6135 (株)牧野フライス製作所 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 809 | 825 | 805 | 825 | 88,000 | 4,125 |
| 1997-12-29 | 825 | 825 | 795 | 799 | 47,000 | 3,995 |
| 1997-12-26 | 830 | 834 | 805 | 815 | 152,000 | 4,075 |
| 1997-12-25 | 790 | 835 | 790 | 825 | 538,000 | 4,125 |
| 1997-12-24 | 752 | 790 | 752 | 790 | 355,000 | 3,950 |
| 1997-12-22 | 762 | 762 | 752 | 752 | 345,000 | 3,760 |
| 1997-12-19 | 760 | 780 | 760 | 761 | 249,000 | 3,805 |
| 1997-12-18 | 770 | 780 | 764 | 770 | 466,000 | 3,850 |
| 1997-12-17 | 772 | 794 | 770 | 786 | 232,000 | 3,930 |
| 1997-12-16 | 740 | 772 | 731 | 772 | 247,000 | 3,860 |
| 1997-12-15 | 720 | 730 | 715 | 720 | 218,000 | 3,600 |
| 1997-12-12 | 751 | 752 | 735 | 750 | 544,000 | 3,750 |
| 1997-12-11 | 791 | 791 | 773 | 773 | 351,000 | 3,865 |
| 1997-12-10 | 795 | 795 | 791 | 795 | 140,000 | 3,975 |
| 1997-12-09 | 763 | 799 | 763 | 791 | 295,000 | 3,955 |
| 1997-12-08 | 760 | 770 | 756 | 760 | 99,000 | 3,800 |
| 1997-12-05 | 785 | 789 | 756 | 756 | 95,000 | 3,780 |
| 1997-12-04 | 775 | 781 | 765 | 775 | 112,000 | 3,875 |
| 1997-12-03 | 790 | 790 | 780 | 780 | 58,000 | 3,900 |
| 1997-12-02 | 794 | 795 | 785 | 787 | 112,000 | 3,935 |
| 1997-12-01 | 778 | 790 | 775 | 785 | 119,000 | 3,925 |
| 1997-11-28 | 769 | 779 | 767 | 768 | 107,000 | 3,840 |
| 1997-11-27 | 760 | 780 | 760 | 770 | 116,000 | 3,850 |
| 1997-11-26 | 748 | 760 | 744 | 758 | 141,000 | 3,790 |
| 1997-11-25 | 721 | 759 | 720 | 749 | 286,000 | 3,745 |
| 1997-11-21 | 795 | 808 | 795 | 800 | 113,000 | 4,000 |
| 1997-11-20 | 780 | 784 | 765 | 777 | 157,000 | 3,885 |
| 1997-11-19 | 770 | 785 | 755 | 775 | 207,000 | 3,875 |
| 1997-11-18 | 765 | 780 | 755 | 780 | 214,000 | 3,900 |
| 1997-11-17 | 702 | 765 | 701 | 765 | 88,000 | 3,825 |
| 1997-11-14 | 715 | 723 | 710 | 710 | 136,000 | 3,550 |
| 1997-11-13 | 725 | 730 | 706 | 719 | 133,000 | 3,595 |
| 1997-11-12 | 762 | 764 | 721 | 735 | 488,000 | 3,675 |
| 1997-11-11 | 740 | 759 | 740 | 743 | 230,000 | 3,715 |
| 1997-11-10 | 730 | 731 | 705 | 710 | 313,000 | 3,550 |
| 1997-11-07 | 737 | 737 | 720 | 731 | 341,000 | 3,655 |
| 1997-11-06 | 716 | 738 | 716 | 727 | 162,000 | 3,635 |
| 1997-11-05 | 756 | 759 | 720 | 726 | 538,000 | 3,630 |
| 1997-11-04 | 751 | 765 | 750 | 765 | 160,000 | 3,825 |
| 1997-10-31 | 740 | 755 | 733 | 746 | 235,000 | 3,730 |
