-10-29 | 535 | 535 | 530 | 530 | 20,000 | 2,650 |
| 1992-10-28 | 538 | 540 | 533 | 535 | 34,000 | 2,675 |
| 1992-10-27 | 530 | 538 | 520 | 538 | 9,000 | 2,690 |
| 1992-10-26 | 538 | 540 | 538 | 538 | 24,000 | 2,690 |
| 1992-10-23 | 540 | 540 | 534 | 535 | 107,000 | 2,675 |
| 1992-10-22 | 531 | 534 | 531 | 534 | 53,000 | 2,670 |
| 1992-10-21 | 530 | 537 | 530 | 531 | 99,000 | 2,655 |
| 1992-10-20 | 522 | 528 | 515 | 520 | 56,000 | 2,600 |
| 1992-10-19 | 530 | 530 | 520 | 521 | 17,000 | 2,605 |
| 1992-10-16 | 549 | 549 | 540 | 540 | 308,000 | 2,700 |
| 1992-10-15 | 537 | 545 | 537 | 540 | 202,000 | 2,700 |
| 1992-10-14 | 532 | 554 | 532 | 535 | 168,000 | 2,675 |
| 1992-10-13 | 503 | 535 | 503 | 530 | 127,000 | 2,650 |
| 1992-10-12 | 503 | 503 | 500 | 500 | 14,000 | 2,500 |
| 1992-10-09 | 503 | 505 | 500 | 505 | 50,000 | 2,525 |
| 1992-10-08 | 502 | 508 | 500 | 503 | 172,000 | 2,515 |
| 1992-10-07 | 503 | 508 | 503 | 503 | 39,000 | 2,515 |
| 1992-10-06 | 503 | 510 | 495 | 500 | 20,000 | 2,500 |
| 1992-10-05 | 500 | 503 | 500 | 503 | 16,000 | 2,515 |
| 1992-10-02 | 495 | 503 | 495 | 498 | 92,000 | 2,490 |
| 1992-10-01 | 511 | 529 | 485 | 505 | 341,000 | 2,525 |
| 1992-09-30 | 530 | 535 | 515 | 520 | 45,000 | 2,600 |
| 1992-09-29 | 545 | 545 | 530 | 530 | 66,000 | 2,650 |
| 1992-09-28 | 550 | 550 | 550 | 550 | 26,000 | 2,750 |
| 1992-09-25 | 560 | 560 | 550 | 553 | 68,000 | 2,765 |
| 1992-09-24 | 560 | 570 | 550 | 555 | 78,000 | 2,775 |
| 1992-09-22 | 550 | 560 | 535 | 560 | 104,000 | 2,800 |
| 1992-09-21 | 543 | 565 | 543 | 547 | 70,000 | 2,735 |
| 1992-09-18 | 520 | 540 | 510 | 535 | 516,000 | 2,675 |
| 1992-09-17 | 531 | 531 | 520 | 520 | 194,000 | 2,600 |
| 1992-09-16 | 549 | 549 | 531 | 531 | 106,000 | 2,655 |
| 1992-09-14 | 550 | 559 | 550 | 550 | 74,000 | 2,750 |
| 1992-09-11 | 561 | 569 | 560 | 560 | 188,000 | 2,800 |
| 1992-09-10 | 571 | 590 | 570 | 571 | 137,000 | 2,855 |
| 1992-09-09 | 570 | 570 | 560 | 561 | 147,000 | 2,805 |
| 1992-09-08 | 571 | 573 | 560 | 570 | 166,000 | 2,850 |
| 1992-09-07 | 576 | 585 | 575 | 580 | 309,000 | 2,900 |
| 1992-09-04 | 565 | 595 | 560 | 570 | 191,000 | 2,850 |
| 1992-09-03 | 550 | 565 | 544 | 565 | 188,000 | 2,825 |
| 1992-09-02 | 556 | 560 | 550 | 555 | 115,000 | 2,775 |
| 1992-09-01 | 580 | 580 | 559 | 566 | 146,000 | 2,830 |
