6135 (株)牧野フライス製作所 の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 899 | 899 | 895 | 898 | 106,000 | 4,490 |
| 1994-12-29 | 905 | 910 | 900 | 900 | 64,000 | 4,500 |
| 1994-12-28 | 915 | 920 | 907 | 914 | 96,000 | 4,570 |
| 1994-12-27 | 893 | 905 | 893 | 905 | 152,000 | 4,525 |
| 1994-12-26 | 898 | 902 | 885 | 898 | 229,000 | 4,490 |
| 1994-12-22 | 898 | 908 | 898 | 908 | 127,000 | 4,540 |
| 1994-12-21 | 888 | 895 | 888 | 888 | 96,000 | 4,440 |
| 1994-12-20 | 879 | 885 | 869 | 885 | 298,000 | 4,425 |
| 1994-12-19 | 882 | 888 | 880 | 880 | 112,000 | 4,400 |
| 1994-12-16 | 883 | 889 | 882 | 885 | 98,000 | 4,425 |
| 1994-12-15 | 867 | 878 | 865 | 877 | 163,000 | 4,385 |
| 1994-12-14 | 865 | 867 | 860 | 865 | 46,000 | 4,325 |
| 1994-12-13 | 860 | 860 | 856 | 858 | 63,000 | 4,290 |
| 1994-12-12 | 870 | 870 | 854 | 858 | 116,000 | 4,290 |
| 1994-12-09 | 867 | 880 | 867 | 868 | 158,000 | 4,340 |
| 1994-12-08 | 889 | 889 | 881 | 887 | 51,000 | 4,435 |
| 1994-12-07 | 881 | 899 | 880 | 899 | 119,000 | 4,495 |
| 1994-12-06 | 879 | 880 | 873 | 880 | 95,000 | 4,400 |
| 1994-12-05 | 865 | 879 | 865 | 879 | 75,000 | 4,395 |
| 1994-12-02 | 872 | 880 | 866 | 874 | 96,000 | 4,370 |
| 1994-12-01 | 871 | 875 | 860 | 875 | 143,000 | 4,375 |
| 1994-11-30 | 880 | 889 | 869 | 881 | 95,000 | 4,405 |
| 1994-11-29 | 880 | 880 | 870 | 880 | 65,000 | 4,400 |
| 1994-11-28 | 860 | 865 | 845 | 860 | 196,000 | 4,300 |
| 1994-11-25 | 870 | 872 | 850 | 855 | 300,000 | 4,275 |
| 1994-11-24 | 895 | 895 | 880 | 880 | 187,000 | 4,400 |
| 1994-11-22 | 908 | 908 | 901 | 904 | 176,000 | 4,520 |
| 1994-11-21 | 911 | 912 | 911 | 912 | 49,000 | 4,560 |
| 1994-11-18 | 918 | 918 | 910 | 910 | 121,000 | 4,550 |
| 1994-11-17 | 926 | 930 | 925 | 925 | 183,000 | 4,625 |
| 1994-11-16 | 920 | 928 | 915 | 928 | 60,000 | 4,640 |
| 1994-11-15 | 910 | 923 | 905 | 923 | 99,000 | 4,615 |
| 1994-11-14 | 906 | 910 | 905 | 908 | 187,000 | 4,540 |
| 1994-11-11 | 906 | 911 | 905 | 905 | 183,000 | 4,525 |
| 1994-11-10 | 909 | 912 | 907 | 911 | 147,000 | 4,555 |
| 1994-11-09 | 940 | 940 | 905 | 905 | 107,000 | 4,525 |
| 1994-11-08 | 945 | 945 | 936 | 938 | 150,000 | 4,690 |
| 1994-11-07 | 950 | 950 | 945 | 946 | 88,000 | 4,730 |
| 1994-11-04 | 947 | 950 | 946 | 950 | 145,000 | 4,750 |
| 1994-11-02 | 950 | 950 | 945 | 946 | 72,000 | 4,730 |
| 1994-11-01 | 943 | 955 | 943 | 955 | 97,000 | 4,775 |
