6135 (株)牧野フライス製作所 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 874 | 884 | 873 | 884 | 138,000 | 4,420 |
| 1995-12-28 | 876 | 876 | 870 | 875 | 729,000 | 4,375 |
| 1995-12-27 | 870 | 881 | 870 | 880 | 135,000 | 4,400 |
| 1995-12-26 | 865 | 872 | 851 | 851 | 187,000 | 4,255 |
| 1995-12-25 | 860 | 870 | 860 | 867 | 66,000 | 4,335 |
| 1995-12-22 | 867 | 874 | 860 | 860 | 233,000 | 4,300 |
| 1995-12-21 | 887 | 888 | 866 | 866 | 380,000 | 4,330 |
| 1995-12-20 | 897 | 900 | 888 | 888 | 477,000 | 4,440 |
| 1995-12-19 | 885 | 890 | 878 | 878 | 99,000 | 4,390 |
| 1995-12-18 | 897 | 899 | 892 | 894 | 227,000 | 4,470 |
| 1995-12-15 | 885 | 896 | 885 | 893 | 319,000 | 4,465 |
| 1995-12-14 | 890 | 904 | 885 | 885 | 200,000 | 4,425 |
| 1995-12-13 | 902 | 906 | 890 | 890 | 363,000 | 4,450 |
| 1995-12-12 | 894 | 894 | 885 | 893 | 191,000 | 4,465 |
| 1995-12-11 | 893 | 895 | 890 | 890 | 80,000 | 4,450 |
| 1995-12-08 | 902 | 902 | 890 | 896 | 451,000 | 4,480 |
| 1995-12-07 | 900 | 910 | 900 | 905 | 217,000 | 4,525 |
| 1995-12-06 | 899 | 905 | 895 | 905 | 364,000 | 4,525 |
| 1995-12-05 | 891 | 905 | 891 | 900 | 375,000 | 4,500 |
| 1995-12-04 | 875 | 891 | 875 | 890 | 444,000 | 4,450 |
| 1995-12-01 | 856 | 880 | 856 | 878 | 154,000 | 4,390 |
| 1995-11-30 | 858 | 860 | 850 | 860 | 55,000 | 4,300 |
| 1995-11-29 | 844 | 850 | 838 | 846 | 132,000 | 4,230 |
| 1995-11-28 | 818 | 845 | 818 | 834 | 348,000 | 4,170 |
| 1995-11-27 | 810 | 825 | 810 | 825 | 196,000 | 4,125 |
| 1995-11-24 | 811 | 815 | 805 | 811 | 270,000 | 4,055 |
| 1995-11-22 | 831 | 834 | 810 | 811 | 125,000 | 4,055 |
| 1995-11-21 | 834 | 838 | 834 | 838 | 28,000 | 4,190 |
| 1995-11-20 | 836 | 837 | 835 | 835 | 77,000 | 4,175 |
| 1995-11-17 | 819 | 836 | 819 | 836 | 59,000 | 4,180 |
| 1995-11-16 | 800 | 817 | 800 | 817 | 373,000 | 4,085 |
| 1995-11-15 | 811 | 811 | 800 | 801 | 935,000 | 4,005 |
| 1995-11-14 | 830 | 832 | 811 | 811 | 371,000 | 4,055 |
| 1995-11-13 | 875 | 875 | 845 | 850 | 234,000 | 4,250 |
| 1995-11-10 | 870 | 899 | 867 | 885 | 192,000 | 4,425 |
| 1995-11-09 | 860 | 880 | 854 | 870 | 394,000 | 4,350 |
| 1995-11-08 | 863 | 869 | 860 | 865 | 212,000 | 4,325 |
| 1995-11-07 | 850 | 865 | 850 | 860 | 65,000 | 4,300 |
| 1995-11-06 | 846 | 849 | 835 | 848 | 252,000 | 4,240 |
| 1995-11-02 | 850 | 857 | 840 | 850 | 75,000 | 4,250 |
| 1995-11-01 | 854 | 854 | 840 | 840 | 35,000 | 4,200 |
