6135 (株)牧野フライス製作所 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 520 | 520 | 510 | 520 | 26,000 | 2,600 |
| 1993-12-29 | 519 | 535 | 519 | 520 | 51,000 | 2,600 |
| 1993-12-28 | 513 | 518 | 513 | 515 | 47,000 | 2,575 |
| 1993-12-27 | 525 | 535 | 510 | 510 | 70,000 | 2,550 |
| 1993-12-24 | 549 | 550 | 526 | 535 | 55,000 | 2,675 |
| 1993-12-22 | 545 | 545 | 528 | 539 | 101,000 | 2,695 |
| 1993-12-21 | 539 | 540 | 527 | 535 | 200,000 | 2,675 |
| 1993-12-20 | 555 | 555 | 535 | 535 | 187,000 | 2,675 |
| 1993-12-17 | 540 | 548 | 535 | 545 | 196,000 | 2,725 |
| 1993-12-16 | 527 | 529 | 520 | 525 | 110,000 | 2,625 |
| 1993-12-15 | 520 | 520 | 515 | 516 | 39,000 | 2,580 |
| 1993-12-14 | 533 | 533 | 520 | 520 | 27,000 | 2,600 |
| 1993-12-13 | 535 | 535 | 534 | 534 | 13,000 | 2,670 |
| 1993-12-10 | 520 | 526 | 514 | 525 | 113,000 | 2,625 |
| 1993-12-09 | 514 | 528 | 514 | 520 | 79,000 | 2,600 |
| 1993-12-08 | 530 | 530 | 511 | 515 | 115,000 | 2,575 |
| 1993-12-07 | 523 | 530 | 523 | 525 | 69,000 | 2,625 |
| 1993-12-06 | 545 | 545 | 520 | 523 | 56,000 | 2,615 |
| 1993-12-03 | 540 | 550 | 530 | 535 | 71,000 | 2,675 |
| 1993-12-02 | 539 | 570 | 529 | 530 | 129,000 | 2,650 |
| 1993-12-01 | 501 | 529 | 501 | 529 | 50,000 | 2,645 |
| 1993-11-30 | 481 | 500 | 475 | 500 | 151,000 | 2,500 |
| 1993-11-29 | 521 | 521 | 475 | 475 | 99,000 | 2,375 |
| 1993-11-26 | 558 | 558 | 521 | 521 | 82,000 | 2,605 |
| 1993-11-25 | 542 | 550 | 532 | 548 | 77,000 | 2,740 |
| 1993-11-24 | 537 | 550 | 530 | 532 | 93,000 | 2,660 |
| 1993-11-22 | 583 | 583 | 530 | 530 | 75,000 | 2,650 |
| 1993-11-19 | 590 | 595 | 583 | 583 | 46,000 | 2,915 |
| 1993-11-18 | 600 | 610 | 590 | 595 | 41,000 | 2,975 |
| 1993-11-17 | 601 | 610 | 600 | 600 | 70,000 | 3,000 |
| 1993-11-16 | 605 | 611 | 600 | 601 | 77,000 | 3,005 |
| 1993-11-15 | 611 | 611 | 601 | 605 | 103,000 | 3,025 |
| 1993-11-12 | 600 | 605 | 600 | 605 | 126,000 | 3,025 |
| 1993-11-11 | 601 | 607 | 601 | 605 | 196,000 | 3,025 |
| 1993-11-10 | 622 | 624 | 599 | 601 | 123,000 | 3,005 |
| 1993-11-09 | 645 | 645 | 621 | 630 | 188,000 | 3,150 |
| 1993-11-08 | 630 | 650 | 630 | 645 | 100,000 | 3,225 |
| 1993-11-05 | 630 | 645 | 630 | 631 | 183,000 | 3,155 |
| 1993-11-04 | 636 | 640 | 630 | 630 | 95,000 | 3,150 |
| 1993-11-02 | 636 | 650 | 636 | 640 | 65,000 | 3,200 |
| 1993-11-01 | 648 | 648 | 638 | 642 | 77,000 | 3,210 |
