6135 (株)牧野フライス製作所 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 670 | 670 | 666 | 666 | 19,000 | 3,330 |
| 1999-12-29 | 687 | 690 | 660 | 660 | 81,000 | 3,300 |
| 1999-12-28 | 680 | 681 | 676 | 680 | 92,000 | 3,400 |
| 1999-12-27 | 710 | 710 | 680 | 680 | 34,000 | 3,400 |
| 1999-12-24 | 722 | 722 | 710 | 710 | 90,000 | 3,550 |
| 1999-12-22 | 712 | 730 | 711 | 711 | 116,000 | 3,555 |
| 1999-12-21 | 690 | 720 | 684 | 711 | 96,000 | 3,555 |
| 1999-12-20 | 676 | 690 | 670 | 683 | 129,000 | 3,415 |
| 1999-12-17 | 686 | 691 | 670 | 670 | 231,000 | 3,350 |
| 1999-12-16 | 715 | 715 | 692 | 694 | 130,000 | 3,470 |
| 1999-12-15 | 735 | 736 | 725 | 725 | 427,000 | 3,625 |
| 1999-12-14 | 750 | 750 | 730 | 737 | 114,000 | 3,685 |
| 1999-12-13 | 757 | 760 | 747 | 755 | 331,000 | 3,775 |
| 1999-12-10 | 745 | 753 | 730 | 750 | 708,000 | 3,750 |
| 1999-12-09 | 719 | 742 | 708 | 740 | 810,000 | 3,700 |
| 1999-12-08 | 633 | 705 | 633 | 699 | 483,000 | 3,495 |
| 1999-12-07 | 620 | 639 | 620 | 623 | 65,000 | 3,115 |
| 1999-12-06 | 655 | 665 | 610 | 610 | 96,000 | 3,050 |
| 1999-12-03 | 665 | 665 | 637 | 651 | 254,000 | 3,255 |
| 1999-12-02 | 649 | 660 | 638 | 655 | 231,000 | 3,275 |
| 1999-12-01 | 625 | 626 | 606 | 626 | 149,000 | 3,130 |
| 1999-11-30 | 650 | 650 | 605 | 605 | 256,000 | 3,025 |
| 1999-11-29 | 601 | 601 | 582 | 600 | 105,000 | 3,000 |
| 1999-11-26 | 611 | 611 | 599 | 604 | 144,000 | 3,020 |
| 1999-11-25 | 610 | 610 | 600 | 601 | 197,000 | 3,005 |
| 1999-11-24 | 620 | 620 | 600 | 609 | 142,000 | 3,045 |
| 1999-11-22 | 660 | 660 | 621 | 621 | 52,000 | 3,105 |
| 1999-11-19 | 645 | 665 | 630 | 660 | 141,000 | 3,300 |
| 1999-11-18 | 585 | 620 | 585 | 620 | 581,000 | 3,100 |
| 1999-11-17 | 600 | 634 | 600 | 633 | 217,000 | 3,165 |
| 1999-11-16 | 600 | 601 | 584 | 595 | 206,000 | 2,975 |
| 1999-11-15 | 611 | 620 | 611 | 611 | 71,000 | 3,055 |
| 1999-11-12 | 635 | 636 | 600 | 620 | 217,000 | 3,100 |
| 1999-11-11 | 670 | 670 | 635 | 635 | 148,000 | 3,175 |
| 1999-11-10 | 680 | 680 | 666 | 670 | 103,000 | 3,350 |
| 1999-11-09 | 691 | 699 | 680 | 681 | 72,000 | 3,405 |
| 1999-11-08 | 698 | 700 | 680 | 681 | 124,000 | 3,405 |
| 1999-11-05 | 690 | 695 | 688 | 691 | 138,000 | 3,455 |
| 1999-11-04 | 685 | 695 | 670 | 676 | 150,000 | 3,380 |
| 1999-11-02 | 686 | 710 | 682 | 703 | 136,000 | 3,515 |
