6135 (株)牧野フライス製作所 の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-2834635034535041,0001,750
2001-12-27335345331345116,0001,725
2001-12-26337337330330133,0001,650
2001-12-25348348330337117,0001,685
2001-12-21340349339349109,0001,745
2001-12-20334345334345162,0001,725
2001-12-19321330320329185,0001,645
2001-12-18350355336340147,0001,700
2001-12-17351360350350131,0001,750
2001-12-14368370350351335,0001,755
2001-12-1337838137037792,0001,885
2001-12-12375384371381170,0001,905
2001-12-11366379366375170,0001,875
2001-12-10376376367370101,0001,850
2001-12-07387388370381239,0001,905
2001-12-06379383375382227,0001,910
2001-12-05373378367377139,0001,885
2001-12-04374374366368302,0001,840
2001-12-03375380375378171,0001,890
2001-11-30378388374382411,0001,910
2001-11-29366378361372154,0001,860
2001-11-2837137836937099,0001,850
2001-11-27387389381381117,0001,905
2001-11-26360382360377261,0001,885
2001-11-22365365353355212,0001,775
2001-11-21365371360362237,0001,810
2001-11-20383383367367231,0001,835
2001-11-19381387375378153,0001,890
2001-11-16362388360376350,0001,880
2001-11-15360366348355305,0001,775
2001-11-14354368354362234,0001,810
2001-11-13363367348349252,0001,745
2001-11-12370370366369197,0001,845
2001-11-09385387369370256,0001,850
2001-11-08391402384385154,0001,925
2001-11-07406410390396232,0001,980
2001-11-06413414405405106,0002,025
2001-11-05409415407415169,0002,075
2001-11-02420425415424188,0002,120
2001-11-0141442040841065,0002,050
2001-10-31410413408410189,0002,050
2001-10-30415418407410118,0002,050
2001-10-29431432419419136,0002,095
2001-10-26456456434436139,0002,180
2001-10-25436458435455319,0002,275
2001-10-24421430414428196,0002,140
2001-10-23423423415421184,0002,105
2001-10-22403412395412187,0002,060
2001-10-19414414402405177,0002,025
2001-10-18424424413414221,0002,070
2001-10-17445445422424131,0002,120
2001-10-16427438427437172,0002,185
2001-10-15434434420422168,0002,110
2001-10-12439443430434209,0002,170
2001-10-11440444432434133,0002,170
2001-10-10450450437437139,0002,185
2001-10-09448449438449222,0002,245
2001-10-05468468451453176,0002,265
2001-10-04470475463469280,0002,345
2001-10-03461464455460152,0002,300
2001-10-02441450436450108,0002,250
2001-10-01434446430445229,0002,225
2001-09-28400428400419189,0002,095
2001-09-27391399391398123,0001,990
2001-09-26399400390391143,0001,955
2001-09-25414414395400199,0002,000
2001-09-21391400390394361,0001,970
2001-09-20414414397411352,0002,055
2001-09-19392403386399218,0001,995
2001-09-18372390372383148,0001,915
2001-09-17381387367372139,0001,860
2001-09-14384398381390219,0001,950
2001-09-13367379361369243,0001,845
2001-09-12367400367368237,0001,840
2001-09-11410418403407145,0002,035
2001-09-10411415410412127,0002,060
2001-09-07435435416420157,0002,100
2001-09-0643544043543558,0002,175
2001-09-05439450430444226,0002,220
2001-09-04430434411434295,0002,170
2001-09-03453454433443239,0002,215
2001-08-31465465450458138,0002,290
2001-08-30460470448470428,0002,350
2001-08-29466473466471175,0002,355
2001-08-28480483470475386,0002,375
2001-08-27482487480481118,0002,405
2001-08-24487488482482113,0002,410
2001-08-23487490482482132,0002,410
2001-08-22490497482482269,0002,410
2001-08-21493495485494151,0002,470
2001-08-20500509494494159,0002,470
2001-08-17513513502503234,0002,515
2001-08-16508512505505131,0002,525
2001-08-1550951450851258,0002,560
2001-08-1450852050551197,0002,555
2001-08-1350850850350399,0002,515
2001-08-10511515507508121,0002,540
2001-08-09517517510511174,0002,555
2001-08-0852652651351698,0002,580
2001-08-07522522513516142,0002,580
2001-08-0652653252452576,0002,625
2001-08-03528537525525217,0002,625
2001-08-02519526519521162,0002,605
2001-08-01518525514520132,0002,600
2001-07-31510513508512101,0002,560
2001-07-3051651851051058,0002,550
2001-07-2752052051251677,0002,580
2001-07-2651151851151577,0002,575
2001-07-25515520512515135,0002,575
2001-07-24520520511520190,0002,600
2001-07-23518518510513221,0002,565
2001-07-19514514507512123,0002,560
2001-07-1852552951652088,0002,600
2001-07-1752952952552658,0002,630
2001-07-1653253553053579,0002,675
2001-07-13523536523536426,0002,680
2001-07-12518518511513131,0002,565
2001-07-11503512502502195,0002,510
2001-07-10507510505510185,0002,550
2001-07-09510511501507339,0002,535
2001-07-06522522512512256,0002,560
2001-07-05527527516519157,0002,595
2001-07-04527527516517106,0002,585