| 1993-10-29 | 633 | 640 | 633 | 638 | 80,000 | 3,190 |
| 1993-10-28 | 633 | 635 | 630 | 630 | 178,000 | 3,150 |
| 1993-10-27 | 630 | 640 | 630 | 633 | 100,000 | 3,165 |
| 1993-10-26 | 649 | 649 | 631 | 631 | 44,000 | 3,155 |
| 1993-10-25 | 681 | 681 | 674 | 679 | 148,000 | 3,395 |
| 1993-10-22 | 669 | 675 | 656 | 674 | 121,000 | 3,370 |
| 1993-10-21 | 652 | 669 | 650 | 660 | 97,000 | 3,300 |
| 1993-10-20 | 650 | 654 | 646 | 650 | 89,000 | 3,250 |
| 1993-10-19 | 650 | 650 | 648 | 648 | 51,000 | 3,240 |
| 1993-10-18 | 650 | 660 | 648 | 649 | 90,000 | 3,245 |
| 1993-10-15 | 648 | 656 | 635 | 656 | 391,000 | 3,280 |
| 1993-10-14 | 650 | 650 | 635 | 648 | 145,000 | 3,240 |
| 1993-10-13 | 648 | 654 | 643 | 652 | 539,000 | 3,260 |
| 1993-10-12 | 626 | 638 | 624 | 638 | 657,000 | 3,190 |
| 1993-10-08 | 625 | 625 | 619 | 620 | 517,000 | 3,100 |
| 1993-10-07 | 625 | 630 | 625 | 625 | 386,000 | 3,125 |
| 1993-10-06 | 631 | 631 | 620 | 625 | 219,000 | 3,125 |
| 1993-10-05 | 631 | 634 | 623 | 631 | 109,000 | 3,155 |
| 1993-10-04 | 620 | 631 | 620 | 631 | 165,000 | 3,155 |
| 1993-10-01 | 615 | 617 | 612 | 614 | 263,000 | 3,070 |
| 1993-09-30 | 620 | 620 | 612 | 619 | 119,000 | 3,095 |
| 1993-09-29 | 620 | 630 | 611 | 611 | 208,000 | 3,055 |
| 1993-09-28 | 610 | 642 | 610 | 620 | 130,000 | 3,100 |
| 1993-09-27 | 600 | 610 | 600 | 610 | 201,000 | 3,050 |
| 1993-09-24 | 625 | 625 | 600 | 600 | 216,000 | 3,000 |
| 1993-09-22 | 620 | 625 | 618 | 625 | 130,000 | 3,125 |
| 1993-09-21 | 631 | 635 | 620 | 620 | 835,000 | 3,100 |
| 1993-09-20 | 655 | 655 | 631 | 632 | 378,000 | 3,160 |
| 1993-09-17 | 670 | 670 | 659 | 660 | 79,000 | 3,300 |
| 1993-09-16 | 675 | 675 | 666 | 670 | 125,000 | 3,350 |
| 1993-09-14 | 685 | 685 | 677 | 680 | 110,000 | 3,400 |
| 1993-09-13 | 694 | 695 | 683 | 685 | 118,000 | 3,425 |
| 1993-09-10 | 700 | 700 | 695 | 695 | 270,000 | 3,475 |
| 1993-09-09 | 710 | 710 | 698 | 700 | 136,000 | 3,500 |
| 1993-09-08 | 719 | 719 | 710 | 710 | 184,000 | 3,550 |
| 1993-09-07 | 730 | 730 | 722 | 722 | 84,000 | 3,610 |
| 1993-09-06 | 730 | 733 | 726 | 730 | 97,000 | 3,650 |
| 1993-09-03 | 725 | 729 | 718 | 729 | 163,000 | 3,645 |
| 1993-09-02 | 734 | 738 | 725 | 730 | 64,000 | 3,650 |
| 1993-09-01 | 738 | 738 | 728 | 730 | 85,000 | 3,650 |
| 1993-08-31 | 721 | 726 | 721 | 726 | 22,000 | 3,630 |