| 1994-10-31 | 934 | 944 | 930 | 943 | 83,000 | 4,715 |
| 1994-10-28 | 935 | 939 | 925 | 930 | 59,000 | 4,650 |
| 1994-10-27 | 910 | 930 | 910 | 930 | 104,000 | 4,650 |
| 1994-10-26 | 920 | 930 | 917 | 920 | 59,000 | 4,600 |
| 1994-10-25 | 921 | 921 | 917 | 920 | 149,000 | 4,600 |
| 1994-10-24 | 935 | 937 | 930 | 935 | 47,000 | 4,675 |
| 1994-10-21 | 920 | 947 | 919 | 947 | 77,000 | 4,735 |
| 1994-10-20 | 949 | 949 | 930 | 930 | 50,000 | 4,650 |
| 1994-10-19 | 950 | 951 | 943 | 945 | 57,000 | 4,725 |
| 1994-10-18 | 954 | 955 | 945 | 950 | 161,000 | 4,750 |
| 1994-10-17 | 954 | 959 | 950 | 956 | 210,000 | 4,780 |
| 1994-10-14 | 939 | 960 | 938 | 960 | 761,000 | 4,800 |
| 1994-10-13 | 929 | 939 | 925 | 939 | 250,000 | 4,695 |
| 1994-10-12 | 915 | 920 | 910 | 920 | 158,000 | 4,600 |
| 1994-10-11 | 895 | 910 | 895 | 905 | 159,000 | 4,525 |
| 1994-10-07 | 896 | 905 | 891 | 893 | 79,000 | 4,465 |
| 1994-10-06 | 928 | 928 | 910 | 910 | 66,000 | 4,550 |
| 1994-10-05 | 920 | 928 | 919 | 928 | 250,000 | 4,640 |
| 1994-10-04 | 915 | 925 | 910 | 924 | 359,000 | 4,620 |
| 1994-10-03 | 909 | 918 | 909 | 916 | 100,000 | 4,580 |
| 1994-09-30 | 904 | 910 | 904 | 910 | 72,000 | 4,550 |
| 1994-09-29 | 890 | 906 | 890 | 904 | 58,000 | 4,520 |
| 1994-09-28 | 890 | 900 | 890 | 900 | 82,000 | 4,500 |
| 1994-09-27 | 900 | 900 | 890 | 890 | 165,000 | 4,450 |
| 1994-09-26 | 899 | 920 | 899 | 905 | 162,000 | 4,525 |
| 1994-09-22 | 899 | 901 | 894 | 900 | 50,000 | 4,500 |
| 1994-09-21 | 892 | 895 | 885 | 894 | 227,000 | 4,470 |
| 1994-09-20 | 878 | 894 | 878 | 888 | 177,000 | 4,440 |
| 1994-09-19 | 868 | 880 | 858 | 878 | 152,000 | 4,390 |
| 1994-09-16 | 881 | 885 | 878 | 878 | 128,000 | 4,390 |
| 1994-09-14 | 881 | 883 | 880 | 881 | 23,000 | 4,405 |
| 1994-09-13 | 876 | 880 | 870 | 880 | 189,000 | 4,400 |
| 1994-09-12 | 880 | 890 | 876 | 876 | 159,000 | 4,380 |
| 1994-09-09 | 900 | 900 | 886 | 886 | 178,000 | 4,430 |
| 1994-09-08 | 895 | 900 | 885 | 890 | 232,000 | 4,450 |
| 1994-09-07 | 902 | 907 | 895 | 897 | 272,000 | 4,485 |
| 1994-09-06 | 926 | 926 | 915 | 917 | 123,000 | 4,585 |
| 1994-09-05 | 932 | 940 | 918 | 927 | 713,000 | 4,635 |
| 1994-09-02 | 901 | 934 | 901 | 928 | 542,000 | 4,640 |
| 1994-09-01 | 869 | 898 | 869 | 898 | 298,000 | 4,490 |
| 1994-08-31 | 871 | 871 | 865 | 869 | 120,000 | 4,345 |