| 1995-10-31 | 845 | 857 | 841 | 857 | 56,000 | 4,285 |
| 1995-10-30 | 845 | 847 | 843 | 847 | 68,000 | 4,235 |
| 1995-10-27 | 852 | 860 | 848 | 858 | 71,000 | 4,290 |
| 1995-10-26 | 848 | 860 | 848 | 852 | 164,000 | 4,260 |
| 1995-10-25 | 852 | 860 | 851 | 852 | 113,000 | 4,260 |
| 1995-10-24 | 850 | 860 | 850 | 852 | 186,000 | 4,260 |
| 1995-10-23 | 873 | 873 | 850 | 860 | 362,000 | 4,300 |
| 1995-10-20 | 835 | 875 | 835 | 863 | 896,000 | 4,315 |
| 1995-10-19 | 825 | 835 | 825 | 835 | 114,000 | 4,175 |
| 1995-10-18 | 820 | 823 | 815 | 823 | 98,000 | 4,115 |
| 1995-10-17 | 821 | 824 | 815 | 824 | 50,000 | 4,120 |
| 1995-10-16 | 812 | 835 | 812 | 815 | 415,000 | 4,075 |
| 1995-10-13 | 822 | 830 | 816 | 816 | 101,000 | 4,080 |
| 1995-10-12 | 825 | 830 | 825 | 830 | 80,000 | 4,150 |
| 1995-10-11 | 825 | 825 | 812 | 812 | 116,000 | 4,060 |
| 1995-10-09 | 835 | 844 | 825 | 825 | 103,000 | 4,125 |
| 1995-10-06 | 832 | 840 | 832 | 836 | 423,000 | 4,180 |
| 1995-10-05 | 820 | 845 | 820 | 842 | 985,000 | 4,210 |
| 1995-10-04 | 771 | 803 | 771 | 800 | 670,000 | 4,000 |
| 1995-10-03 | 758 | 775 | 758 | 770 | 190,000 | 3,850 |
| 1995-10-02 | 780 | 780 | 750 | 750 | 56,000 | 3,750 |
| 1995-09-29 | 750 | 770 | 749 | 770 | 69,000 | 3,850 |
| 1995-09-28 | 740 | 764 | 740 | 760 | 124,000 | 3,800 |
| 1995-09-27 | 722 | 730 | 722 | 730 | 61,000 | 3,650 |
| 1995-09-26 | 715 | 720 | 715 | 715 | 38,000 | 3,575 |
| 1995-09-25 | 725 | 730 | 725 | 725 | 146,000 | 3,625 |
| 1995-09-22 | 750 | 769 | 750 | 755 | 101,000 | 3,775 |
| 1995-09-21 | 751 | 780 | 751 | 780 | 45,000 | 3,900 |
| 1995-09-20 | 795 | 795 | 760 | 765 | 36,000 | 3,825 |
| 1995-09-19 | 785 | 787 | 776 | 776 | 158,000 | 3,880 |
| 1995-09-18 | 782 | 799 | 782 | 787 | 321,000 | 3,935 |
| 1995-09-14 | 776 | 790 | 776 | 785 | 259,000 | 3,925 |
| 1995-09-13 | 775 | 775 | 760 | 772 | 112,000 | 3,860 |
| 1995-09-12 | 769 | 770 | 760 | 766 | 120,000 | 3,830 |
| 1995-09-11 | 750 | 769 | 750 | 765 | 93,000 | 3,825 |
| 1995-09-08 | 715 | 750 | 715 | 745 | 100,000 | 3,725 |
| 1995-09-07 | 730 | 730 | 719 | 725 | 123,000 | 3,625 |
| 1995-09-06 | 742 | 748 | 720 | 720 | 49,000 | 3,600 |
| 1995-09-05 | 720 | 738 | 720 | 732 | 78,000 | 3,660 |
| 1995-09-04 | 735 | 736 | 720 | 720 | 23,000 | 3,600 |
| 1995-09-01 | 738 | 740 | 725 | 725 | 152,000 | 3,625 |