| 1993-08-30 | 721 | 725 | 717 | 717 | 75,000 | 3,585 |
| 1993-08-27 | 716 | 730 | 716 | 721 | 45,000 | 3,605 |
| 1993-08-26 | 720 | 722 | 715 | 719 | 113,000 | 3,595 |
| 1993-08-25 | 728 | 728 | 713 | 724 | 137,000 | 3,620 |
| 1993-08-24 | 751 | 755 | 728 | 728 | 95,000 | 3,640 |
| 1993-08-23 | 757 | 757 | 752 | 755 | 26,000 | 3,775 |
| 1993-08-20 | 760 | 760 | 755 | 756 | 36,000 | 3,780 |
| 1993-08-19 | 755 | 760 | 751 | 760 | 130,000 | 3,800 |
| 1993-08-18 | 760 | 760 | 755 | 755 | 27,000 | 3,775 |
| 1993-08-17 | 765 | 765 | 751 | 753 | 80,000 | 3,765 |
| 1993-08-16 | 770 | 770 | 765 | 765 | 48,000 | 3,825 |
| 1993-08-13 | 762 | 773 | 759 | 770 | 212,000 | 3,850 |
| 1993-08-12 | 760 | 761 | 753 | 759 | 159,000 | 3,795 |
| 1993-08-11 | 732 | 755 | 732 | 743 | 110,000 | 3,715 |
| 1993-08-10 | 754 | 754 | 731 | 732 | 134,000 | 3,660 |
| 1993-08-09 | 729 | 750 | 729 | 739 | 371,000 | 3,695 |
| 1993-08-06 | 724 | 730 | 720 | 729 | 69,000 | 3,645 |
| 1993-08-05 | 734 | 734 | 724 | 724 | 89,000 | 3,620 |
| 1993-08-04 | 720 | 726 | 720 | 726 | 91,000 | 3,630 |
| 1993-08-03 | 725 | 734 | 725 | 726 | 37,000 | 3,630 |
| 1993-08-02 | 725 | 735 | 725 | 734 | 107,000 | 3,670 |
| 1993-07-30 | 705 | 719 | 705 | 718 | 191,000 | 3,590 |
| 1993-07-29 | 697 | 705 | 695 | 695 | 254,000 | 3,475 |
| 1993-07-28 | 705 | 710 | 700 | 702 | 155,000 | 3,510 |
| 1993-07-27 | 700 | 710 | 700 | 710 | 47,000 | 3,550 |
| 1993-07-26 | 700 | 700 | 695 | 700 | 56,000 | 3,500 |
| 1993-07-23 | 705 | 705 | 695 | 700 | 53,000 | 3,500 |
| 1993-07-22 | 705 | 705 | 702 | 705 | 135,000 | 3,525 |
| 1993-07-21 | 700 | 712 | 700 | 712 | 127,000 | 3,560 |
| 1993-07-20 | 720 | 721 | 705 | 705 | 112,000 | 3,525 |
| 1993-07-19 | 730 | 730 | 720 | 729 | 77,000 | 3,645 |
| 1993-07-16 | 720 | 730 | 716 | 730 | 78,000 | 3,650 |
| 1993-07-15 | 730 | 745 | 730 | 740 | 95,000 | 3,700 |
| 1993-07-14 | 750 | 754 | 740 | 740 | 133,000 | 3,700 |
| 1993-07-13 | 741 | 749 | 740 | 749 | 64,000 | 3,745 |
| 1993-07-12 | 740 | 740 | 735 | 740 | 23,000 | 3,700 |
| 1993-07-09 | 723 | 730 | 720 | 730 | 116,000 | 3,650 |
| 1993-07-08 | 711 | 723 | 711 | 723 | 26,000 | 3,615 |
| 1993-07-07 | 708 | 718 | 708 | 710 | 37,000 | 3,550 |
| 1993-07-06 | 720 | 727 | 718 | 718 | 79,000 | 3,590 |
| 1993-07-05 | 755 | 755 | 720 | 720 | 42,000 | 3,600 |