| 1994-08-30 | 880 | 880 | 875 | 875 | 63,000 | 4,375 |
| 1994-08-29 | 888 | 895 | 885 | 885 | 94,000 | 4,425 |
| 1994-08-26 | 880 | 890 | 871 | 886 | 73,000 | 4,430 |
| 1994-08-25 | 885 | 888 | 876 | 880 | 32,000 | 4,400 |
| 1994-08-24 | 877 | 888 | 877 | 888 | 87,000 | 4,440 |
| 1994-08-23 | 879 | 881 | 875 | 875 | 116,000 | 4,375 |
| 1994-08-22 | 886 | 886 | 878 | 880 | 130,000 | 4,400 |
| 1994-08-19 | 890 | 890 | 876 | 876 | 85,000 | 4,380 |
| 1994-08-18 | 904 | 908 | 896 | 900 | 286,000 | 4,500 |
| 1994-08-17 | 886 | 909 | 881 | 909 | 676,000 | 4,545 |
| 1994-08-16 | 875 | 886 | 875 | 880 | 471,000 | 4,400 |
| 1994-08-15 | 860 | 875 | 860 | 871 | 299,000 | 4,355 |
| 1994-08-12 | 840 | 860 | 840 | 860 | 300,000 | 4,300 |
| 1994-08-11 | 840 | 841 | 835 | 840 | 157,000 | 4,200 |
| 1994-08-10 | 832 | 835 | 820 | 830 | 16,000 | 4,150 |
| 1994-08-09 | 838 | 844 | 832 | 832 | 64,000 | 4,160 |
| 1994-08-08 | 838 | 838 | 835 | 838 | 72,000 | 4,190 |
| 1994-08-05 | 839 | 839 | 835 | 838 | 25,000 | 4,190 |
| 1994-08-04 | 834 | 840 | 830 | 839 | 62,000 | 4,195 |
| 1994-08-03 | 830 | 844 | 827 | 844 | 226,000 | 4,220 |
| 1994-08-02 | 820 | 825 | 817 | 825 | 44,000 | 4,125 |
| 1994-08-01 | 810 | 824 | 810 | 820 | 52,000 | 4,100 |
| 1994-07-29 | 820 | 820 | 812 | 812 | 108,000 | 4,060 |
| 1994-07-28 | 812 | 812 | 808 | 810 | 60,000 | 4,050 |
| 1994-07-27 | 811 | 822 | 808 | 822 | 156,000 | 4,110 |
| 1994-07-26 | 815 | 815 | 800 | 801 | 53,000 | 4,005 |
| 1994-07-25 | 814 | 825 | 812 | 820 | 119,000 | 4,100 |
| 1994-07-22 | 831 | 831 | 816 | 818 | 81,000 | 4,090 |
| 1994-07-21 | 840 | 846 | 831 | 831 | 65,000 | 4,155 |
| 1994-07-20 | 838 | 858 | 838 | 853 | 53,000 | 4,265 |
| 1994-07-19 | 845 | 858 | 831 | 848 | 55,000 | 4,240 |
| 1994-07-18 | 860 | 860 | 845 | 845 | 30,000 | 4,225 |
| 1994-07-15 | 842 | 862 | 842 | 860 | 271,000 | 4,300 |
| 1994-07-14 | 831 | 840 | 827 | 839 | 78,000 | 4,195 |
| 1994-07-13 | 843 | 843 | 827 | 827 | 174,000 | 4,135 |
| 1994-07-12 | 835 | 855 | 835 | 855 | 107,000 | 4,275 |
| 1994-07-11 | 861 | 861 | 845 | 845 | 232,000 | 4,225 |
| 1994-07-08 | 872 | 872 | 850 | 855 | 184,000 | 4,275 |
| 1994-07-07 | 877 | 877 | 860 | 872 | 265,000 | 4,360 |
| 1994-07-06 | 870 | 880 | 869 | 880 | 404,000 | 4,400 |
| 1994-07-05 | 859 | 871 | 855 | 869 | 478,000 | 4,345 |
| 1994-07-04 | 845 | 855 | 837 | 843 | 421,000 | 4,215 |
