6135 (株)牧野フライス製作所 の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 648 | 648 | 630 | 647 | 13,000 | 3,235 |
| 1998-12-29 | 629 | 639 | 627 | 638 | 94,000 | 3,190 |
| 1998-12-28 | 632 | 632 | 620 | 629 | 35,000 | 3,145 |
| 1998-12-25 | 640 | 640 | 625 | 631 | 177,000 | 3,155 |
| 1998-12-24 | 620 | 630 | 620 | 630 | 135,000 | 3,150 |
| 1998-12-22 | 618 | 626 | 617 | 624 | 99,000 | 3,120 |
| 1998-12-21 | 620 | 620 | 611 | 611 | 58,000 | 3,055 |
| 1998-12-18 | 630 | 632 | 624 | 625 | 99,000 | 3,125 |
| 1998-12-17 | 628 | 628 | 625 | 628 | 54,000 | 3,140 |
| 1998-12-16 | 629 | 630 | 625 | 628 | 157,000 | 3,140 |
| 1998-12-15 | 617 | 631 | 617 | 622 | 324,000 | 3,110 |
| 1998-12-14 | 619 | 625 | 615 | 617 | 434,000 | 3,085 |
| 1998-12-11 | 687 | 687 | 640 | 658 | 313,000 | 3,290 |
| 1998-12-10 | 700 | 701 | 686 | 687 | 90,000 | 3,435 |
| 1998-12-09 | 710 | 710 | 705 | 706 | 37,000 | 3,530 |
| 1998-12-08 | 713 | 718 | 710 | 715 | 51,000 | 3,575 |
| 1998-12-07 | 700 | 718 | 700 | 718 | 24,000 | 3,590 |
| 1998-12-04 | 715 | 719 | 700 | 719 | 160,000 | 3,595 |
| 1998-12-03 | 716 | 721 | 700 | 710 | 74,000 | 3,550 |
| 1998-12-02 | 731 | 731 | 720 | 726 | 74,000 | 3,630 |
| 1998-12-01 | 720 | 744 | 715 | 739 | 177,000 | 3,695 |
| 1998-11-30 | 727 | 727 | 720 | 723 | 68,000 | 3,615 |
| 1998-11-27 | 744 | 750 | 730 | 732 | 104,000 | 3,660 |
| 1998-11-26 | 714 | 750 | 710 | 745 | 156,000 | 3,725 |
| 1998-11-25 | 710 | 715 | 702 | 715 | 93,000 | 3,575 |
| 1998-11-24 | 695 | 714 | 692 | 707 | 299,000 | 3,535 |
| 1998-11-20 | 688 | 692 | 681 | 685 | 175,000 | 3,425 |
| 1998-11-19 | 683 | 687 | 679 | 680 | 97,000 | 3,400 |
| 1998-11-18 | 675 | 685 | 670 | 681 | 55,000 | 3,405 |
| 1998-11-17 | 675 | 681 | 666 | 675 | 144,000 | 3,375 |
| 1998-11-16 | 685 | 690 | 675 | 675 | 113,000 | 3,375 |
| 1998-11-13 | 670 | 683 | 670 | 683 | 106,000 | 3,415 |
| 1998-11-12 | 675 | 680 | 666 | 670 | 146,000 | 3,350 |
| 1998-11-11 | 678 | 683 | 672 | 683 | 137,000 | 3,415 |
| 1998-11-10 | 659 | 678 | 659 | 674 | 387,000 | 3,370 |
| 1998-11-09 | 650 | 658 | 642 | 649 | 239,000 | 3,245 |
| 1998-11-06 | 650 | 650 | 640 | 646 | 96,000 | 3,230 |
| 1998-11-05 | 653 | 655 | 640 | 648 | 279,000 | 3,240 |
| 1998-11-04 | 624 | 644 | 624 | 644 | 243,000 | 3,220 |
| 1998-11-02 | 618 | 618 | 610 | 614 | 78,000 | 3,070 |
| 1998-10-30 | 602 | 619 | 602 | 605 | 95,000 | 3,025 |