| 1992-08-31 | 598 | 598 | 590 | 590 | 176,000 | 2,950 |
| 1992-08-28 | 570 | 610 | 570 | 600 | 235,000 | 3,000 |
| 1992-08-27 | 550 | 570 | 550 | 570 | 279,000 | 2,850 |
| 1992-08-26 | 549 | 560 | 540 | 545 | 150,000 | 2,725 |
| 1992-08-25 | 544 | 551 | 531 | 544 | 152,000 | 2,720 |
| 1992-08-24 | 526 | 550 | 526 | 535 | 166,000 | 2,675 |
| 1992-08-21 | 483 | 520 | 483 | 516 | 157,000 | 2,580 |
| 1992-08-20 | 460 | 483 | 460 | 482 | 82,000 | 2,410 |
| 1992-08-19 | 460 | 460 | 450 | 450 | 120,000 | 2,250 |
| 1992-08-18 | 480 | 481 | 460 | 460 | 68,000 | 2,300 |
| 1992-08-17 | 478 | 493 | 478 | 480 | 46,000 | 2,400 |
| 1992-08-14 | 440 | 473 | 440 | 473 | 116,000 | 2,365 |
| 1992-08-13 | 454 | 454 | 445 | 445 | 116,000 | 2,225 |
| 1992-08-12 | 486 | 490 | 465 | 469 | 129,000 | 2,345 |
| 1992-08-11 | 499 | 505 | 495 | 495 | 78,000 | 2,475 |
| 1992-08-10 | 510 | 510 | 489 | 498 | 186,000 | 2,490 |
| 1992-08-07 | 520 | 520 | 510 | 515 | 159,000 | 2,575 |
| 1992-08-06 | 525 | 535 | 515 | 515 | 104,000 | 2,575 |
| 1992-08-05 | 509 | 515 | 507 | 515 | 84,000 | 2,575 |
| 1992-08-04 | 511 | 515 | 508 | 508 | 59,000 | 2,540 |
| 1992-08-03 | 530 | 540 | 520 | 530 | 115,000 | 2,650 |
| 1992-07-31 | 511 | 550 | 511 | 550 | 68,000 | 2,750 |
| 1992-07-30 | 507 | 528 | 505 | 521 | 148,000 | 2,605 |
| 1992-07-29 | 540 | 540 | 507 | 507 | 96,000 | 2,535 |
| 1992-07-28 | 550 | 550 | 541 | 541 | 53,000 | 2,705 |
| 1992-07-27 | 588 | 588 | 550 | 551 | 78,000 | 2,755 |
| 1992-07-24 | 600 | 600 | 576 | 578 | 164,000 | 2,890 |
| 1992-07-23 | 590 | 600 | 580 | 600 | 55,000 | 3,000 |
| 1992-07-22 | 591 | 591 | 590 | 590 | 33,000 | 2,950 |
| 1992-07-21 | 581 | 593 | 580 | 590 | 112,000 | 2,950 |
| 1992-07-20 | 600 | 604 | 590 | 590 | 87,000 | 2,950 |
| 1992-07-17 | 620 | 620 | 605 | 606 | 28,000 | 3,030 |
| 1992-07-16 | 624 | 627 | 623 | 626 | 110,000 | 3,130 |
| 1992-07-15 | 621 | 625 | 620 | 625 | 56,000 | 3,125 |
| 1992-07-14 | 620 | 625 | 619 | 623 | 121,000 | 3,115 |
| 1992-07-13 | 625 | 625 | 622 | 623 | 53,000 | 3,115 |
| 1992-07-10 | 625 | 630 | 625 | 625 | 115,000 | 3,125 |
| 1992-07-09 | 638 | 638 | 630 | 630 | 18,000 | 3,150 |
| 1992-07-08 | 635 | 638 | 630 | 630 | 23,000 | 3,150 |
| 1992-07-07 | 640 | 657 | 638 | 638 | 33,000 | 3,190 |
| 1992-07-06 | 644 | 661 | 643 | 645 | 27,000 | 3,225 |
| 1992-07-03 | 648 | 648 | 638 | 638 | 83,000 | 3,190 |