| 1999-11-01 | 713 | 714 | 666 | 666 | 216,000 | 3,330 |
| 1999-10-29 | 730 | 730 | 712 | 715 | 108,000 | 3,575 |
| 1999-10-28 | 700 | 700 | 678 | 690 | 95,000 | 3,450 |
| 1999-10-27 | 707 | 707 | 670 | 670 | 110,000 | 3,350 |
| 1999-10-26 | 702 | 705 | 699 | 699 | 77,000 | 3,495 |
| 1999-10-25 | 740 | 746 | 720 | 742 | 60,000 | 3,710 |
| 1999-10-22 | 713 | 769 | 710 | 760 | 422,000 | 3,800 |
| 1999-10-21 | 670 | 683 | 670 | 683 | 179,000 | 3,415 |
| 1999-10-20 | 690 | 690 | 660 | 670 | 168,000 | 3,350 |
| 1999-10-19 | 673 | 685 | 660 | 680 | 129,000 | 3,400 |
| 1999-10-18 | 671 | 680 | 670 | 670 | 30,000 | 3,350 |
| 1999-10-15 | 700 | 705 | 691 | 691 | 156,000 | 3,455 |
| 1999-10-14 | 690 | 703 | 690 | 700 | 107,000 | 3,500 |
| 1999-10-13 | 700 | 714 | 698 | 703 | 110,000 | 3,515 |
| 1999-10-12 | 688 | 705 | 688 | 700 | 143,000 | 3,500 |
| 1999-10-08 | 706 | 706 | 701 | 701 | 49,000 | 3,505 |
| 1999-10-07 | 688 | 705 | 688 | 696 | 24,000 | 3,480 |
| 1999-10-06 | 700 | 706 | 678 | 678 | 105,000 | 3,390 |
| 1999-10-05 | 719 | 719 | 699 | 699 | 109,000 | 3,495 |
| 1999-10-04 | 725 | 725 | 707 | 707 | 52,000 | 3,535 |
| 1999-10-01 | 670 | 730 | 670 | 725 | 174,000 | 3,625 |
| 1999-09-30 | 720 | 725 | 630 | 630 | 203,000 | 3,150 |
| 1999-09-29 | 717 | 717 | 692 | 700 | 107,000 | 3,500 |
| 1999-09-28 | 716 | 724 | 707 | 724 | 49,000 | 3,620 |
| 1999-09-27 | 710 | 721 | 701 | 701 | 100,000 | 3,505 |
| 1999-09-24 | 700 | 707 | 684 | 686 | 102,000 | 3,430 |
| 1999-09-22 | 710 | 710 | 680 | 680 | 140,000 | 3,400 |
| 1999-09-21 | 715 | 719 | 713 | 715 | 88,000 | 3,575 |
| 1999-09-20 | 735 | 735 | 713 | 715 | 136,000 | 3,575 |
| 1999-09-17 | 732 | 732 | 710 | 725 | 109,000 | 3,625 |
| 1999-09-16 | 735 | 741 | 712 | 730 | 139,000 | 3,650 |
| 1999-09-14 | 730 | 750 | 730 | 732 | 210,000 | 3,660 |
| 1999-09-13 | 790 | 801 | 780 | 790 | 131,000 | 3,950 |
| 1999-09-10 | 782 | 790 | 782 | 787 | 114,000 | 3,935 |
| 1999-09-09 | 787 | 800 | 780 | 782 | 78,000 | 3,910 |
| 1999-09-08 | 820 | 830 | 780 | 785 | 45,000 | 3,925 |
| 1999-09-07 | 811 | 831 | 811 | 817 | 40,000 | 4,085 |
| 1999-09-06 | 838 | 839 | 831 | 831 | 89,000 | 4,155 |
| 1999-09-03 | 816 | 830 | 811 | 830 | 41,000 | 4,150 |
| 1999-09-02 | 834 | 846 | 811 | 811 | 104,000 | 4,055 |
| 1999-09-01 | 823 | 850 | 809 | 829 | 165,000 | 4,145 |