| 1998-10-29 | 605 | 606 | 595 | 606 | 91,000 | 3,030 |
| 1998-10-28 | 604 | 604 | 591 | 595 | 144,000 | 2,975 |
| 1998-10-27 | 610 | 615 | 598 | 599 | 213,000 | 2,995 |
| 1998-10-26 | 615 | 625 | 612 | 614 | 105,000 | 3,070 |
| 1998-10-23 | 640 | 640 | 609 | 615 | 236,000 | 3,075 |
| 1998-10-22 | 694 | 694 | 640 | 640 | 175,000 | 3,200 |
| 1998-10-21 | 631 | 640 | 620 | 634 | 201,000 | 3,170 |
| 1998-10-20 | 575 | 606 | 573 | 601 | 586,000 | 3,005 |
| 1998-10-19 | 593 | 599 | 552 | 570 | 477,000 | 2,850 |
| 1998-10-16 | 600 | 605 | 580 | 589 | 303,000 | 2,945 |
| 1998-10-15 | 640 | 645 | 600 | 600 | 234,000 | 3,000 |
| 1998-10-14 | 623 | 650 | 623 | 635 | 186,000 | 3,175 |
| 1998-10-13 | 681 | 683 | 628 | 628 | 352,000 | 3,140 |
| 1998-10-12 | 660 | 683 | 660 | 679 | 113,000 | 3,395 |
| 1998-10-09 | 713 | 720 | 690 | 690 | 123,000 | 3,450 |
| 1998-10-08 | 741 | 741 | 716 | 717 | 171,000 | 3,585 |
| 1998-10-07 | 713 | 730 | 713 | 721 | 308,000 | 3,605 |
| 1998-10-06 | 742 | 752 | 727 | 729 | 127,000 | 3,645 |
| 1998-10-05 | 750 | 750 | 741 | 749 | 109,000 | 3,745 |
| 1998-10-02 | 750 | 761 | 750 | 750 | 221,000 | 3,750 |
| 1998-10-01 | 788 | 795 | 758 | 759 | 202,000 | 3,795 |
| 1998-09-30 | 765 | 796 | 765 | 790 | 104,000 | 3,950 |
| 1998-09-29 | 770 | 776 | 766 | 768 | 87,000 | 3,840 |
| 1998-09-28 | 761 | 775 | 761 | 770 | 59,000 | 3,850 |
| 1998-09-25 | 782 | 790 | 762 | 762 | 175,000 | 3,810 |
| 1998-09-24 | 785 | 800 | 780 | 780 | 76,000 | 3,900 |
| 1998-09-22 | 780 | 790 | 780 | 785 | 126,000 | 3,925 |
| 1998-09-21 | 792 | 798 | 780 | 783 | 34,000 | 3,915 |
| 1998-09-18 | 780 | 800 | 780 | 800 | 128,000 | 4,000 |
| 1998-09-17 | 801 | 801 | 782 | 783 | 24,000 | 3,915 |
| 1998-09-16 | 815 | 824 | 795 | 801 | 25,000 | 4,005 |
| 1998-09-14 | 810 | 815 | 798 | 815 | 59,000 | 4,075 |
| 1998-09-11 | 830 | 830 | 781 | 800 | 97,000 | 4,000 |
| 1998-09-10 | 821 | 824 | 818 | 820 | 186,000 | 4,100 |
| 1998-09-09 | 820 | 828 | 817 | 820 | 193,000 | 4,100 |
| 1998-09-08 | 809 | 819 | 809 | 818 | 104,000 | 4,090 |
| 1998-09-07 | 800 | 820 | 790 | 810 | 73,000 | 4,050 |
| 1998-09-04 | 810 | 810 | 799 | 800 | 340,000 | 4,000 |
| 1998-09-03 | 815 | 816 | 811 | 813 | 10,000 | 4,065 |
| 1998-09-02 | 821 | 825 | 811 | 823 | 114,000 | 4,115 |
| 1998-09-01 | 820 | 828 | 811 | 821 | 332,000 | 4,105 |