2001-07-03525526520524118,0002,620
2001-07-02531531509516362,0002,580
2001-06-29515535515531305,0002,655
2001-06-28530531510515381,0002,575
2001-06-27537537528530256,0002,650
2001-06-26526539526530160,0002,650
2001-06-25529529520521351,0002,605
2001-06-22529529514519212,0002,595
2001-06-21517521510513315,0002,565
2001-06-20512513495507466,0002,535
2001-06-19525526514514188,0002,570
2001-06-18530535521523211,0002,615
2001-06-15520520510514417,0002,570
2001-06-14534535528529329,0002,645
2001-06-13532550530532435,0002,660
2001-06-12550552526531714,0002,655
2001-06-11566567554558235,0002,790
2001-06-08550566549566625,0002,830
2001-06-07555556548550525,0002,750
2001-06-06560564556560418,0002,800
2001-06-05574575562565215,0002,825
2001-06-04575577568568124,0002,840
2001-06-01580582570574246,0002,870
2001-05-31585589582582158,0002,910
2001-05-30596596590591220,0002,955
2001-05-29587597587596115,0002,980
2001-05-28599599587590291,0002,950
2001-05-25595605591600324,0003,000
2001-05-24605605585588509,0002,940
2001-05-23604615604611265,0003,055
2001-05-22605608601602250,0003,010
2001-05-21595601581599458,0002,995
2001-05-18607613606606123,0003,030
2001-05-17614615602605335,0003,025
2001-05-16624624611611157,0003,055
2001-05-15615622611619151,0003,095
2001-05-14625627612615178,0003,075
2001-05-11624629620622267,0003,110
2001-05-10635640622624412,0003,120
2001-05-09651651638645297,0003,225
2001-05-08656665654661313,0003,305
2001-05-07665670648652657,0003,260
2001-05-02638645632645251,0003,225
2001-05-01620636620630364,0003,150
2001-04-27627634613615272,0003,075
2001-04-26627635620627218,0003,135
2001-04-25615617613617178,0003,085
2001-04-24617619611613291,0003,065
2001-04-23620627620621190,0003,105
2001-04-20619621613616111,0003,080
2001-04-19630630610615265,0003,075
2001-04-18619626612620283,0003,100
2001-04-17619619610612166,0003,060
2001-04-16628629619619113,0003,095
2001-04-13615625615619105,0003,095
2001-04-12621628605612174,0003,060
2001-04-11616620600615531,0003,075
2001-04-10621639611615143,0003,075
2001-04-09640640605615449,0003,075
2001-04-06655664635635254,0003,175
2001-04-05640645635640203,0003,200
2001-04-04636647635644159,0003,220
2001-04-03635645635643170,0003,215
2001-04-02647647635646157,0003,230
2001-03-30649650640648176,0003,240
2001-03-29648650637646205,0003,230
2001-03-28650653640651332,0003,255
2001-03-27642645621621263,0003,105
2001-03-26630640625640323,0003,200
2001-03-23609624608620220,0003,100
2001-03-22613613592592134,0002,960
2001-03-21581615580615204,0003,075
2001-03-1957358957357951,0002,895
2001-03-16571590571572196,0002,860
2001-03-15545569540569219,0002,845
2001-03-14575575555560121,0002,800
2001-03-13550565545555314,0002,775
2001-03-12595595573574142,0002,870
2001-03-09600610590595194,0002,975
2001-03-0860160159059084,0002,950
2001-03-07611615590603170,0003,015
2001-03-06579610579601356,0003,005
2001-03-05573590565569318,0002,845
2001-03-02613613569572606,0002,860
2001-03-01630630598605202,0003,025
2001-02-28614640608640357,0003,200
2001-02-27611615600605127,0003,025
2001-02-26617619611611105,0003,055
2001-02-23604610595607383,0003,035
2001-02-22606609590590271,0002,950
2001-02-21612619606613250,0003,065
2001-02-20635645608616676,0003,080
2001-02-19628653625635604,0003,175
2001-02-16648648598598804,0002,990
2001-02-156196536196481,303,0003,240
2001-02-14595609594609477,0003,045
2001-02-13582598582598395,0002,990
2001-02-09568582565578406,0002,890
2001-02-08550559546558318,0002,790
2001-02-07565569553555263,0002,775
2001-02-06579579561569318,0002,845
2001-02-05569586568586740,0002,930
2001-02-02568573561567239,0002,835
2001-02-01555560551558258,0002,790
2001-01-31549551546548281,0002,740
2001-01-30550552541542416,0002,710
2001-01-29544559541546316,0002,730
2001-01-26549549540540327,0002,700
2001-01-25551556545549500,0002,745
2001-01-24562562541541316,0002,705
2001-01-23566569550556528,0002,780
2001-01-22578578562566547,0002,830
2001-01-19549585549567776,0002,835
2001-01-18535549531535334,0002,675
2001-01-17543543526534383,0002,670
2001-01-165405405175232,179,0002,615
2001-01-155215555055101,141,0002,550
2001-01-12550559519521310,0002,605
2001-01-11560570530550629,0002,750
2001-01-10584586567580229,0002,900
2001-01-09598599590594103,0002,970
2001-01-05598600590598110,0002,990
2001-01-04601610594600103,0003,000

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