| 1999-08-31 | 854 | 854 | 813 | 813 | 268,000 | 4,065 |
| 1999-08-30 | 841 | 850 | 830 | 850 | 248,000 | 4,250 |
| 1999-08-27 | 830 | 833 | 828 | 828 | 108,000 | 4,140 |
| 1999-08-26 | 835 | 842 | 820 | 820 | 225,000 | 4,100 |
| 1999-08-25 | 845 | 855 | 835 | 837 | 137,000 | 4,185 |
| 1999-08-24 | 825 | 839 | 824 | 825 | 164,000 | 4,125 |
| 1999-08-23 | 850 | 855 | 825 | 825 | 161,000 | 4,125 |
| 1999-08-20 | 845 | 850 | 836 | 850 | 193,000 | 4,250 |
| 1999-08-19 | 790 | 825 | 790 | 825 | 49,000 | 4,125 |
| 1999-08-18 | 839 | 840 | 830 | 830 | 149,000 | 4,150 |
| 1999-08-17 | 829 | 830 | 820 | 830 | 69,000 | 4,150 |
| 1999-08-16 | 818 | 825 | 810 | 824 | 54,000 | 4,120 |
| 1999-08-13 | 809 | 823 | 792 | 808 | 97,000 | 4,040 |
| 1999-08-12 | 780 | 809 | 780 | 809 | 163,000 | 4,045 |
| 1999-08-11 | 806 | 806 | 792 | 792 | 57,000 | 3,960 |
| 1999-08-10 | 815 | 815 | 795 | 806 | 109,000 | 4,030 |
| 1999-08-09 | 775 | 785 | 775 | 785 | 82,000 | 3,925 |
| 1999-08-06 | 766 | 776 | 763 | 763 | 55,000 | 3,815 |
| 1999-08-05 | 795 | 809 | 760 | 760 | 147,000 | 3,800 |
| 1999-08-04 | 830 | 830 | 782 | 797 | 147,000 | 3,985 |
| 1999-08-03 | 778 | 780 | 760 | 780 | 75,000 | 3,900 |
| 1999-08-02 | 755 | 760 | 755 | 758 | 169,000 | 3,790 |
| 1999-07-30 | 755 | 756 | 750 | 754 | 125,000 | 3,770 |
| 1999-07-29 | 764 | 764 | 752 | 763 | 121,000 | 3,815 |
| 1999-07-28 | 765 | 766 | 751 | 754 | 73,000 | 3,770 |
| 1999-07-27 | 760 | 780 | 760 | 766 | 109,000 | 3,830 |
| 1999-07-26 | 779 | 779 | 761 | 779 | 129,000 | 3,895 |
| 1999-07-23 | 790 | 790 | 776 | 779 | 116,000 | 3,895 |
| 1999-07-22 | 820 | 820 | 791 | 805 | 57,000 | 4,025 |
| 1999-07-21 | 822 | 829 | 815 | 824 | 112,000 | 4,120 |
| 1999-07-19 | 826 | 828 | 814 | 817 | 171,000 | 4,085 |
| 1999-07-16 | 861 | 861 | 820 | 834 | 181,000 | 4,170 |
| 1999-07-15 | 879 | 879 | 850 | 862 | 121,000 | 4,310 |
| 1999-07-14 | 866 | 881 | 860 | 880 | 147,000 | 4,400 |
| 1999-07-13 | 868 | 880 | 866 | 866 | 169,000 | 4,330 |
| 1999-07-12 | 873 | 873 | 865 | 869 | 50,000 | 4,345 |
| 1999-07-09 | 867 | 880 | 860 | 880 | 75,000 | 4,400 |
| 1999-07-08 | 890 | 890 | 868 | 877 | 87,000 | 4,385 |
| 1999-07-07 | 880 | 888 | 866 | 883 | 117,000 | 4,415 |
| 1999-07-06 | 888 | 888 | 875 | 883 | 225,000 | 4,415 |
| 1999-07-05 | 886 | 888 | 870 | 874 | 156,000 | 4,370 |