| 1998-08-31 | 825 | 830 | 821 | 830 | 102,000 | 4,150 |
| 1998-08-28 | 845 | 845 | 800 | 825 | 354,000 | 4,125 |
| 1998-08-27 | 852 | 859 | 851 | 855 | 208,000 | 4,275 |
| 1998-08-26 | 859 | 859 | 854 | 859 | 77,000 | 4,295 |
| 1998-08-25 | 860 | 860 | 852 | 853 | 104,000 | 4,265 |
| 1998-08-24 | 852 | 865 | 851 | 860 | 113,000 | 4,300 |
| 1998-08-21 | 880 | 880 | 861 | 862 | 121,000 | 4,310 |
| 1998-08-20 | 879 | 879 | 860 | 875 | 111,000 | 4,375 |
| 1998-08-19 | 870 | 880 | 870 | 874 | 356,000 | 4,370 |
| 1998-08-18 | 860 | 864 | 859 | 860 | 95,000 | 4,300 |
| 1998-08-17 | 886 | 886 | 851 | 857 | 195,000 | 4,285 |
| 1998-08-14 | 876 | 881 | 870 | 870 | 80,000 | 4,350 |
| 1998-08-13 | 881 | 890 | 873 | 873 | 55,000 | 4,365 |
| 1998-08-12 | 878 | 896 | 878 | 881 | 157,000 | 4,405 |
| 1998-08-11 | 906 | 907 | 878 | 878 | 145,000 | 4,390 |
| 1998-08-10 | 912 | 915 | 905 | 907 | 135,000 | 4,535 |
| 1998-08-07 | 910 | 919 | 908 | 908 | 166,000 | 4,540 |
| 1998-08-06 | 920 | 920 | 908 | 910 | 141,000 | 4,550 |
| 1998-08-05 | 915 | 927 | 915 | 920 | 251,000 | 4,600 |
| 1998-08-04 | 922 | 930 | 914 | 918 | 277,000 | 4,590 |
| 1998-08-03 | 930 | 937 | 930 | 934 | 247,000 | 4,670 |
| 1998-07-31 | 947 | 955 | 943 | 950 | 422,000 | 4,750 |
| 1998-07-30 | 945 | 948 | 941 | 945 | 260,000 | 4,725 |
| 1998-07-29 | 945 | 945 | 931 | 935 | 174,000 | 4,675 |
| 1998-07-28 | 950 | 950 | 940 | 945 | 155,000 | 4,725 |
| 1998-07-27 | 957 | 957 | 948 | 948 | 187,000 | 4,740 |
| 1998-07-24 | 970 | 970 | 960 | 960 | 46,000 | 4,800 |
| 1998-07-23 | 955 | 972 | 955 | 970 | 277,000 | 4,850 |
| 1998-07-22 | 966 | 980 | 965 | 965 | 171,000 | 4,825 |
| 1998-07-21 | 980 | 980 | 979 | 980 | 104,000 | 4,900 |
| 1998-07-17 | 980 | 982 | 980 | 982 | 167,000 | 4,910 |
| 1998-07-16 | 983 | 983 | 975 | 980 | 152,000 | 4,900 |
| 1998-07-15 | 980 | 985 | 979 | 983 | 475,000 | 4,915 |
| 1998-07-14 | 969 | 982 | 969 | 978 | 131,000 | 4,890 |
| 1998-07-13 | 954 | 966 | 954 | 960 | 63,000 | 4,800 |
| 1998-07-10 | 953 | 968 | 953 | 955 | 59,000 | 4,775 |
| 1998-07-09 | 969 | 969 | 955 | 955 | 105,000 | 4,775 |
| 1998-07-08 | 980 | 983 | 970 | 970 | 150,000 | 4,850 |
| 1998-07-07 | 970 | 990 | 970 | 983 | 254,000 | 4,915 |
| 1998-07-06 | 965 | 975 | 965 | 975 | 144,000 | 4,875 |
| 1998-07-03 | 969 | 971 | 950 | 965 | 139,000 | 4,825 |
| 1998-07-02 | 983 | 989 | 961 | 961 | 337,000 | 4,805 |
