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 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 346 | 350 | 345 | 350 | 41,000 | 1,750 |
| 2001-12-27 | 335 | 345 | 331 | 345 | 116,000 | 1,725 |
| 2001-12-26 | 337 | 337 | 330 | 330 | 133,000 | 1,650 |
| 2001-12-25 | 348 | 348 | 330 | 337 | 117,000 | 1,685 |
| 2001-12-21 | 340 | 349 | 339 | 349 | 109,000 | 1,745 |
| 2001-12-20 | 334 | 345 | 334 | 345 | 162,000 | 1,725 |
| 2001-12-19 | 321 | 330 | 320 | 329 | 185,000 | 1,645 |
| 2001-12-18 | 350 | 355 | 336 | 340 | 147,000 | 1,700 |
| 2001-12-17 | 351 | 360 | 350 | 350 | 131,000 | 1,750 |
| 2001-12-14 | 368 | 370 | 350 | 351 | 335,000 | 1,755 |
| 2001-12-13 | 378 | 381 | 370 | 377 | 92,000 | 1,885 |
| 2001-12-12 | 375 | 384 | 371 | 381 | 170,000 | 1,905 |
| 2001-12-11 | 366 | 379 | 366 | 375 | 170,000 | 1,875 |
| 2001-12-10 | 376 | 376 | 367 | 370 | 101,000 | 1,850 |
| 2001-12-07 | 387 | 388 | 370 | 381 | 239,000 | 1,905 |
| 2001-12-06 | 379 | 383 | 375 | 382 | 227,000 | 1,910 |
| 2001-12-05 | 373 | 378 | 367 | 377 | 139,000 | 1,885 |
| 2001-12-04 | 374 | 374 | 366 | 368 | 302,000 | 1,840 |
| 2001-12-03 | 375 | 380 | 375 | 378 | 171,000 | 1,890 |
| 2001-11-30 | 378 | 388 | 374 | 382 | 411,000 | 1,910 |
| 2001-11-29 | 366 | 378 | 361 | 372 | 154,000 | 1,860 |
| 2001-11-28 | 371 | 378 | 369 | 370 | 99,000 | 1,850 |
| 2001-11-27 | 387 | 389 | 381 | 381 | 117,000 | 1,905 |
| 2001-11-26 | 360 | 382 | 360 | 377 | 261,000 | 1,885 |
| 2001-11-22 | 365 | 365 | 353 | 355 | 212,000 | 1,775 |
| 2001-11-21 | 365 | 371 | 360 | 362 | 237,000 | 1,810 |
| 2001-11-20 | 383 | 383 | 367 | 367 | 231,000 | 1,835 |
| 2001-11-19 | 381 | 387 | 375 | 378 | 153,000 | 1,890 |
| 2001-11-16 | 362 | 388 | 360 | 376 | 350,000 | 1,880 |
| 2001-11-15 | 360 | 366 | 348 | 355 | 305,000 | 1,775 |
| 2001-11-14 | 354 | 368 | 354 | 362 | 234,000 | 1,810 |
| 2001-11-13 | 363 | 367 | 348 | 349 | 252,000 | 1,745 |
| 2001-11-12 | 370 | 370 | 366 | 369 | 197,000 | 1,845 |
| 2001-11-09 | 385 | 387 | 369 | 370 | 256,000 | 1,850 |
| 2001-11-08 | 391 | 402 | 384 | 385 | 154,000 | 1,925 |
| 2001-11-07 | 406 | 410 | 390 | 396 | 232,000 | 1,980 |
| 2001-11-06 | 413 | 414 | 405 | 405 | 106,000 | 2,025 |
| 2001-11-05 | 409 | 415 | 407 | 415 | 169,000 | 2,075 |
| 2001-11-02 | 420 | 425 | 415 | 424 | 188,000 | 2,120 |
| 2001-11-01 | 414 | 420 | 408 | 410 | 65,000 | 2,050 |
| 2001-10-31 | 410 | 413 | 408 | 410 | 189,000 | 2,050 |
| 2001-10-30 | 415 | 418 | 407 | 410 | 118,000 | 2,050 |
| 2001-10-29 | 431 | 432 | 419 | 419 | 136,000 | 2,095 |
| 2001-10-26 | 456 | 456 | 434 | 436 | 139,000 | 2,180 |
| 2001-10-25 | 436 | 458 | 435 | 455 | 319,000 | 2,275 |
| 2001-10-24 | 421 | 430 | 414 | 428 | 196,000 | 2,140 |
| 2001-10-23 | 423 | 423 | 415 | 421 | 184,000 | 2,105 |
| 2001-10-22 | 403 | 412 | 395 | 412 | 187,000 | 2,060 |
| 2001-10-19 | 414 | 414 | 402 | 405 | 177,000 | 2,025 |