| 1999-07-02 | 870 | 888 | 859 | 888 | 228,000 | 4,440 |
| 1999-07-01 | 820 | 860 | 819 | 860 | 451,000 | 4,300 |
| 1999-06-30 | 836 | 837 | 819 | 829 | 336,000 | 4,145 |
| 1999-06-29 | 839 | 844 | 820 | 835 | 266,000 | 4,175 |
| 1999-06-28 | 860 | 860 | 832 | 832 | 154,000 | 4,160 |
| 1999-06-25 | 850 | 859 | 849 | 855 | 102,000 | 4,275 |
| 1999-06-24 | 858 | 859 | 836 | 847 | 150,000 | 4,235 |
| 1999-06-23 | 840 | 854 | 840 | 853 | 110,000 | 4,265 |
| 1999-06-22 | 851 | 860 | 840 | 857 | 157,000 | 4,285 |
| 1999-06-21 | 851 | 870 | 851 | 860 | 246,000 | 4,300 |
| 1999-06-18 | 892 | 892 | 875 | 881 | 201,000 | 4,405 |
| 1999-06-17 | 890 | 890 | 875 | 882 | 146,000 | 4,410 |
| 1999-06-16 | 888 | 890 | 872 | 880 | 244,000 | 4,400 |
| 1999-06-15 | 890 | 890 | 870 | 878 | 150,000 | 4,390 |
| 1999-06-14 | 893 | 893 | 883 | 886 | 226,000 | 4,430 |
| 1999-06-11 | 875 | 885 | 870 | 873 | 701,000 | 4,365 |
| 1999-06-10 | 870 | 875 | 862 | 869 | 216,000 | 4,345 |
| 1999-06-09 | 849 | 850 | 839 | 842 | 143,000 | 4,210 |
| 1999-06-08 | 860 | 885 | 855 | 869 | 211,000 | 4,345 |
| 1999-06-07 | 848 | 850 | 842 | 850 | 78,000 | 4,250 |
| 1999-06-04 | 846 | 849 | 837 | 838 | 93,000 | 4,190 |
| 1999-06-03 | 840 | 850 | 833 | 836 | 359,000 | 4,180 |
| 1999-06-02 | 840 | 851 | 840 | 850 | 290,000 | 4,250 |
| 1999-06-01 | 859 | 859 | 840 | 840 | 107,000 | 4,200 |
| 1999-05-31 | 836 | 860 | 836 | 860 | 146,000 | 4,300 |
| 1999-05-28 | 831 | 846 | 831 | 846 | 107,000 | 4,230 |
| 1999-05-27 | 830 | 832 | 821 | 830 | 175,000 | 4,150 |
| 1999-05-26 | 835 | 845 | 820 | 835 | 285,000 | 4,175 |
| 1999-05-25 | 856 | 860 | 835 | 860 | 470,000 | 4,300 |
| 1999-05-24 | 883 | 890 | 873 | 876 | 219,000 | 4,380 |
| 1999-05-21 | 890 | 899 | 885 | 899 | 275,000 | 4,495 |
| 1999-05-20 | 900 | 900 | 880 | 899 | 132,000 | 4,495 |
| 1999-05-19 | 888 | 919 | 888 | 900 | 776,000 | 4,500 |
| 1999-05-18 | 881 | 895 | 877 | 888 | 523,000 | 4,440 |
| 1999-05-17 | 880 | 880 | 861 | 874 | 314,000 | 4,370 |
| 1999-05-14 | 867 | 876 | 867 | 871 | 243,000 | 4,355 |
| 1999-05-13 | 861 | 877 | 860 | 867 | 355,000 | 4,335 |
| 1999-05-12 | 876 | 885 | 875 | 881 | 133,000 | 4,405 |
| 1999-05-11 | 876 | 876 | 865 | 874 | 290,000 | 4,370 |
| 1999-05-10 | 892 | 898 | 889 | 896 | 216,000 | 4,480 |
| 1999-05-07 | 880 | 900 | 878 | 897 | 521,000 | 4,485 |