| 1993-07-02 | 750 | 750 | 745 | 745 | 51,000 | 3,725 |
| 1993-07-01 | 737 | 750 | 737 | 750 | 16,000 | 3,750 |
| 1993-06-30 | 738 | 740 | 720 | 737 | 95,000 | 3,685 |
| 1993-06-29 | 745 | 749 | 744 | 744 | 45,000 | 3,720 |
| 1993-06-28 | 749 | 755 | 739 | 755 | 20,000 | 3,775 |
| 1993-06-25 | 739 | 755 | 725 | 750 | 224,000 | 3,750 |
| 1993-06-24 | 739 | 740 | 730 | 739 | 76,000 | 3,695 |
| 1993-06-23 | 731 | 740 | 726 | 740 | 223,000 | 3,700 |
| 1993-06-22 | 729 | 732 | 719 | 732 | 124,000 | 3,660 |
| 1993-06-21 | 735 | 736 | 715 | 719 | 92,000 | 3,595 |
| 1993-06-18 | 745 | 745 | 736 | 736 | 125,000 | 3,680 |
| 1993-06-17 | 745 | 752 | 742 | 745 | 91,000 | 3,725 |
| 1993-06-16 | 775 | 775 | 750 | 765 | 138,000 | 3,825 |
| 1993-06-15 | 790 | 790 | 771 | 775 | 178,000 | 3,875 |
| 1993-06-14 | 797 | 797 | 787 | 793 | 177,000 | 3,965 |
| 1993-06-11 | 774 | 795 | 768 | 790 | 120,000 | 3,950 |
| 1993-06-10 | 769 | 774 | 767 | 768 | 29,000 | 3,840 |
| 1993-06-08 | 771 | 781 | 771 | 779 | 73,000 | 3,895 |
| 1993-06-07 | 783 | 798 | 781 | 791 | 60,000 | 3,955 |
| 1993-06-04 | 783 | 793 | 780 | 793 | 254,000 | 3,965 |
| 1993-06-03 | 774 | 790 | 774 | 780 | 413,000 | 3,900 |
| 1993-06-02 | 770 | 775 | 770 | 774 | 102,000 | 3,870 |
| 1993-06-01 | 795 | 810 | 760 | 760 | 163,000 | 3,800 |
| 1993-05-31 | 800 | 800 | 795 | 795 | 100,000 | 3,975 |
| 1993-05-28 | 800 | 805 | 795 | 797 | 46,000 | 3,985 |
| 1993-05-27 | 800 | 803 | 790 | 795 | 240,000 | 3,975 |
| 1993-05-26 | 801 | 809 | 801 | 803 | 63,000 | 4,015 |
| 1993-05-25 | 815 | 819 | 810 | 819 | 76,000 | 4,095 |
| 1993-05-24 | 785 | 810 | 785 | 800 | 65,000 | 4,000 |
| 1993-05-21 | 795 | 815 | 795 | 795 | 94,000 | 3,975 |
| 1993-05-20 | 790 | 800 | 790 | 795 | 108,000 | 3,975 |
| 1993-05-19 | 795 | 796 | 790 | 790 | 180,000 | 3,950 |
| 1993-05-18 | 812 | 812 | 794 | 795 | 211,000 | 3,975 |
| 1993-05-17 | 814 | 815 | 810 | 815 | 156,000 | 4,075 |
| 1993-05-14 | 815 | 818 | 806 | 814 | 147,000 | 4,070 |
| 1993-05-13 | 815 | 820 | 814 | 819 | 196,000 | 4,095 |
| 1993-05-12 | 817 | 824 | 805 | 815 | 405,000 | 4,075 |
| 1993-05-11 | 830 | 833 | 810 | 810 | 274,000 | 4,050 |
| 1993-05-10 | 810 | 820 | 810 | 811 | 61,000 | 4,055 |
| 1993-05-07 | 803 | 817 | 803 | 810 | 108,000 | 4,050 |
| 1993-05-06 | 828 | 832 | 813 | 813 | 218,000 | 4,065 |
| 1993-04-30 | 810 | 825 | 806 | 824 | 335,000 | 4,120 |