| 1997-10-30 | 735 | 740 | 725 | 740 | 236,000 | 3,700 |
| 1997-10-29 | 729 | 735 | 725 | 729 | 411,000 | 3,645 |
| 1997-10-28 | 735 | 735 | 705 | 715 | 271,000 | 3,575 |
| 1997-10-27 | 754 | 760 | 742 | 750 | 134,000 | 3,750 |
| 1997-10-24 | 734 | 754 | 734 | 754 | 275,000 | 3,770 |
| 1997-10-23 | 778 | 779 | 746 | 754 | 597,000 | 3,770 |
| 1997-10-22 | 720 | 772 | 720 | 752 | 854,000 | 3,760 |
| 1997-10-21 | 690 | 716 | 689 | 715 | 275,000 | 3,575 |
| 1997-10-20 | 686 | 689 | 682 | 686 | 84,000 | 3,430 |
| 1997-10-17 | 685 | 700 | 685 | 687 | 205,000 | 3,435 |
| 1997-10-16 | 684 | 685 | 677 | 682 | 144,000 | 3,410 |
| 1997-10-15 | 675 | 685 | 671 | 685 | 304,000 | 3,425 |
| 1997-10-14 | 670 | 679 | 655 | 675 | 307,000 | 3,375 |
| 1997-10-13 | 656 | 701 | 656 | 699 | 420,000 | 3,495 |
| 1997-10-09 | 663 | 670 | 651 | 655 | 649,000 | 3,275 |
| 1997-10-08 | 660 | 663 | 650 | 663 | 144,000 | 3,315 |
| 1997-10-07 | 650 | 659 | 647 | 652 | 234,000 | 3,260 |
| 1997-10-06 | 590 | 617 | 590 | 606 | 218,000 | 3,030 |
| 1997-10-03 | 572 | 595 | 572 | 581 | 269,000 | 2,905 |
| 1997-10-02 | 618 | 621 | 588 | 589 | 495,000 | 2,945 |
| 1997-10-01 | 629 | 629 | 611 | 618 | 456,000 | 3,090 |
| 1997-09-30 | 645 | 649 | 625 | 625 | 473,000 | 3,125 |
| 1997-09-29 | 640 | 654 | 640 | 650 | 329,000 | 3,250 |
| 1997-09-26 | 731 | 741 | 716 | 716 | 250,000 | 3,580 |
| 1997-09-25 | 780 | 781 | 770 | 771 | 83,000 | 3,855 |
| 1997-09-24 | 792 | 792 | 776 | 787 | 110,000 | 3,935 |
| 1997-09-22 | 803 | 803 | 786 | 795 | 227,000 | 3,975 |
| 1997-09-19 | 811 | 811 | 800 | 809 | 24,000 | 4,045 |
| 1997-09-18 | 829 | 829 | 796 | 816 | 157,000 | 4,080 |
| 1997-09-17 | 832 | 839 | 830 | 830 | 207,000 | 4,150 |
| 1997-09-16 | 833 | 840 | 833 | 835 | 106,000 | 4,175 |
| 1997-09-12 | 840 | 844 | 838 | 843 | 189,000 | 4,215 |
| 1997-09-11 | 855 | 855 | 845 | 848 | 148,000 | 4,240 |
| 1997-09-10 | 848 | 855 | 848 | 855 | 68,000 | 4,275 |
| 1997-09-09 | 868 | 868 | 848 | 848 | 68,000 | 4,240 |
| 1997-09-08 | 858 | 870 | 858 | 858 | 176,000 | 4,290 |
| 1997-09-05 | 840 | 845 | 835 | 840 | 36,000 | 4,200 |
| 1997-09-04 | 845 | 845 | 835 | 842 | 160,000 | 4,210 |
| 1997-09-03 | 842 | 860 | 842 | 844 | 54,000 | 4,220 |
| 1997-09-02 | 830 | 841 | 830 | 841 | 57,000 | 4,205 |
| 1997-09-01 | 833 | 835 | 830 | 832 | 40,000 | 4,160 |