| 2001-10-18 | 424 | 424 | 413 | 414 | 221,000 | 2,070 |
| 2001-10-17 | 445 | 445 | 422 | 424 | 131,000 | 2,120 |
| 2001-10-16 | 427 | 438 | 427 | 437 | 172,000 | 2,185 |
| 2001-10-15 | 434 | 434 | 420 | 422 | 168,000 | 2,110 |
| 2001-10-12 | 439 | 443 | 430 | 434 | 209,000 | 2,170 |
| 2001-10-11 | 440 | 444 | 432 | 434 | 133,000 | 2,170 |
| 2001-10-10 | 450 | 450 | 437 | 437 | 139,000 | 2,185 |
| 2001-10-09 | 448 | 449 | 438 | 449 | 222,000 | 2,245 |
| 2001-10-05 | 468 | 468 | 451 | 453 | 176,000 | 2,265 |
| 2001-10-04 | 470 | 475 | 463 | 469 | 280,000 | 2,345 |
| 2001-10-03 | 461 | 464 | 455 | 460 | 152,000 | 2,300 |
| 2001-10-02 | 441 | 450 | 436 | 450 | 108,000 | 2,250 |
| 2001-10-01 | 434 | 446 | 430 | 445 | 229,000 | 2,225 |
| 2001-09-28 | 400 | 428 | 400 | 419 | 189,000 | 2,095 |
| 2001-09-27 | 391 | 399 | 391 | 398 | 123,000 | 1,990 |
| 2001-09-26 | 399 | 400 | 390 | 391 | 143,000 | 1,955 |
| 2001-09-25 | 414 | 414 | 395 | 400 | 199,000 | 2,000 |
| 2001-09-21 | 391 | 400 | 390 | 394 | 361,000 | 1,970 |
| 2001-09-20 | 414 | 414 | 397 | 411 | 352,000 | 2,055 |
| 2001-09-19 | 392 | 403 | 386 | 399 | 218,000 | 1,995 |
| 2001-09-18 | 372 | 390 | 372 | 383 | 148,000 | 1,915 |
| 2001-09-17 | 381 | 387 | 367 | 372 | 139,000 | 1,860 |
| 2001-09-14 | 384 | 398 | 381 | 390 | 219,000 | 1,950 |
| 2001-09-13 | 367 | 379 | 361 | 369 | 243,000 | 1,845 |
| 2001-09-12 | 367 | 400 | 367 | 368 | 237,000 | 1,840 |
| 2001-09-11 | 410 | 418 | 403 | 407 | 145,000 | 2,035 |
| 2001-09-10 | 411 | 415 | 410 | 412 | 127,000 | 2,060 |
| 2001-09-07 | 435 | 435 | 416 | 420 | 157,000 | 2,100 |
| 2001-09-06 | 435 | 440 | 435 | 435 | 58,000 | 2,175 |
| 2001-09-05 | 439 | 450 | 430 | 444 | 226,000 | 2,220 |
| 2001-09-04 | 430 | 434 | 411 | 434 | 295,000 | 2,170 |
| 2001-09-03 | 453 | 454 | 433 | 443 | 239,000 | 2,215 |
| 2001-08-31 | 465 | 465 | 450 | 458 | 138,000 | 2,290 |
| 2001-08-30 | 460 | 470 | 448 | 470 | 428,000 | 2,350 |
| 2001-08-29 | 466 | 473 | 466 | 471 | 175,000 | 2,355 |
| 2001-08-28 | 480 | 483 | 470 | 475 | 386,000 | 2,375 |
| 2001-08-27 | 482 | 487 | 480 | 481 | 118,000 | 2,405 |
| 2001-08-24 | 487 | 488 | 482 | 482 | 113,000 | 2,410 |
| 2001-08-23 | 487 | 490 | 482 | 482 | 132,000 | 2,410 |
| 2001-08-22 | 490 | 497 | 482 | 482 | 269,000 | 2,410 |
| 2001-08-21 | 493 | 495 | 485 | 494 | 151,000 | 2,470 |
| 2001-08-20 | 500 | 509 | 494 | 494 | 159,000 | 2,470 |
| 2001-08-17 | 513 | 513 | 502 | 503 | 234,000 | 2,515 |
| 2001-08-16 | 508 | 512 | 505 | 505 | 131,000 | 2,525 |
| 2001-08-15 | 509 | 514 | 508 | 512 | 58,000 | 2,560 |
| 2001-08-14 | 508 | 520 | 505 | 511 | 97,000 | 2,555 |
| 2001-08-13 | 508 | 508 | 503 | 503 | 99,000 | 2,515 |
| 2001-08-10 | 511 | 515 | 507 | 508 | 121,000 | 2,540 |
| 2001-08-09 | 517 | 517 | 510 | 511 | 174,000 | 2,555 |
| 2001-08-08 | 526 | 526 | 513 | 516 | 98,000 | 2,580 |
| 2001-08-07 | 522 | 522 | 513 | 516 | 142,000 | 2,580 |