| 1992-07-02 | 620 | 640 | 617 | 638 | 283,000 | 3,190 |
| 1992-07-01 | 615 | 617 | 612 | 615 | 46,000 | 3,075 |
| 1992-06-30 | 611 | 617 | 605 | 613 | 20,000 | 3,065 |
| 1992-06-29 | 620 | 622 | 618 | 618 | 91,000 | 3,090 |
| 1992-06-26 | 623 | 636 | 622 | 622 | 49,000 | 3,110 |
| 1992-06-25 | 635 | 635 | 609 | 620 | 70,000 | 3,100 |
| 1992-06-24 | 620 | 626 | 620 | 620 | 116,000 | 3,100 |
| 1992-06-23 | 607 | 626 | 603 | 618 | 163,000 | 3,090 |
| 1992-06-22 | 625 | 635 | 611 | 611 | 95,000 | 3,055 |
| 1992-06-19 | 612 | 615 | 603 | 607 | 168,000 | 3,035 |
| 1992-06-18 | 619 | 619 | 595 | 602 | 128,000 | 3,010 |
| 1992-06-17 | 638 | 638 | 620 | 620 | 145,000 | 3,100 |
| 1992-06-16 | 640 | 645 | 636 | 636 | 230,000 | 3,180 |
| 1992-06-15 | 655 | 661 | 650 | 650 | 190,000 | 3,250 |
| 1992-06-12 | 672 | 680 | 670 | 675 | 200,000 | 3,375 |
| 1992-06-11 | 671 | 682 | 671 | 682 | 86,000 | 3,410 |
| 1992-06-10 | 672 | 689 | 670 | 689 | 194,000 | 3,445 |
| 1992-06-09 | 661 | 673 | 661 | 672 | 242,000 | 3,360 |
| 1992-06-08 | 680 | 690 | 660 | 660 | 306,000 | 3,300 |
| 1992-06-05 | 680 | 695 | 680 | 695 | 118,000 | 3,475 |
| 1992-06-04 | 700 | 705 | 690 | 690 | 120,000 | 3,450 |
| 1992-06-03 | 696 | 702 | 692 | 693 | 197,000 | 3,465 |
| 1992-06-02 | 725 | 725 | 691 | 691 | 218,000 | 3,455 |
| 1992-06-01 | 760 | 760 | 715 | 715 | 118,000 | 3,575 |
| 1992-05-29 | 770 | 775 | 760 | 760 | 93,000 | 3,800 |
| 1992-05-28 | 755 | 768 | 755 | 760 | 50,000 | 3,800 |
| 1992-05-27 | 770 | 770 | 754 | 754 | 27,000 | 3,770 |
| 1992-05-26 | 766 | 780 | 766 | 775 | 49,000 | 3,875 |
| 1992-05-25 | 780 | 780 | 775 | 775 | 75,000 | 3,875 |
| 1992-05-22 | 780 | 785 | 770 | 779 | 168,000 | 3,895 |
| 1992-05-21 | 777 | 788 | 775 | 780 | 196,000 | 3,900 |
| 1992-05-20 | 779 | 789 | 777 | 777 | 232,000 | 3,885 |
| 1992-05-19 | 763 | 784 | 763 | 775 | 242,000 | 3,875 |
| 1992-05-18 | 761 | 770 | 752 | 760 | 644,000 | 3,800 |
| 1992-05-15 | 835 | 835 | 790 | 791 | 331,000 | 3,955 |
| 1992-05-14 | 843 | 853 | 841 | 841 | 294,000 | 4,205 |
| 1992-05-13 | 869 | 869 | 831 | 833 | 755,000 | 4,165 |
| 1992-05-12 | 840 | 870 | 825 | 870 | 1,763,000 | 4,350 |
| 1992-05-11 | 812 | 820 | 810 | 820 | 204,000 | 4,100 |
| 1992-05-08 | 798 | 810 | 798 | 801 | 231,000 | 4,005 |
| 1992-05-07 | 795 | 805 | 795 | 798 | 182,000 | 3,990 |