| 1997-08-29 | 832 | 838 | 830 | 837 | 93,000 | 4,185 |
| 1997-08-28 | 832 | 835 | 832 | 832 | 33,000 | 4,160 |
| 1997-08-27 | 842 | 842 | 840 | 841 | 70,000 | 4,205 |
| 1997-08-26 | 839 | 858 | 839 | 850 | 70,000 | 4,250 |
| 1997-08-25 | 830 | 845 | 830 | 845 | 96,000 | 4,225 |
| 1997-08-22 | 858 | 859 | 840 | 840 | 87,000 | 4,200 |
| 1997-08-21 | 870 | 870 | 857 | 858 | 85,000 | 4,290 |
| 1997-08-20 | 870 | 878 | 865 | 870 | 57,000 | 4,350 |
| 1997-08-19 | 892 | 892 | 870 | 872 | 93,000 | 4,360 |
| 1997-08-18 | 885 | 892 | 878 | 892 | 91,000 | 4,460 |
| 1997-08-15 | 900 | 910 | 893 | 894 | 124,000 | 4,470 |
| 1997-08-14 | 870 | 894 | 870 | 894 | 75,000 | 4,470 |
| 1997-08-13 | 860 | 871 | 860 | 870 | 91,000 | 4,350 |
| 1997-08-12 | 851 | 860 | 844 | 860 | 66,000 | 4,300 |
| 1997-08-11 | 867 | 871 | 855 | 855 | 155,000 | 4,275 |
| 1997-08-08 | 870 | 887 | 860 | 887 | 140,000 | 4,435 |
| 1997-08-07 | 895 | 899 | 875 | 875 | 273,000 | 4,375 |
| 1997-08-06 | 896 | 905 | 886 | 905 | 51,000 | 4,525 |
| 1997-08-05 | 900 | 905 | 880 | 895 | 230,000 | 4,475 |
| 1997-08-04 | 915 | 925 | 899 | 900 | 331,000 | 4,500 |
| 1997-08-01 | 920 | 925 | 920 | 925 | 227,000 | 4,625 |
| 1997-07-31 | 913 | 930 | 913 | 920 | 222,000 | 4,600 |
| 1997-07-30 | 923 | 924 | 910 | 912 | 189,000 | 4,560 |
| 1997-07-29 | 940 | 945 | 926 | 926 | 203,000 | 4,630 |
| 1997-07-28 | 940 | 945 | 939 | 945 | 315,000 | 4,725 |
| 1997-07-25 | 963 | 963 | 940 | 940 | 103,000 | 4,700 |
| 1997-07-24 | 962 | 972 | 956 | 957 | 376,000 | 4,785 |
| 1997-07-23 | 975 | 975 | 953 | 961 | 258,000 | 4,805 |
| 1997-07-22 | 989 | 989 | 971 | 988 | 355,000 | 4,940 |
| 1997-07-18 | 984 | 993 | 984 | 990 | 249,000 | 4,950 |
| 1997-07-17 | 965 | 984 | 965 | 983 | 239,000 | 4,915 |
| 1997-07-16 | 971 | 971 | 950 | 965 | 259,000 | 4,825 |
| 1997-07-15 | 988 | 999 | 981 | 981 | 401,000 | 4,905 |
| 1997-07-14 | 970 | 990 | 968 | 989 | 277,000 | 4,945 |
| 1997-07-11 | 960 | 970 | 958 | 970 | 157,000 | 4,850 |
| 1997-07-10 | 940 | 958 | 940 | 958 | 150,000 | 4,790 |
| 1997-07-09 | 937 | 945 | 932 | 939 | 64,000 | 4,695 |
| 1997-07-08 | 920 | 944 | 920 | 944 | 269,000 | 4,720 |
| 1997-07-07 | 930 | 930 | 916 | 920 | 121,000 | 4,600 |
| 1997-07-04 | 945 | 945 | 930 | 934 | 94,000 | 4,670 |
| 1997-07-03 | 941 | 950 | 938 | 938 | 197,000 | 4,690 |
| 1997-07-02 | 953 | 953 | 929 | 936 | 521,000 | 4,680 |