| 1994-07-01 | 845 | 848 | 825 | 827 | 88,000 | 4,135 |
| 1994-06-30 | 840 | 854 | 840 | 848 | 242,000 | 4,240 |
| 1994-06-29 | 845 | 853 | 840 | 845 | 77,000 | 4,225 |
| 1994-06-28 | 840 | 858 | 839 | 855 | 256,000 | 4,275 |
| 1994-06-27 | 840 | 845 | 831 | 837 | 487,000 | 4,185 |
| 1994-06-24 | 838 | 845 | 836 | 845 | 348,000 | 4,225 |
| 1994-06-23 | 830 | 851 | 825 | 848 | 515,000 | 4,240 |
| 1994-06-22 | 815 | 833 | 805 | 823 | 651,000 | 4,115 |
| 1994-06-21 | 820 | 828 | 810 | 825 | 185,000 | 4,125 |
| 1994-06-20 | 820 | 828 | 814 | 820 | 286,000 | 4,100 |
| 1994-06-17 | 796 | 819 | 796 | 814 | 227,000 | 4,070 |
| 1994-06-16 | 789 | 804 | 789 | 800 | 107,000 | 4,000 |
| 1994-06-15 | 835 | 835 | 807 | 808 | 138,000 | 4,040 |
| 1994-06-14 | 840 | 840 | 825 | 825 | 222,000 | 4,125 |
| 1994-06-13 | 820 | 840 | 820 | 840 | 426,000 | 4,200 |
| 1994-06-10 | 805 | 830 | 803 | 825 | 679,000 | 4,125 |
| 1994-06-09 | 795 | 819 | 782 | 810 | 400,000 | 4,050 |
| 1994-06-08 | 775 | 790 | 773 | 790 | 243,000 | 3,950 |
| 1994-06-07 | 760 | 769 | 760 | 765 | 72,000 | 3,825 |
| 1994-06-06 | 775 | 775 | 763 | 763 | 23,000 | 3,815 |
| 1994-06-03 | 769 | 775 | 764 | 775 | 106,000 | 3,875 |
| 1994-06-02 | 770 | 779 | 770 | 779 | 291,000 | 3,895 |
| 1994-06-01 | 765 | 780 | 755 | 767 | 248,000 | 3,835 |
| 1994-05-31 | 775 | 780 | 770 | 775 | 192,000 | 3,875 |
| 1994-05-30 | 772 | 772 | 765 | 772 | 202,000 | 3,860 |
| 1994-05-27 | 772 | 772 | 764 | 772 | 174,000 | 3,860 |
| 1994-05-26 | 775 | 775 | 765 | 772 | 258,000 | 3,860 |
| 1994-05-25 | 774 | 775 | 762 | 775 | 487,000 | 3,875 |
| 1994-05-24 | 744 | 765 | 744 | 765 | 413,000 | 3,825 |
| 1994-05-23 | 748 | 754 | 748 | 754 | 284,000 | 3,770 |
| 1994-05-20 | 748 | 750 | 740 | 749 | 212,000 | 3,745 |
| 1994-05-19 | 736 | 745 | 731 | 736 | 307,000 | 3,680 |
| 1994-05-18 | 734 | 738 | 730 | 734 | 173,000 | 3,670 |
| 1994-05-17 | 735 | 740 | 730 | 734 | 45,000 | 3,670 |
| 1994-05-16 | 730 | 738 | 730 | 735 | 42,000 | 3,675 |
| 1994-05-13 | 735 | 740 | 732 | 740 | 96,000 | 3,700 |
| 1994-05-12 | 725 | 735 | 724 | 735 | 65,000 | 3,675 |
| 1994-05-11 | 688 | 710 | 688 | 695 | 184,000 | 3,475 |
| 1994-05-10 | 685 | 700 | 681 | 681 | 102,000 | 3,405 |
| 1994-05-09 | 700 | 705 | 680 | 685 | 104,000 | 3,425 |
| 1994-05-06 | 720 | 720 | 704 | 704 | 66,000 | 3,520 |