| 1995-08-31 | 741 | 741 | 727 | 730 | 79,000 | 3,650 |
| 1995-08-30 | 750 | 750 | 740 | 740 | 207,000 | 3,700 |
| 1995-08-29 | 739 | 740 | 735 | 738 | 143,000 | 3,690 |
| 1995-08-28 | 717 | 745 | 705 | 739 | 78,000 | 3,695 |
| 1995-08-25 | 705 | 707 | 705 | 707 | 24,000 | 3,535 |
| 1995-08-24 | 715 | 715 | 700 | 715 | 45,000 | 3,575 |
| 1995-08-23 | 740 | 740 | 715 | 720 | 67,000 | 3,600 |
| 1995-08-22 | 738 | 738 | 730 | 730 | 66,000 | 3,650 |
| 1995-08-21 | 741 | 744 | 738 | 738 | 77,000 | 3,690 |
| 1995-08-18 | 748 | 748 | 735 | 740 | 132,000 | 3,700 |
| 1995-08-17 | 750 | 752 | 740 | 741 | 302,000 | 3,705 |
| 1995-08-16 | 730 | 752 | 730 | 752 | 725,000 | 3,760 |
| 1995-08-15 | 680 | 690 | 677 | 690 | 203,000 | 3,450 |
| 1995-08-14 | 670 | 680 | 670 | 680 | 236,000 | 3,400 |
| 1995-08-11 | 670 | 675 | 670 | 671 | 112,000 | 3,355 |
| 1995-08-10 | 665 | 670 | 665 | 668 | 199,000 | 3,340 |
| 1995-08-09 | 660 | 670 | 650 | 665 | 112,000 | 3,325 |
| 1995-08-08 | 653 | 660 | 636 | 660 | 63,000 | 3,300 |
| 1995-08-07 | 655 | 656 | 640 | 643 | 48,000 | 3,215 |
| 1995-08-04 | 670 | 675 | 656 | 657 | 169,000 | 3,285 |
| 1995-08-03 | 656 | 685 | 656 | 675 | 317,000 | 3,375 |
| 1995-08-02 | 634 | 650 | 634 | 650 | 103,000 | 3,250 |
| 1995-08-01 | 630 | 635 | 630 | 634 | 73,000 | 3,170 |
| 1995-07-31 | 641 | 649 | 640 | 649 | 72,000 | 3,245 |
| 1995-07-28 | 625 | 635 | 625 | 635 | 90,000 | 3,175 |
| 1995-07-27 | 631 | 640 | 631 | 640 | 66,000 | 3,200 |
| 1995-07-26 | 635 | 635 | 630 | 634 | 191,000 | 3,170 |
| 1995-07-25 | 649 | 649 | 635 | 635 | 148,000 | 3,175 |
| 1995-07-24 | 640 | 660 | 640 | 660 | 140,000 | 3,300 |
| 1995-07-21 | 637 | 642 | 635 | 640 | 83,000 | 3,200 |
| 1995-07-20 | 613 | 630 | 613 | 630 | 87,000 | 3,150 |
| 1995-07-19 | 640 | 640 | 614 | 614 | 94,000 | 3,070 |
| 1995-07-18 | 671 | 671 | 640 | 643 | 247,000 | 3,215 |
| 1995-07-17 | 688 | 688 | 674 | 674 | 521,000 | 3,370 |
| 1995-07-14 | 632 | 680 | 632 | 680 | 522,000 | 3,400 |
| 1995-07-13 | 600 | 639 | 596 | 632 | 260,000 | 3,160 |
| 1995-07-12 | 595 | 600 | 594 | 600 | 329,000 | 3,000 |
| 1995-07-11 | 570 | 578 | 550 | 550 | 357,000 | 2,750 |
| 1995-07-10 | 600 | 600 | 572 | 579 | 636,000 | 2,895 |
| 1995-07-07 | 540 | 556 | 540 | 541 | 602,000 | 2,705 |
| 1995-07-06 | 500 | 520 | 500 | 520 | 60,000 | 2,600 |
| 1995-07-05 | 493 | 510 | 493 | 510 | 15,000 | 2,550 |