| 1998-07-01 | 977 | 980 | 967 | 980 | 260,000 | 4,900 |
| 1998-06-30 | 968 | 977 | 968 | 977 | 299,000 | 4,885 |
| 1998-06-29 | 963 | 978 | 953 | 968 | 166,000 | 4,840 |
| 1998-06-26 | 956 | 963 | 950 | 955 | 219,000 | 4,775 |
| 1998-06-25 | 960 | 965 | 960 | 960 | 168,000 | 4,800 |
| 1998-06-24 | 951 | 960 | 951 | 955 | 235,000 | 4,775 |
| 1998-06-23 | 949 | 965 | 948 | 957 | 271,000 | 4,785 |
| 1998-06-22 | 969 | 969 | 952 | 959 | 188,000 | 4,795 |
| 1998-06-19 | 930 | 970 | 930 | 970 | 233,000 | 4,850 |
| 1998-06-18 | 946 | 946 | 935 | 935 | 133,000 | 4,675 |
| 1998-06-17 | 938 | 945 | 921 | 921 | 65,000 | 4,605 |
| 1998-06-16 | 948 | 948 | 925 | 935 | 175,000 | 4,675 |
| 1998-06-15 | 922 | 958 | 922 | 951 | 241,000 | 4,755 |
| 1998-06-12 | 925 | 939 | 920 | 939 | 383,000 | 4,695 |
| 1998-06-11 | 930 | 943 | 921 | 929 | 307,000 | 4,645 |
| 1998-06-10 | 934 | 935 | 928 | 928 | 323,000 | 4,640 |
| 1998-06-09 | 918 | 934 | 918 | 934 | 174,000 | 4,670 |
| 1998-06-08 | 906 | 920 | 906 | 917 | 125,000 | 4,585 |
| 1998-06-05 | 909 | 915 | 905 | 915 | 40,000 | 4,575 |
| 1998-06-04 | 906 | 915 | 906 | 911 | 75,000 | 4,555 |
| 1998-06-03 | 915 | 920 | 907 | 907 | 123,000 | 4,535 |
| 1998-06-02 | 904 | 914 | 903 | 914 | 98,000 | 4,570 |
| 1998-06-01 | 927 | 930 | 901 | 914 | 94,000 | 4,570 |
| 1998-05-29 | 915 | 939 | 913 | 926 | 65,000 | 4,630 |
| 1998-05-28 | 920 | 930 | 916 | 919 | 50,000 | 4,595 |
| 1998-05-27 | 915 | 927 | 915 | 920 | 76,000 | 4,600 |
| 1998-05-26 | 913 | 930 | 911 | 914 | 214,000 | 4,570 |
| 1998-05-25 | 915 | 940 | 911 | 911 | 352,000 | 4,555 |
| 1998-05-22 | 914 | 920 | 899 | 906 | 308,000 | 4,530 |
| 1998-05-21 | 925 | 941 | 919 | 924 | 260,000 | 4,620 |
| 1998-05-20 | 915 | 925 | 910 | 915 | 157,000 | 4,575 |
| 1998-05-19 | 920 | 923 | 905 | 915 | 142,000 | 4,575 |
| 1998-05-18 | 938 | 938 | 920 | 930 | 286,000 | 4,650 |
| 1998-05-15 | 931 | 948 | 931 | 937 | 1,024,000 | 4,685 |
| 1998-05-14 | 900 | 920 | 888 | 915 | 751,000 | 4,575 |
| 1998-05-13 | 892 | 914 | 891 | 901 | 507,000 | 4,505 |
| 1998-05-12 | 875 | 900 | 875 | 890 | 253,000 | 4,450 |
| 1998-05-11 | 862 | 870 | 862 | 865 | 145,000 | 4,325 |
| 1998-05-08 | 861 | 870 | 859 | 861 | 260,000 | 4,305 |
| 1998-05-07 | 870 | 880 | 866 | 866 | 52,000 | 4,330 |
| 1998-05-06 | 907 | 907 | 863 | 885 | 41,000 | 4,425 |