| 1994-05-02 | 715 | 730 | 715 | 730 | 33,000 | 3,650 |
| 1994-04-28 | 720 | 735 | 720 | 735 | 49,000 | 3,675 |
| 1994-04-27 | 730 | 730 | 725 | 725 | 131,000 | 3,625 |
| 1994-04-26 | 731 | 735 | 725 | 730 | 44,000 | 3,650 |
| 1994-04-25 | 735 | 735 | 725 | 735 | 31,000 | 3,675 |
| 1994-04-22 | 740 | 740 | 725 | 730 | 29,000 | 3,650 |
| 1994-04-21 | 735 | 740 | 726 | 730 | 113,000 | 3,650 |
| 1994-04-20 | 754 | 754 | 730 | 735 | 206,000 | 3,675 |
| 1994-04-19 | 741 | 758 | 740 | 755 | 272,000 | 3,775 |
| 1994-04-18 | 730 | 747 | 730 | 741 | 220,000 | 3,705 |
| 1994-04-15 | 730 | 739 | 730 | 734 | 66,000 | 3,670 |
| 1994-04-14 | 730 | 740 | 725 | 740 | 266,000 | 3,700 |
| 1994-04-13 | 719 | 729 | 719 | 722 | 123,000 | 3,610 |
| 1994-04-12 | 730 | 730 | 726 | 729 | 354,000 | 3,645 |
| 1994-04-11 | 734 | 739 | 730 | 732 | 327,000 | 3,660 |
| 1994-04-08 | 721 | 729 | 715 | 725 | 283,000 | 3,625 |
| 1994-04-07 | 720 | 720 | 705 | 715 | 51,000 | 3,575 |
| 1994-04-06 | 712 | 730 | 712 | 729 | 130,000 | 3,645 |
| 1994-04-05 | 672 | 692 | 672 | 692 | 47,000 | 3,460 |
| 1994-04-04 | 680 | 680 | 671 | 675 | 43,000 | 3,375 |
| 1994-04-01 | 692 | 692 | 672 | 690 | 201,000 | 3,450 |
| 1994-03-31 | 714 | 715 | 692 | 692 | 62,000 | 3,460 |
| 1994-03-30 | 700 | 719 | 698 | 715 | 70,000 | 3,575 |
| 1994-03-29 | 720 | 730 | 715 | 715 | 38,000 | 3,575 |
| 1994-03-28 | 736 | 740 | 730 | 740 | 139,000 | 3,700 |
| 1994-03-25 | 725 | 728 | 711 | 726 | 53,000 | 3,630 |
| 1994-03-24 | 731 | 737 | 731 | 735 | 349,000 | 3,675 |
| 1994-03-23 | 735 | 740 | 730 | 738 | 255,000 | 3,690 |
| 1994-03-22 | 740 | 740 | 730 | 738 | 527,000 | 3,690 |
| 1994-03-18 | 743 | 743 | 737 | 742 | 450,000 | 3,710 |
| 1994-03-17 | 740 | 744 | 735 | 743 | 516,000 | 3,715 |
| 1994-03-16 | 712 | 744 | 712 | 739 | 840,000 | 3,695 |
| 1994-03-15 | 705 | 711 | 700 | 706 | 367,000 | 3,530 |
| 1994-03-14 | 700 | 705 | 695 | 700 | 211,000 | 3,500 |
| 1994-03-11 | 701 | 701 | 695 | 698 | 341,000 | 3,490 |
| 1994-03-10 | 710 | 710 | 703 | 703 | 62,000 | 3,515 |
| 1994-03-09 | 710 | 716 | 701 | 715 | 151,000 | 3,575 |
| 1994-03-08 | 714 | 714 | 704 | 710 | 94,000 | 3,550 |
| 1994-03-07 | 717 | 717 | 700 | 705 | 179,000 | 3,525 |
| 1994-03-04 | 700 | 719 | 700 | 718 | 534,000 | 3,590 |
| 1994-03-03 | 689 | 705 | 686 | 700 | 142,000 | 3,500 |
| 1994-03-02 | 688 | 709 | 688 | 709 | 381,000 | 3,545 |
