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

6135 (株)牧野フライス製作所 の時系列データ [1992年度]

6135 (株)牧野フライス製作所の時系列データ [1992年度]