| 1995-07-04 | 497 | 497 | 490 | 490 | 68,000 | 2,450 |
| 1995-07-03 | 496 | 496 | 482 | 492 | 71,000 | 2,460 |
| 1995-06-30 | 483 | 492 | 481 | 492 | 58,000 | 2,460 |
| 1995-06-29 | 481 | 490 | 480 | 480 | 100,000 | 2,400 |
| 1995-06-28 | 480 | 485 | 470 | 485 | 298,000 | 2,425 |
| 1995-06-27 | 498 | 498 | 480 | 480 | 153,000 | 2,400 |
| 1995-06-26 | 504 | 505 | 490 | 490 | 196,000 | 2,450 |
| 1995-06-23 | 485 | 500 | 484 | 500 | 141,000 | 2,500 |
| 1995-06-22 | 487 | 487 | 470 | 478 | 148,000 | 2,390 |
| 1995-06-21 | 486 | 489 | 480 | 485 | 128,000 | 2,425 |
| 1995-06-20 | 490 | 495 | 482 | 486 | 229,000 | 2,430 |
| 1995-06-19 | 490 | 490 | 480 | 481 | 292,000 | 2,405 |
| 1995-06-16 | 510 | 510 | 494 | 494 | 175,000 | 2,470 |
| 1995-06-15 | 538 | 538 | 500 | 510 | 119,000 | 2,550 |
| 1995-06-14 | 549 | 549 | 540 | 540 | 354,000 | 2,700 |
| 1995-06-13 | 550 | 556 | 545 | 550 | 459,000 | 2,750 |
| 1995-06-12 | 558 | 560 | 550 | 560 | 121,000 | 2,800 |
| 1995-06-09 | 558 | 558 | 550 | 558 | 87,000 | 2,790 |
| 1995-06-08 | 558 | 560 | 558 | 560 | 43,000 | 2,800 |
| 1995-06-07 | 560 | 560 | 558 | 560 | 12,000 | 2,800 |
| 1995-06-06 | 558 | 562 | 558 | 560 | 73,000 | 2,800 |
| 1995-06-05 | 560 | 561 | 559 | 560 | 217,000 | 2,800 |
| 1995-06-02 | 560 | 562 | 558 | 560 | 111,000 | 2,800 |
| 1995-06-01 | 550 | 566 | 550 | 562 | 251,000 | 2,810 |
| 1995-05-31 | 555 | 555 | 545 | 550 | 268,000 | 2,750 |
| 1995-05-30 | 554 | 568 | 554 | 558 | 539,000 | 2,790 |
| 1995-05-29 | 545 | 551 | 540 | 551 | 11,000 | 2,755 |
| 1995-05-26 | 554 | 569 | 545 | 569 | 38,000 | 2,845 |
| 1995-05-25 | 554 | 560 | 554 | 560 | 81,000 | 2,800 |
| 1995-05-24 | 551 | 554 | 545 | 554 | 55,000 | 2,770 |
| 1995-05-23 | 560 | 560 | 545 | 545 | 76,000 | 2,725 |
| 1995-05-22 | 578 | 578 | 551 | 569 | 37,000 | 2,845 |
| 1995-05-19 | 570 | 584 | 560 | 584 | 99,000 | 2,920 |
| 1995-05-18 | 572 | 578 | 560 | 570 | 102,000 | 2,850 |
| 1995-05-17 | 574 | 580 | 570 | 571 | 156,000 | 2,855 |
| 1995-05-16 | 570 | 576 | 560 | 560 | 231,000 | 2,800 |
| 1995-05-15 | 560 | 568 | 560 | 566 | 334,000 | 2,830 |
| 1995-05-12 | 603 | 605 | 540 | 550 | 370,000 | 2,750 |
| 1995-05-11 | 625 | 626 | 605 | 605 | 101,000 | 3,025 |
| 1995-05-10 | 630 | 632 | 626 | 631 | 141,000 | 3,155 |
| 1995-05-09 | 635 | 640 | 625 | 625 | 96,000 | 3,125 |
| 1995-05-08 | 655 | 660 | 655 | 655 | 73,000 | 3,275 |