| 1997-07-01 | 987 | 987 | 962 | 963 | 220,000 | 4,815 |
| 1997-06-30 | 990 | 995 | 970 | 979 | 293,000 | 4,895 |
| 1997-06-27 | 995 | 995 | 980 | 990 | 717,000 | 4,950 |
| 1997-06-26 | 996 | 1,010 | 990 | 995 | 742,000 | 4,975 |
| 1997-06-25 | 1,010 | 1,010 | 983 | 986 | 693,000 | 4,930 |
| 1997-06-24 | 990 | 1,000 | 989 | 999 | 227,000 | 4,995 |
| 1997-06-23 | 992 | 998 | 988 | 998 | 415,000 | 4,990 |
| 1997-06-20 | 979 | 990 | 969 | 990 | 372,000 | 4,950 |
| 1997-06-19 | 965 | 974 | 965 | 973 | 86,000 | 4,865 |
| 1997-06-18 | 983 | 983 | 964 | 975 | 235,000 | 4,875 |
| 1997-06-17 | 980 | 988 | 971 | 981 | 138,000 | 4,905 |
| 1997-06-16 | 989 | 989 | 975 | 975 | 215,000 | 4,875 |
| 1997-06-13 | 986 | 995 | 981 | 985 | 243,000 | 4,925 |
| 1997-06-12 | 996 | 1,000 | 985 | 986 | 243,000 | 4,930 |
| 1997-06-11 | 965 | 1,010 | 965 | 996 | 1,698,000 | 4,980 |
| 1997-06-10 | 957 | 967 | 957 | 961 | 248,000 | 4,805 |
| 1997-06-09 | 942 | 956 | 940 | 955 | 110,000 | 4,775 |
| 1997-06-06 | 941 | 952 | 941 | 948 | 133,000 | 4,740 |
| 1997-06-05 | 959 | 959 | 946 | 946 | 93,000 | 4,730 |
| 1997-06-04 | 945 | 955 | 944 | 954 | 89,000 | 4,770 |
| 1997-06-03 | 941 | 945 | 936 | 944 | 153,000 | 4,720 |
| 1997-06-02 | 944 | 944 | 938 | 941 | 79,000 | 4,705 |
| 1997-05-30 | 950 | 960 | 945 | 945 | 122,000 | 4,725 |
| 1997-05-29 | 955 | 960 | 945 | 950 | 101,000 | 4,750 |
| 1997-05-28 | 951 | 960 | 945 | 955 | 149,000 | 4,775 |
| 1997-05-27 | 962 | 964 | 956 | 956 | 173,000 | 4,780 |
| 1997-05-26 | 965 | 970 | 955 | 962 | 192,000 | 4,810 |
| 1997-05-23 | 950 | 955 | 946 | 955 | 148,000 | 4,775 |
| 1997-05-22 | 936 | 954 | 935 | 950 | 409,000 | 4,750 |
| 1997-05-21 | 931 | 945 | 931 | 936 | 370,000 | 4,680 |
| 1997-05-20 | 946 | 946 | 931 | 931 | 156,000 | 4,655 |
| 1997-05-19 | 941 | 956 | 941 | 946 | 249,000 | 4,730 |
| 1997-05-16 | 949 | 949 | 941 | 949 | 317,000 | 4,745 |
| 1997-05-15 | 955 | 955 | 942 | 949 | 340,000 | 4,745 |
| 1997-05-14 | 951 | 957 | 943 | 945 | 625,000 | 4,725 |
| 1997-05-13 | 961 | 970 | 947 | 951 | 351,000 | 4,755 |
| 1997-05-12 | 936 | 948 | 933 | 941 | 138,000 | 4,705 |
| 1997-05-09 | 951 | 956 | 944 | 946 | 312,000 | 4,730 |
| 1997-05-08 | 962 | 962 | 950 | 960 | 184,000 | 4,800 |
| 1997-05-07 | 969 | 974 | 958 | 966 | 374,000 | 4,830 |
| 1997-05-06 | 979 | 979 | 965 | 970 | 381,000 | 4,850 |