| 1992-05-06 | 809 | 809 | 796 | 805 | 192,000 | 4,025 |
| 1992-05-01 | 791 | 809 | 790 | 804 | 103,000 | 4,020 |
| 1992-04-30 | 810 | 810 | 795 | 801 | 179,000 | 4,005 |
| 1992-04-28 | 825 | 825 | 815 | 820 | 425,000 | 4,100 |
| 1992-04-27 | 815 | 815 | 803 | 810 | 197,000 | 4,050 |
| 1992-04-24 | 819 | 820 | 795 | 815 | 196,000 | 4,075 |
| 1992-04-23 | 785 | 820 | 785 | 819 | 260,000 | 4,095 |
| 1992-04-22 | 800 | 800 | 775 | 794 | 50,000 | 3,970 |
| 1992-04-21 | 780 | 809 | 775 | 795 | 202,000 | 3,975 |
| 1992-04-20 | 820 | 820 | 783 | 790 | 212,000 | 3,950 |
| 1992-04-17 | 830 | 833 | 805 | 820 | 444,000 | 4,100 |
| 1992-04-16 | 840 | 858 | 831 | 840 | 1,290,000 | 4,200 |
| 1992-04-15 | 750 | 790 | 750 | 780 | 684,000 | 3,900 |
| 1992-04-14 | 710 | 741 | 701 | 735 | 139,000 | 3,675 |
| 1992-04-13 | 710 | 720 | 686 | 701 | 403,000 | 3,505 |
| 1992-04-10 | 668 | 719 | 668 | 710 | 306,000 | 3,550 |
| 1992-04-09 | 665 | 680 | 655 | 660 | 127,000 | 3,300 |
| 1992-04-08 | 665 | 672 | 657 | 665 | 112,000 | 3,325 |
| 1992-04-07 | 666 | 675 | 666 | 666 | 67,000 | 3,330 |
| 1992-04-06 | 662 | 680 | 660 | 660 | 112,000 | 3,300 |
| 1992-04-03 | 667 | 682 | 660 | 672 | 123,000 | 3,360 |
| 1992-04-02 | 675 | 676 | 650 | 664 | 148,000 | 3,320 |
| 1992-04-01 | 700 | 700 | 675 | 690 | 235,000 | 3,450 |
| 1992-03-31 | 695 | 720 | 695 | 700 | 224,000 | 3,500 |
| 1992-03-30 | 687 | 705 | 687 | 705 | 44,000 | 3,525 |
| 1992-03-27 | 700 | 700 | 680 | 680 | 43,000 | 3,400 |
| 1992-03-26 | 712 | 717 | 700 | 701 | 130,000 | 3,505 |
| 1992-03-25 | 730 | 730 | 710 | 710 | 58,000 | 3,550 |
| 1992-03-24 | 735 | 735 | 721 | 722 | 33,000 | 3,610 |
| 1992-03-23 | 721 | 745 | 721 | 735 | 306,000 | 3,675 |
| 1992-03-19 | 690 | 720 | 679 | 720 | 164,000 | 3,600 |
| 1992-03-18 | 720 | 729 | 670 | 670 | 283,000 | 3,350 |
| 1992-03-17 | 720 | 731 | 720 | 730 | 21,000 | 3,650 |
| 1992-03-16 | 729 | 740 | 720 | 740 | 25,000 | 3,700 |
| 1992-03-13 | 719 | 730 | 719 | 720 | 138,000 | 3,600 |
| 1992-03-12 | 740 | 741 | 730 | 730 | 103,000 | 3,650 |
| 1992-03-11 | 745 | 745 | 740 | 740 | 71,000 | 3,700 |
| 1992-03-10 | 742 | 750 | 742 | 742 | 129,000 | 3,710 |
| 1992-03-09 | 766 | 766 | 740 | 750 | 58,000 | 3,750 |
| 1992-03-06 | 766 | 770 | 766 | 766 | 60,000 | 3,830 |
| 1992-03-05 | 775 | 785 | 766 | 770 | 47,000 | 3,850 |