| 1995-05-02 | 655 | 659 | 654 | 659 | 108,000 | 3,295 |
| 1995-05-01 | 655 | 660 | 655 | 655 | 72,000 | 3,275 |
| 1995-04-28 | 659 | 660 | 645 | 655 | 167,000 | 3,275 |
| 1995-04-27 | 666 | 666 | 660 | 660 | 32,000 | 3,300 |
| 1995-04-26 | 665 | 665 | 663 | 664 | 34,000 | 3,320 |
| 1995-04-25 | 668 | 669 | 661 | 667 | 60,000 | 3,335 |
| 1995-04-24 | 676 | 676 | 661 | 661 | 90,000 | 3,305 |
| 1995-04-21 | 669 | 672 | 661 | 671 | 111,000 | 3,355 |
| 1995-04-20 | 663 | 663 | 655 | 660 | 44,000 | 3,300 |
| 1995-04-19 | 650 | 651 | 648 | 650 | 59,000 | 3,250 |
| 1995-04-18 | 651 | 652 | 650 | 650 | 72,000 | 3,250 |
| 1995-04-17 | 650 | 657 | 650 | 650 | 61,000 | 3,250 |
| 1995-04-14 | 658 | 660 | 652 | 657 | 122,000 | 3,285 |
| 1995-04-13 | 641 | 651 | 641 | 650 | 59,000 | 3,250 |
| 1995-04-12 | 627 | 631 | 621 | 631 | 39,000 | 3,155 |
| 1995-04-11 | 621 | 621 | 617 | 621 | 55,000 | 3,105 |
| 1995-04-10 | 605 | 620 | 600 | 610 | 63,000 | 3,050 |
| 1995-04-07 | 605 | 613 | 605 | 605 | 200,000 | 3,025 |
| 1995-04-06 | 604 | 620 | 604 | 610 | 25,000 | 3,050 |
| 1995-04-05 | 624 | 624 | 610 | 624 | 50,000 | 3,120 |
| 1995-04-04 | 610 | 624 | 602 | 624 | 84,000 | 3,120 |
| 1995-04-03 | 638 | 638 | 595 | 600 | 115,000 | 3,000 |
| 1995-03-31 | 667 | 667 | 650 | 650 | 81,000 | 3,250 |
| 1995-03-30 | 652 | 652 | 648 | 652 | 17,000 | 3,260 |
| 1995-03-29 | 650 | 650 | 642 | 642 | 62,000 | 3,210 |
| 1995-03-28 | 624 | 645 | 624 | 645 | 240,000 | 3,225 |
| 1995-03-27 | 612 | 634 | 612 | 630 | 79,000 | 3,150 |
| 1995-03-24 | 615 | 615 | 591 | 592 | 140,000 | 2,960 |
| 1995-03-23 | 640 | 644 | 613 | 615 | 96,000 | 3,075 |
| 1995-03-22 | 655 | 655 | 650 | 650 | 31,000 | 3,250 |
| 1995-03-20 | 682 | 685 | 670 | 680 | 102,000 | 3,400 |
| 1995-03-17 | 685 | 685 | 682 | 685 | 33,000 | 3,425 |
| 1995-03-16 | 680 | 690 | 680 | 685 | 105,000 | 3,425 |
| 1995-03-15 | 664 | 679 | 663 | 679 | 45,000 | 3,395 |
| 1995-03-14 | 661 | 674 | 661 | 662 | 31,000 | 3,310 |
| 1995-03-13 | 680 | 680 | 660 | 676 | 131,000 | 3,380 |
| 1995-03-10 | 690 | 690 | 660 | 664 | 141,000 | 3,320 |
| 1995-03-09 | 695 | 706 | 695 | 700 | 28,000 | 3,500 |
| 1995-03-08 | 704 | 704 | 693 | 695 | 69,000 | 3,475 |
| 1995-03-07 | 703 | 713 | 701 | 705 | 49,000 | 3,525 |
| 1995-03-06 | 708 | 711 | 702 | 707 | 50,000 | 3,535 |
| 1995-03-03 | 710 | 720 | 701 | 709 | 49,000 | 3,545 |