| 1998-05-01 | 920 | 928 | 898 | 898 | 450,000 | 4,490 |
| 1998-04-30 | 867 | 910 | 866 | 909 | 263,000 | 4,545 |
| 1998-04-28 | 871 | 873 | 855 | 858 | 161,000 | 4,290 |
| 1998-04-27 | 871 | 880 | 871 | 875 | 56,000 | 4,375 |
| 1998-04-24 | 893 | 900 | 883 | 891 | 326,000 | 4,455 |
| 1998-04-23 | 871 | 890 | 871 | 873 | 105,000 | 4,365 |
| 1998-04-22 | 900 | 900 | 880 | 891 | 216,000 | 4,455 |
| 1998-04-21 | 915 | 915 | 881 | 909 | 369,000 | 4,545 |
| 1998-04-20 | 874 | 920 | 871 | 920 | 171,000 | 4,600 |
| 1998-04-17 | 905 | 909 | 881 | 894 | 427,000 | 4,470 |
| 1998-04-16 | 939 | 955 | 905 | 905 | 427,000 | 4,525 |
| 1998-04-15 | 939 | 960 | 935 | 949 | 582,000 | 4,745 |
| 1998-04-14 | 912 | 951 | 912 | 935 | 551,000 | 4,675 |
| 1998-04-13 | 910 | 910 | 900 | 910 | 66,000 | 4,550 |
| 1998-04-10 | 900 | 910 | 900 | 910 | 60,000 | 4,550 |
| 1998-04-09 | 911 | 916 | 903 | 910 | 97,000 | 4,550 |
| 1998-04-08 | 899 | 919 | 899 | 917 | 139,000 | 4,585 |
| 1998-04-07 | 876 | 900 | 865 | 900 | 180,000 | 4,500 |
| 1998-04-06 | 872 | 877 | 860 | 863 | 236,000 | 4,315 |
| 1998-04-03 | 870 | 875 | 869 | 872 | 103,000 | 4,360 |
| 1998-04-02 | 867 | 870 | 850 | 860 | 176,000 | 4,300 |
| 1998-04-01 | 888 | 892 | 886 | 887 | 108,000 | 4,435 |
| 1998-03-31 | 887 | 920 | 877 | 906 | 325,000 | 4,530 |
| 1998-03-30 | 882 | 891 | 880 | 890 | 112,000 | 4,450 |
| 1998-03-27 | 877 | 887 | 877 | 880 | 195,000 | 4,400 |
| 1998-03-26 | 875 | 890 | 875 | 882 | 96,000 | 4,410 |
| 1998-03-25 | 871 | 889 | 871 | 876 | 89,000 | 4,380 |
| 1998-03-24 | 891 | 891 | 890 | 890 | 73,000 | 4,450 |
| 1998-03-23 | 918 | 920 | 890 | 891 | 150,000 | 4,455 |
| 1998-03-20 | 890 | 914 | 886 | 914 | 309,000 | 4,570 |
| 1998-03-19 | 891 | 899 | 880 | 886 | 258,000 | 4,430 |
| 1998-03-18 | 890 | 895 | 887 | 891 | 150,000 | 4,455 |
| 1998-03-17 | 875 | 900 | 870 | 900 | 155,000 | 4,500 |
| 1998-03-16 | 864 | 878 | 854 | 875 | 79,000 | 4,375 |
| 1998-03-13 | 859 | 866 | 852 | 865 | 136,000 | 4,325 |
| 1998-03-12 | 850 | 855 | 850 | 852 | 194,000 | 4,260 |
| 1998-03-11 | 850 | 853 | 848 | 850 | 155,000 | 4,250 |
| 1998-03-10 | 880 | 880 | 852 | 855 | 69,000 | 4,275 |
| 1998-03-09 | 890 | 894 | 880 | 881 | 158,000 | 4,405 |
| 1998-03-06 | 900 | 900 | 891 | 895 | 104,000 | 4,475 |
| 1998-03-05 | 887 | 905 | 887 | 905 | 162,000 | 4,525 |