| 1994-03-01 | 650 | 672 | 650 | 668 | 390,000 | 3,340 |
| 1994-02-28 | 671 | 671 | 641 | 641 | 134,000 | 3,205 |
| 1994-02-25 | 679 | 679 | 659 | 661 | 146,000 | 3,305 |
| 1994-02-24 | 642 | 670 | 642 | 670 | 200,000 | 3,350 |
| 1994-02-23 | 645 | 646 | 642 | 646 | 122,000 | 3,230 |
| 1994-02-22 | 652 | 655 | 643 | 649 | 152,000 | 3,245 |
| 1994-02-21 | 644 | 653 | 641 | 642 | 81,000 | 3,210 |
| 1994-02-18 | 655 | 655 | 641 | 644 | 53,000 | 3,220 |
| 1994-02-17 | 659 | 668 | 653 | 653 | 79,000 | 3,265 |
| 1994-02-16 | 652 | 680 | 650 | 679 | 158,000 | 3,395 |
| 1994-02-15 | 630 | 650 | 630 | 645 | 61,000 | 3,225 |
| 1994-02-14 | 660 | 668 | 638 | 660 | 154,000 | 3,300 |
| 1994-02-10 | 691 | 695 | 681 | 688 | 157,000 | 3,440 |
| 1994-02-09 | 720 | 720 | 689 | 694 | 121,000 | 3,470 |
| 1994-02-08 | 740 | 740 | 710 | 710 | 352,000 | 3,550 |
| 1994-02-07 | 725 | 734 | 720 | 730 | 860,000 | 3,650 |
| 1994-02-04 | 714 | 718 | 707 | 715 | 511,000 | 3,575 |
| 1994-02-03 | 717 | 719 | 707 | 717 | 628,000 | 3,585 |
| 1994-02-02 | 690 | 710 | 688 | 710 | 672,000 | 3,550 |
| 1994-02-01 | 650 | 690 | 645 | 690 | 541,000 | 3,450 |
| 1994-01-31 | 639 | 650 | 639 | 650 | 228,000 | 3,250 |
| 1994-01-28 | 610 | 618 | 602 | 609 | 105,000 | 3,045 |
| 1994-01-27 | 620 | 629 | 610 | 619 | 87,000 | 3,095 |
| 1994-01-26 | 614 | 619 | 609 | 610 | 146,000 | 3,050 |
| 1994-01-25 | 600 | 620 | 600 | 614 | 87,000 | 3,070 |
| 1994-01-24 | 590 | 600 | 590 | 595 | 161,000 | 2,975 |
| 1994-01-21 | 636 | 644 | 624 | 644 | 259,000 | 3,220 |
| 1994-01-20 | 620 | 650 | 615 | 646 | 722,000 | 3,230 |
| 1994-01-19 | 585 | 610 | 580 | 610 | 280,000 | 3,050 |
| 1994-01-18 | 580 | 585 | 580 | 584 | 91,000 | 2,920 |
| 1994-01-17 | 583 | 584 | 570 | 575 | 60,000 | 2,875 |
| 1994-01-14 | 595 | 595 | 565 | 582 | 119,000 | 2,910 |
| 1994-01-13 | 592 | 592 | 580 | 585 | 239,000 | 2,925 |
| 1994-01-12 | 580 | 594 | 570 | 591 | 322,000 | 2,955 |
| 1994-01-11 | 580 | 600 | 570 | 580 | 389,000 | 2,900 |
| 1994-01-10 | 546 | 590 | 546 | 580 | 213,000 | 2,900 |
| 1994-01-07 | 531 | 542 | 531 | 542 | 17,000 | 2,710 |
| 1994-01-06 | 540 | 555 | 540 | 541 | 87,000 | 2,705 |
| 1994-01-05 | 520 | 540 | 520 | 540 | 143,000 | 2,700 |
| 1994-01-04 | 520 | 520 | 512 | 520 | 19,000 | 2,600 |
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