| 1997-05-02 | 950 | 969 | 945 | 965 | 488,000 | 4,825 |
| 1997-05-01 | 970 | 975 | 945 | 952 | 804,000 | 4,760 |
| 1997-04-30 | 930 | 964 | 930 | 962 | 782,000 | 4,810 |
| 1997-04-28 | 915 | 944 | 915 | 925 | 413,000 | 4,625 |
| 1997-04-25 | 910 | 933 | 908 | 915 | 647,000 | 4,575 |
| 1997-04-24 | 908 | 918 | 900 | 908 | 548,000 | 4,540 |
| 1997-04-23 | 900 | 918 | 900 | 913 | 658,000 | 4,565 |
| 1997-04-22 | 885 | 895 | 877 | 893 | 515,000 | 4,465 |
| 1997-04-21 | 870 | 875 | 866 | 867 | 226,000 | 4,335 |
| 1997-04-18 | 869 | 871 | 840 | 840 | 376,000 | 4,200 |
| 1997-04-17 | 865 | 870 | 862 | 868 | 225,000 | 4,340 |
| 1997-04-16 | 848 | 855 | 845 | 852 | 218,000 | 4,260 |
| 1997-04-15 | 826 | 840 | 826 | 838 | 80,000 | 4,190 |
| 1997-04-14 | 824 | 831 | 824 | 826 | 73,000 | 4,130 |
| 1997-04-11 | 815 | 815 | 807 | 812 | 253,000 | 4,060 |
| 1997-04-10 | 821 | 825 | 807 | 807 | 201,000 | 4,035 |
| 1997-04-09 | 832 | 840 | 813 | 813 | 234,000 | 4,065 |
| 1997-04-08 | 855 | 855 | 841 | 847 | 240,000 | 4,235 |
| 1997-04-07 | 880 | 880 | 850 | 855 | 212,000 | 4,275 |
| 1997-04-04 | 872 | 880 | 866 | 871 | 173,000 | 4,355 |
| 1997-04-03 | 855 | 855 | 845 | 854 | 109,000 | 4,270 |
| 1997-04-02 | 843 | 843 | 825 | 825 | 102,000 | 4,125 |
| 1997-04-01 | 841 | 841 | 808 | 823 | 95,000 | 4,115 |
| 1997-03-31 | 830 | 841 | 830 | 841 | 66,000 | 4,205 |
| 1997-03-28 | 824 | 835 | 824 | 830 | 281,000 | 4,150 |
| 1997-03-27 | 830 | 833 | 825 | 830 | 155,000 | 4,150 |
| 1997-03-26 | 833 | 833 | 825 | 825 | 92,000 | 4,125 |
| 1997-03-25 | 821 | 831 | 817 | 829 | 186,000 | 4,145 |
| 1997-03-24 | 825 | 825 | 816 | 818 | 160,000 | 4,090 |
| 1997-03-21 | 830 | 830 | 810 | 815 | 192,000 | 4,075 |
| 1997-03-19 | 833 | 833 | 821 | 829 | 90,000 | 4,145 |
| 1997-03-18 | 829 | 830 | 823 | 828 | 436,000 | 4,140 |
| 1997-03-17 | 833 | 839 | 817 | 820 | 149,000 | 4,100 |
| 1997-03-14 | 824 | 829 | 822 | 825 | 191,000 | 4,125 |
| 1997-03-13 | 830 | 830 | 825 | 825 | 119,000 | 4,125 |
| 1997-03-12 | 827 | 834 | 821 | 830 | 111,000 | 4,150 |
| 1997-03-11 | 835 | 840 | 830 | 834 | 170,000 | 4,170 |
| 1997-03-10 | 835 | 835 | 827 | 835 | 192,000 | 4,175 |
| 1997-03-07 | 825 | 840 | 825 | 835 | 144,000 | 4,175 |
| 1997-03-06 | 834 | 838 | 825 | 834 | 227,000 | 4,170 |
| 1997-03-05 | 840 | 840 | 820 | 824 | 413,000 | 4,120 |