| 1992-03-04 | 775 | 780 | 775 | 780 | 34,000 | 3,900 |
| 1992-03-03 | 781 | 781 | 775 | 775 | 158,000 | 3,875 |
| 1992-03-02 | 781 | 792 | 781 | 781 | 65,000 | 3,905 |
| 1992-02-28 | 801 | 801 | 780 | 780 | 187,000 | 3,900 |
| 1992-02-27 | 812 | 812 | 801 | 801 | 136,000 | 4,005 |
| 1992-02-26 | 805 | 810 | 801 | 802 | 96,000 | 4,010 |
| 1992-02-25 | 812 | 814 | 812 | 814 | 21,000 | 4,070 |
| 1992-02-24 | 816 | 816 | 812 | 812 | 17,000 | 4,060 |
| 1992-02-21 | 831 | 831 | 811 | 812 | 39,000 | 4,060 |
| 1992-02-20 | 820 | 830 | 800 | 830 | 137,000 | 4,150 |
| 1992-02-19 | 835 | 850 | 830 | 830 | 117,000 | 4,150 |
| 1992-02-18 | 854 | 855 | 840 | 845 | 39,000 | 4,225 |
| 1992-02-17 | 837 | 855 | 837 | 855 | 85,000 | 4,275 |
| 1992-02-14 | 844 | 850 | 834 | 847 | 138,000 | 4,235 |
| 1992-02-13 | 836 | 845 | 835 | 845 | 113,000 | 4,225 |
| 1992-02-12 | 837 | 847 | 837 | 837 | 58,000 | 4,185 |
| 1992-02-10 | 840 | 845 | 835 | 837 | 64,000 | 4,185 |
| 1992-02-07 | 851 | 854 | 849 | 850 | 87,000 | 4,250 |
| 1992-02-06 | 840 | 850 | 830 | 850 | 206,000 | 4,250 |
| 1992-02-05 | 820 | 830 | 820 | 830 | 68,000 | 4,150 |
| 1992-02-04 | 840 | 840 | 830 | 830 | 122,000 | 4,150 |
| 1992-02-03 | 830 | 840 | 830 | 832 | 113,000 | 4,160 |
| 1992-01-31 | 820 | 830 | 820 | 830 | 111,000 | 4,150 |
| 1992-01-30 | 780 | 801 | 780 | 791 | 123,000 | 3,955 |
| 1992-01-29 | 785 | 795 | 781 | 781 | 114,000 | 3,905 |
| 1992-01-28 | 773 | 785 | 773 | 785 | 192,000 | 3,925 |
| 1992-01-27 | 783 | 785 | 773 | 773 | 65,000 | 3,865 |
| 1992-01-24 | 804 | 805 | 793 | 793 | 75,000 | 3,965 |
| 1992-01-23 | 799 | 820 | 799 | 820 | 221,000 | 4,100 |
| 1992-01-22 | 773 | 803 | 773 | 782 | 51,000 | 3,910 |
| 1992-01-21 | 775 | 781 | 775 | 780 | 41,000 | 3,900 |
| 1992-01-20 | 783 | 783 | 773 | 774 | 33,000 | 3,870 |
| 1992-01-17 | 789 | 789 | 780 | 783 | 16,000 | 3,915 |
| 1992-01-16 | 790 | 790 | 780 | 780 | 42,000 | 3,900 |
| 1992-01-14 | 790 | 790 | 780 | 780 | 76,000 | 3,900 |
| 1992-01-13 | 800 | 800 | 780 | 780 | 31,000 | 3,900 |
| 1992-01-10 | 810 | 810 | 800 | 800 | 69,000 | 4,000 |
| 1992-01-09 | 820 | 820 | 801 | 801 | 18,000 | 4,005 |
| 1992-01-07 | 860 | 861 | 850 | 860 | 53,000 | 4,300 |
| 1992-01-06 | 821 | 850 | 821 | 850 | 18,000 | 4,250 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1985-09-26]1株→1.1株 [1983-03-28]1株→1.1株