| 1993-04-28 | 810 | 810 | 800 | 803 | 348,000 | 4,015 |
| 1993-04-27 | 779 | 800 | 774 | 793 | 350,000 | 3,965 |
| 1993-04-26 | 772 | 780 | 772 | 779 | 46,000 | 3,895 |
| 1993-04-23 | 780 | 788 | 775 | 775 | 225,000 | 3,875 |
| 1993-04-22 | 780 | 795 | 770 | 790 | 367,000 | 3,950 |
| 1993-04-21 | 770 | 770 | 760 | 763 | 148,000 | 3,815 |
| 1993-04-20 | 781 | 791 | 780 | 780 | 199,000 | 3,900 |
| 1993-04-19 | 800 | 815 | 790 | 798 | 156,000 | 3,990 |
| 1993-04-16 | 831 | 837 | 810 | 825 | 665,000 | 4,125 |
| 1993-04-15 | 820 | 829 | 810 | 827 | 580,000 | 4,135 |
| 1993-04-14 | 831 | 840 | 802 | 810 | 1,025,000 | 4,050 |
| 1993-04-13 | 775 | 825 | 775 | 825 | 1,438,000 | 4,125 |
| 1993-04-12 | 780 | 780 | 760 | 771 | 457,000 | 3,855 |
| 1993-04-09 | 768 | 779 | 760 | 771 | 958,000 | 3,855 |
| 1993-04-08 | 753 | 769 | 747 | 768 | 589,000 | 3,840 |
| 1993-04-07 | 740 | 755 | 736 | 745 | 326,000 | 3,725 |
| 1993-04-06 | 735 | 750 | 735 | 740 | 312,000 | 3,700 |
| 1993-04-05 | 748 | 755 | 738 | 750 | 444,000 | 3,750 |
| 1993-04-02 | 736 | 754 | 730 | 738 | 505,000 | 3,690 |
| 1993-04-01 | 721 | 731 | 715 | 716 | 150,000 | 3,580 |
| 1993-03-31 | 740 | 740 | 726 | 730 | 389,000 | 3,650 |
| 1993-03-30 | 750 | 755 | 742 | 745 | 568,000 | 3,725 |
| 1993-03-29 | 750 | 777 | 750 | 757 | 867,000 | 3,785 |
| 1993-03-26 | 720 | 752 | 705 | 735 | 1,476,000 | 3,675 |
| 1993-03-25 | 666 | 716 | 666 | 716 | 389,000 | 3,580 |
| 1993-03-24 | 684 | 690 | 666 | 666 | 257,000 | 3,330 |
| 1993-03-23 | 699 | 699 | 684 | 690 | 252,000 | 3,450 |
| 1993-03-22 | 690 | 690 | 684 | 690 | 316,000 | 3,450 |
| 1993-03-19 | 699 | 699 | 686 | 696 | 781,000 | 3,480 |
| 1993-03-18 | 696 | 700 | 690 | 692 | 1,216,000 | 3,460 |
| 1993-03-17 | 682 | 694 | 675 | 686 | 1,143,000 | 3,430 |
| 1993-03-16 | 678 | 678 | 655 | 669 | 877,000 | 3,345 |
| 1993-03-15 | 630 | 680 | 630 | 671 | 983,000 | 3,355 |
| 1993-03-12 | 610 | 630 | 600 | 630 | 367,000 | 3,150 |
| 1993-03-11 | 606 | 606 | 590 | 600 | 129,000 | 3,000 |
| 1993-03-10 | 600 | 610 | 600 | 606 | 127,000 | 3,030 |
| 1993-03-09 | 610 | 614 | 595 | 610 | 440,000 | 3,050 |
| 1993-03-08 | 553 | 598 | 553 | 590 | 216,000 | 2,950 |
| 1993-03-05 | 546 | 560 | 545 | 550 | 140,000 | 2,750 |
| 1993-03-04 | 555 | 555 | 545 | 546 | 61,000 | 2,730 |
| 1993-03-03 | 550 | 555 | 550 | 555 | 94,000 | 2,775 |