| 1995-03-02 | 707 | 730 | 707 | 720 | 62,000 | 3,600 |
| 1995-03-01 | 701 | 713 | 700 | 706 | 56,000 | 3,530 |
| 1995-02-28 | 706 | 720 | 706 | 720 | 50,000 | 3,600 |
| 1995-02-27 | 729 | 729 | 705 | 706 | 89,000 | 3,530 |
| 1995-02-24 | 743 | 750 | 743 | 743 | 30,000 | 3,715 |
| 1995-02-23 | 769 | 769 | 741 | 742 | 29,000 | 3,710 |
| 1995-02-22 | 768 | 770 | 755 | 770 | 60,000 | 3,850 |
| 1995-02-21 | 749 | 760 | 749 | 760 | 156,000 | 3,800 |
| 1995-02-20 | 764 | 765 | 755 | 759 | 180,000 | 3,795 |
| 1995-02-17 | 745 | 745 | 740 | 745 | 85,000 | 3,725 |
| 1995-02-16 | 750 | 753 | 745 | 750 | 126,000 | 3,750 |
| 1995-02-15 | 741 | 755 | 741 | 755 | 108,000 | 3,775 |
| 1995-02-14 | 767 | 768 | 755 | 755 | 117,000 | 3,775 |
| 1995-02-13 | 755 | 760 | 755 | 760 | 48,000 | 3,800 |
| 1995-02-10 | 781 | 783 | 770 | 775 | 157,000 | 3,875 |
| 1995-02-09 | 785 | 785 | 777 | 781 | 52,000 | 3,905 |
| 1995-02-08 | 781 | 785 | 760 | 785 | 70,000 | 3,925 |
| 1995-02-07 | 790 | 790 | 783 | 785 | 74,000 | 3,925 |
| 1995-02-06 | 770 | 784 | 770 | 784 | 29,000 | 3,920 |
| 1995-02-03 | 749 | 765 | 749 | 760 | 134,000 | 3,800 |
| 1995-02-02 | 751 | 756 | 746 | 748 | 48,000 | 3,740 |
| 1995-02-01 | 750 | 750 | 741 | 741 | 154,000 | 3,705 |
| 1995-01-31 | 780 | 780 | 730 | 730 | 124,000 | 3,650 |
| 1995-01-30 | 775 | 791 | 770 | 788 | 84,000 | 3,940 |
| 1995-01-27 | 790 | 800 | 785 | 785 | 226,000 | 3,925 |
| 1995-01-26 | 800 | 800 | 785 | 785 | 119,000 | 3,925 |
| 1995-01-25 | 780 | 800 | 777 | 800 | 97,000 | 4,000 |
| 1995-01-24 | 770 | 775 | 765 | 770 | 229,000 | 3,850 |
| 1995-01-23 | 806 | 810 | 780 | 780 | 174,000 | 3,900 |
| 1995-01-20 | 830 | 832 | 805 | 805 | 212,000 | 4,025 |
| 1995-01-19 | 860 | 860 | 843 | 843 | 90,000 | 4,215 |
| 1995-01-18 | 892 | 892 | 875 | 880 | 92,000 | 4,400 |
| 1995-01-17 | 904 | 905 | 901 | 901 | 38,000 | 4,505 |
| 1995-01-13 | 905 | 906 | 905 | 905 | 340,000 | 4,525 |
| 1995-01-12 | 909 | 909 | 905 | 905 | 46,000 | 4,525 |
| 1995-01-11 | 909 | 909 | 900 | 908 | 82,000 | 4,540 |
| 1995-01-10 | 891 | 912 | 891 | 901 | 102,000 | 4,505 |
| 1995-01-09 | 890 | 891 | 890 | 890 | 86,000 | 4,450 |
| 1995-01-06 | 900 | 900 | 890 | 890 | 60,000 | 4,450 |
| 1995-01-05 | 912 | 912 | 900 | 900 | 73,000 | 4,500 |
| 1995-01-04 | 918 | 918 | 910 | 910 | 17,000 | 4,550 |
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