| 1999-05-06 | 870 | 879 | 870 | 875 | 405,000 | 4,375 |
| 1999-04-30 | 870 | 879 | 868 | 870 | 384,000 | 4,350 |
| 1999-04-28 | 844 | 888 | 843 | 880 | 821,000 | 4,400 |
| 1999-04-27 | 810 | 835 | 800 | 835 | 278,000 | 4,175 |
| 1999-04-26 | 787 | 805 | 785 | 800 | 85,000 | 4,000 |
| 1999-04-23 | 800 | 805 | 793 | 795 | 357,000 | 3,975 |
| 1999-04-22 | 796 | 796 | 780 | 786 | 74,000 | 3,930 |
| 1999-04-21 | 802 | 806 | 798 | 805 | 212,000 | 4,025 |
| 1999-04-20 | 809 | 810 | 795 | 803 | 634,000 | 4,015 |
| 1999-04-19 | 774 | 820 | 773 | 819 | 782,000 | 4,095 |
| 1999-04-16 | 748 | 774 | 741 | 770 | 419,000 | 3,850 |
| 1999-04-15 | 731 | 754 | 723 | 747 | 461,000 | 3,735 |
| 1999-04-14 | 720 | 721 | 700 | 701 | 188,000 | 3,505 |
| 1999-04-13 | 750 | 750 | 716 | 728 | 82,000 | 3,640 |
| 1999-04-12 | 725 | 726 | 719 | 720 | 127,000 | 3,600 |
| 1999-04-09 | 749 | 749 | 730 | 735 | 200,000 | 3,675 |
| 1999-04-08 | 759 | 759 | 716 | 750 | 565,000 | 3,750 |
| 1999-04-07 | 740 | 740 | 715 | 739 | 716,000 | 3,695 |
| 1999-04-06 | 745 | 750 | 720 | 720 | 525,000 | 3,600 |
| 1999-04-05 | 728 | 775 | 728 | 755 | 757,000 | 3,775 |
| 1999-04-02 | 716 | 724 | 705 | 718 | 126,000 | 3,590 |
| 1999-04-01 | 711 | 725 | 701 | 716 | 165,000 | 3,580 |
| 1999-03-31 | 696 | 728 | 680 | 728 | 155,000 | 3,640 |
| 1999-03-30 | 700 | 700 | 684 | 689 | 76,000 | 3,445 |
| 1999-03-29 | 700 | 715 | 696 | 696 | 129,000 | 3,480 |
| 1999-03-26 | 690 | 710 | 689 | 700 | 158,000 | 3,500 |
| 1999-03-25 | 665 | 695 | 663 | 667 | 273,000 | 3,335 |
| 1999-03-24 | 681 | 682 | 661 | 665 | 189,000 | 3,325 |
| 1999-03-23 | 710 | 710 | 680 | 681 | 96,000 | 3,405 |
| 1999-03-19 | 709 | 714 | 700 | 700 | 248,000 | 3,500 |
| 1999-03-18 | 710 | 710 | 700 | 700 | 249,000 | 3,500 |
| 1999-03-17 | 726 | 726 | 695 | 700 | 292,000 | 3,500 |
| 1999-03-16 | 732 | 734 | 715 | 734 | 430,000 | 3,670 |
| 1999-03-15 | 702 | 723 | 702 | 722 | 330,000 | 3,610 |
| 1999-03-12 | 700 | 705 | 700 | 700 | 190,000 | 3,500 |
| 1999-03-11 | 716 | 716 | 690 | 699 | 270,000 | 3,495 |
| 1999-03-10 | 685 | 705 | 675 | 705 | 280,000 | 3,525 |
| 1999-03-09 | 711 | 717 | 671 | 685 | 310,000 | 3,425 |
| 1999-03-08 | 716 | 720 | 706 | 713 | 223,000 | 3,565 |
| 1999-03-05 | 699 | 712 | 698 | 712 | 367,000 | 3,560 |
| 1999-03-04 | 655 | 679 | 650 | 679 | 294,000 | 3,395 |