| 1998-03-04 | 902 | 903 | 898 | 900 | 90,000 | 4,500 |
| 1998-03-03 | 908 | 908 | 901 | 903 | 74,000 | 4,515 |
| 1998-03-02 | 900 | 910 | 900 | 900 | 95,000 | 4,500 |
| 1998-02-27 | 890 | 890 | 880 | 890 | 56,000 | 4,450 |
| 1998-02-26 | 856 | 880 | 855 | 880 | 67,000 | 4,400 |
| 1998-02-25 | 842 | 855 | 841 | 855 | 64,000 | 4,275 |
| 1998-02-24 | 867 | 867 | 842 | 842 | 97,000 | 4,210 |
| 1998-02-23 | 861 | 873 | 861 | 867 | 57,000 | 4,335 |
| 1998-02-20 | 875 | 875 | 865 | 871 | 182,000 | 4,355 |
| 1998-02-19 | 871 | 880 | 865 | 880 | 94,000 | 4,400 |
| 1998-02-18 | 875 | 881 | 871 | 875 | 109,000 | 4,375 |
| 1998-02-17 | 883 | 883 | 867 | 875 | 71,000 | 4,375 |
| 1998-02-16 | 870 | 880 | 866 | 876 | 115,000 | 4,380 |
| 1998-02-13 | 900 | 900 | 870 | 881 | 76,000 | 4,405 |
| 1998-02-12 | 901 | 918 | 895 | 910 | 228,000 | 4,550 |
| 1998-02-10 | 880 | 906 | 880 | 891 | 457,000 | 4,455 |
| 1998-02-09 | 875 | 878 | 869 | 870 | 97,000 | 4,350 |
| 1998-02-06 | 850 | 880 | 850 | 880 | 379,000 | 4,400 |
| 1998-02-05 | 849 | 868 | 849 | 860 | 83,000 | 4,300 |
| 1998-02-04 | 882 | 882 | 868 | 869 | 355,000 | 4,345 |
| 1998-02-03 | 879 | 879 | 865 | 872 | 210,000 | 4,360 |
| 1998-02-02 | 881 | 882 | 834 | 854 | 486,000 | 4,270 |
| 1998-01-30 | 925 | 925 | 860 | 880 | 649,000 | 4,400 |
| 1998-01-29 | 930 | 935 | 910 | 925 | 453,000 | 4,625 |
| 1998-01-28 | 915 | 940 | 906 | 940 | 805,000 | 4,700 |
| 1998-01-27 | 899 | 919 | 885 | 901 | 1,029,000 | 4,505 |
| 1998-01-26 | 860 | 889 | 850 | 881 | 424,000 | 4,405 |
| 1998-01-23 | 824 | 840 | 820 | 840 | 218,000 | 4,200 |
| 1998-01-22 | 825 | 834 | 825 | 825 | 209,000 | 4,125 |
| 1998-01-21 | 820 | 835 | 814 | 835 | 164,000 | 4,175 |
| 1998-01-20 | 770 | 806 | 768 | 804 | 301,000 | 4,020 |
| 1998-01-19 | 819 | 819 | 800 | 800 | 179,000 | 4,000 |
| 1998-01-16 | 780 | 809 | 780 | 789 | 308,000 | 3,945 |
| 1998-01-14 | 790 | 797 | 760 | 779 | 376,000 | 3,895 |
| 1998-01-13 | 810 | 810 | 772 | 788 | 237,000 | 3,940 |
| 1998-01-12 | 825 | 835 | 810 | 820 | 146,000 | 4,100 |
| 1998-01-09 | 859 | 870 | 845 | 850 | 186,000 | 4,250 |
| 1998-01-08 | 838 | 867 | 838 | 860 | 278,000 | 4,300 |
| 1998-01-07 | 820 | 844 | 820 | 840 | 166,000 | 4,200 |
| 1998-01-06 | 848 | 852 | 833 | 840 | 54,000 | 4,200 |
| 1998-01-05 | 824 | 852 | 824 | 848 | 152,000 | 4,240 |
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