| 1997-03-04 | 840 | 845 | 835 | 836 | 132,000 | 4,180 |
| 1997-03-03 | 837 | 845 | 837 | 840 | 67,000 | 4,200 |
| 1997-02-28 | 827 | 847 | 821 | 847 | 419,000 | 4,235 |
| 1997-02-27 | 859 | 859 | 847 | 847 | 697,000 | 4,235 |
| 1997-02-26 | 861 | 880 | 861 | 877 | 295,000 | 4,385 |
| 1997-02-25 | 850 | 855 | 835 | 850 | 530,000 | 4,250 |
| 1997-02-24 | 875 | 875 | 855 | 860 | 209,000 | 4,300 |
| 1997-02-21 | 895 | 905 | 870 | 880 | 271,000 | 4,400 |
| 1997-02-20 | 890 | 900 | 889 | 890 | 444,000 | 4,450 |
| 1997-02-19 | 880 | 897 | 873 | 897 | 442,000 | 4,485 |
| 1997-02-18 | 880 | 910 | 875 | 880 | 664,000 | 4,400 |
| 1997-02-17 | 890 | 902 | 885 | 890 | 743,000 | 4,450 |
| 1997-02-14 | 845 | 887 | 843 | 866 | 885,000 | 4,330 |
| 1997-02-13 | 816 | 819 | 805 | 809 | 530,000 | 4,045 |
| 1997-02-12 | 787 | 800 | 785 | 796 | 378,000 | 3,980 |
| 1997-02-10 | 770 | 782 | 770 | 780 | 349,000 | 3,900 |
| 1997-02-07 | 744 | 764 | 744 | 761 | 204,000 | 3,805 |
| 1997-02-06 | 741 | 749 | 736 | 743 | 227,000 | 3,715 |
| 1997-02-05 | 757 | 757 | 741 | 741 | 94,000 | 3,705 |
| 1997-02-04 | 764 | 770 | 750 | 760 | 420,000 | 3,800 |
| 1997-02-03 | 755 | 769 | 753 | 764 | 462,000 | 3,820 |
| 1997-01-31 | 727 | 750 | 726 | 748 | 261,000 | 3,740 |
| 1997-01-30 | 720 | 745 | 720 | 730 | 171,000 | 3,650 |
| 1997-01-29 | 706 | 721 | 706 | 710 | 202,000 | 3,550 |
| 1997-01-28 | 700 | 710 | 695 | 710 | 358,000 | 3,550 |
| 1997-01-27 | 705 | 715 | 705 | 710 | 85,000 | 3,550 |
| 1997-01-24 | 700 | 700 | 698 | 699 | 190,000 | 3,495 |
| 1997-01-23 | 708 | 709 | 700 | 700 | 346,000 | 3,500 |
| 1997-01-22 | 723 | 727 | 708 | 708 | 153,000 | 3,540 |
| 1997-01-21 | 715 | 720 | 702 | 704 | 105,000 | 3,520 |
| 1997-01-20 | 730 | 731 | 715 | 725 | 70,000 | 3,625 |
| 1997-01-17 | 712 | 735 | 712 | 730 | 116,000 | 3,650 |
| 1997-01-16 | 715 | 719 | 712 | 712 | 136,000 | 3,560 |
| 1997-01-14 | 714 | 719 | 710 | 718 | 76,000 | 3,590 |
| 1997-01-13 | 692 | 719 | 690 | 719 | 281,000 | 3,595 |
| 1997-01-10 | 680 | 692 | 680 | 692 | 147,000 | 3,460 |
| 1997-01-09 | 702 | 704 | 681 | 681 | 204,000 | 3,405 |
| 1997-01-08 | 721 | 721 | 702 | 702 | 79,000 | 3,510 |
| 1997-01-07 | 726 | 730 | 711 | 711 | 81,000 | 3,555 |
| 1997-01-06 | 739 | 739 | 728 | 732 | 64,000 | 3,660 |
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