| 1993-03-02 | 555 | 558 | 550 | 550 | 67,000 | 2,750 |
| 1993-03-01 | 559 | 565 | 555 | 556 | 93,000 | 2,780 |
| 1993-02-26 | 574 | 576 | 555 | 555 | 106,000 | 2,775 |
| 1993-02-25 | 572 | 580 | 572 | 574 | 85,000 | 2,870 |
| 1993-02-24 | 570 | 580 | 570 | 572 | 65,000 | 2,860 |
| 1993-02-23 | 580 | 580 | 570 | 570 | 187,000 | 2,850 |
| 1993-02-22 | 590 | 590 | 580 | 580 | 26,000 | 2,900 |
| 1993-02-19 | 590 | 590 | 581 | 590 | 58,000 | 2,950 |
| 1993-02-18 | 598 | 598 | 592 | 595 | 16,000 | 2,975 |
| 1993-02-17 | 572 | 575 | 570 | 573 | 108,000 | 2,865 |
| 1993-02-16 | 578 | 580 | 571 | 572 | 209,000 | 2,860 |
| 1993-02-15 | 599 | 599 | 575 | 580 | 583,000 | 2,900 |
| 1993-02-12 | 607 | 610 | 603 | 609 | 131,000 | 3,045 |
| 1993-02-10 | 609 | 612 | 603 | 610 | 88,000 | 3,050 |
| 1993-02-09 | 624 | 624 | 609 | 609 | 99,000 | 3,045 |
| 1993-02-08 | 630 | 634 | 618 | 618 | 137,000 | 3,090 |
| 1993-02-05 | 610 | 629 | 610 | 621 | 459,000 | 3,105 |
| 1993-02-04 | 618 | 618 | 610 | 617 | 214,000 | 3,085 |
| 1993-02-03 | 620 | 625 | 616 | 618 | 268,000 | 3,090 |
| 1993-02-02 | 619 | 620 | 610 | 620 | 184,000 | 3,100 |
| 1993-02-01 | 618 | 618 | 610 | 618 | 158,000 | 3,090 |
| 1993-01-29 | 618 | 619 | 610 | 616 | 337,000 | 3,080 |
| 1993-01-28 | 603 | 616 | 600 | 616 | 773,000 | 3,080 |
| 1993-01-27 | 584 | 595 | 580 | 595 | 336,000 | 2,975 |
| 1993-01-26 | 569 | 575 | 569 | 569 | 292,000 | 2,845 |
| 1993-01-25 | 580 | 580 | 566 | 567 | 139,000 | 2,835 |
| 1993-01-22 | 586 | 600 | 573 | 584 | 276,000 | 2,920 |
| 1993-01-21 | 587 | 595 | 576 | 595 | 464,000 | 2,975 |
| 1993-01-20 | 581 | 591 | 580 | 585 | 814,000 | 2,925 |
| 1993-01-19 | 570 | 578 | 566 | 577 | 423,000 | 2,885 |
| 1993-01-18 | 553 | 560 | 550 | 560 | 464,000 | 2,800 |
| 1993-01-14 | 552 | 553 | 550 | 553 | 260,000 | 2,765 |
| 1993-01-13 | 560 | 562 | 551 | 551 | 228,000 | 2,755 |
| 1993-01-12 | 555 | 563 | 554 | 554 | 309,000 | 2,770 |
| 1993-01-11 | 555 | 555 | 548 | 554 | 210,000 | 2,770 |
| 1993-01-08 | 551 | 557 | 550 | 555 | 266,000 | 2,775 |
| 1993-01-07 | 531 | 549 | 530 | 549 | 143,000 | 2,745 |
| 1993-01-06 | 522 | 545 | 522 | 531 | 76,000 | 2,655 |
| 1993-01-05 | 532 | 532 | 520 | 529 | 78,000 | 2,645 |
| 1993-01-04 | 540 | 540 | 535 | 535 | 17,000 | 2,675 |
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