| 1999-03-03 | 661 | 661 | 646 | 652 | 38,000 | 3,260 |
| 1999-03-02 | 660 | 660 | 650 | 651 | 202,000 | 3,255 |
| 1999-03-01 | 650 | 662 | 650 | 662 | 56,000 | 3,310 |
| 1999-02-26 | 654 | 656 | 647 | 649 | 97,000 | 3,245 |
| 1999-02-25 | 660 | 665 | 656 | 656 | 514,000 | 3,280 |
| 1999-02-24 | 660 | 663 | 650 | 651 | 34,000 | 3,255 |
| 1999-02-23 | 680 | 680 | 660 | 670 | 184,000 | 3,350 |
| 1999-02-22 | 670 | 674 | 660 | 670 | 244,000 | 3,350 |
| 1999-02-19 | 659 | 669 | 656 | 665 | 72,000 | 3,325 |
| 1999-02-18 | 656 | 660 | 646 | 660 | 39,000 | 3,300 |
| 1999-02-17 | 660 | 664 | 638 | 646 | 52,000 | 3,230 |
| 1999-02-16 | 656 | 656 | 647 | 653 | 37,000 | 3,265 |
| 1999-02-15 | 636 | 648 | 636 | 646 | 55,000 | 3,230 |
| 1999-02-12 | 639 | 640 | 632 | 640 | 23,000 | 3,200 |
| 1999-02-10 | 654 | 654 | 638 | 638 | 64,000 | 3,190 |
| 1999-02-09 | 640 | 645 | 640 | 644 | 45,000 | 3,220 |
| 1999-02-08 | 638 | 638 | 636 | 637 | 44,000 | 3,185 |
| 1999-02-05 | 638 | 639 | 635 | 639 | 117,000 | 3,195 |
| 1999-02-04 | 637 | 640 | 636 | 639 | 60,000 | 3,195 |
| 1999-02-03 | 639 | 640 | 631 | 635 | 72,000 | 3,175 |
| 1999-02-02 | 655 | 655 | 650 | 650 | 45,000 | 3,250 |
| 1999-02-01 | 670 | 670 | 652 | 656 | 46,000 | 3,280 |
| 1999-01-29 | 670 | 670 | 653 | 666 | 97,000 | 3,330 |
| 1999-01-28 | 675 | 675 | 653 | 653 | 23,000 | 3,265 |
| 1999-01-27 | 680 | 680 | 675 | 680 | 45,000 | 3,400 |
| 1999-01-26 | 680 | 680 | 669 | 678 | 82,000 | 3,390 |
| 1999-01-25 | 685 | 685 | 675 | 679 | 30,000 | 3,395 |
| 1999-01-22 | 678 | 680 | 670 | 670 | 53,000 | 3,350 |
| 1999-01-21 | 655 | 668 | 652 | 668 | 81,000 | 3,340 |
| 1999-01-20 | 650 | 655 | 642 | 655 | 27,000 | 3,275 |
| 1999-01-19 | 639 | 643 | 634 | 640 | 49,000 | 3,200 |
| 1999-01-18 | 648 | 650 | 639 | 640 | 46,000 | 3,200 |
| 1999-01-14 | 635 | 650 | 631 | 650 | 153,000 | 3,250 |
| 1999-01-13 | 629 | 636 | 625 | 635 | 146,000 | 3,175 |
| 1999-01-12 | 645 | 645 | 629 | 629 | 158,000 | 3,145 |
| 1999-01-11 | 625 | 630 | 624 | 625 | 272,000 | 3,125 |
| 1999-01-08 | 624 | 624 | 615 | 624 | 45,000 | 3,120 |
| 1999-01-07 | 624 | 630 | 605 | 620 | 134,000 | 3,100 |
| 1999-01-06 | 620 | 621 | 610 | 621 | 45,000 | 3,105 |
| 1999-01-05 | 643 | 643 | 610 | 610 | 64,000 | 3,050 |
| 1999-01-04 | 635 | 636 | 630 | 630 | 13,000 | 3,150 |
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