| 2001-08-06 | 526 | 532 | 524 | 525 | 76,000 | 2,625 |
| 2001-08-03 | 528 | 537 | 525 | 525 | 217,000 | 2,625 |
| 2001-08-02 | 519 | 526 | 519 | 521 | 162,000 | 2,605 |
| 2001-08-01 | 518 | 525 | 514 | 520 | 132,000 | 2,600 |
| 2001-07-31 | 510 | 513 | 508 | 512 | 101,000 | 2,560 |
| 2001-07-30 | 516 | 518 | 510 | 510 | 58,000 | 2,550 |
| 2001-07-27 | 520 | 520 | 512 | 516 | 77,000 | 2,580 |
| 2001-07-26 | 511 | 518 | 511 | 515 | 77,000 | 2,575 |
| 2001-07-25 | 515 | 520 | 512 | 515 | 135,000 | 2,575 |
| 2001-07-24 | 520 | 520 | 511 | 520 | 190,000 | 2,600 |
| 2001-07-23 | 518 | 518 | 510 | 513 | 221,000 | 2,565 |
| 2001-07-19 | 514 | 514 | 507 | 512 | 123,000 | 2,560 |
| 2001-07-18 | 525 | 529 | 516 | 520 | 88,000 | 2,600 |
| 2001-07-17 | 529 | 529 | 525 | 526 | 58,000 | 2,630 |
| 2001-07-16 | 532 | 535 | 530 | 535 | 79,000 | 2,675 |
| 2001-07-13 | 523 | 536 | 523 | 536 | 426,000 | 2,680 |
| 2001-07-12 | 518 | 518 | 511 | 513 | 131,000 | 2,565 |
| 2001-07-11 | 503 | 512 | 502 | 502 | 195,000 | 2,510 |
| 2001-07-10 | 507 | 510 | 505 | 510 | 185,000 | 2,550 |
| 2001-07-09 | 510 | 511 | 501 | 507 | 339,000 | 2,535 |
| 2001-07-06 | 522 | 522 | 512 | 512 | 256,000 | 2,560 |
| 2001-07-05 | 527 | 527 | 516 | 519 | 157,000 | 2,595 |
| 2001-07-04 | 527 | 527 | 516 | 517 | 106,000 | 2,585 |
| 2001-07-03 | 525 | 526 | 520 | 524 | 118,000 | 2,620 |
| 2001-07-02 | 531 | 531 | 509 | 516 | 362,000 | 2,580 |
| 2001-06-29 | 515 | 535 | 515 | 531 | 305,000 | 2,655 |
| 2001-06-28 | 530 | 531 | 510 | 515 | 381,000 | 2,575 |
| 2001-06-27 | 537 | 537 | 528 | 530 | 256,000 | 2,650 |
| 2001-06-26 | 526 | 539 | 526 | 530 | 160,000 | 2,650 |
| 2001-06-25 | 529 | 529 | 520 | 521 | 351,000 | 2,605 |
| 2001-06-22 | 529 | 529 | 514 | 519 | 212,000 | 2,595 |
| 2001-06-21 | 517 | 521 | 510 | 513 | 315,000 | 2,565 |
| 2001-06-20 | 512 | 513 | 495 | 507 | 466,000 | 2,535 |
| 2001-06-19 | 525 | 526 | 514 | 514 | 188,000 | 2,570 |
| 2001-06-18 | 530 | 535 | 521 | 523 | 211,000 | 2,615 |
| 2001-06-15 | 520 | 520 | 510 | 514 | 417,000 | 2,570 |
| 2001-06-14 | 534 | 535 | 528 | 529 | 329,000 | 2,645 |
| 2001-06-13 | 532 | 550 | 530 | 532 | 435,000 | 2,660 |
| 2001-06-12 | 550 | 552 | 526 | 531 | 714,000 | 2,655 |
| 2001-06-11 | 566 | 567 | 554 | 558 | 235,000 | 2,790 |
| 2001-06-08 | 550 | 566 | 549 | 566 | 625,000 | 2,830 |
| 2001-06-07 | 555 | 556 | 548 | 550 | 525,000 | 2,750 |
| 2001-06-06 | 560 | 564 | 556 | 560 | 418,000 | 2,800 |
| 2001-06-05 | 574 | 575 | 562 | 565 | 215,000 | 2,825 |
| 2001-06-04 | 575 | 577 | 568 | 568 | 124,000 | 2,840 |
| 2001-06-01 | 580 | 582 | 570 | 574 | 246,000 | 2,870 |
| 2001-05-31 | 585 | 589 | 582 | 582 | 158,000 | 2,910 |
| 2001-05-30 | 596 | 596 | 590 | 591 | 220,000 | 2,955 |
| 2001-05-29 | 587 | 597 | 587 | 596 | 115,000 | 2,980 |
| 2001-05-28 | 599 | 599 | 587 | 590 | 291,000 | 2,950 |
| 2001-05-25 | 595 | 605 | 591 | 600 | 324,000 | 3,000 |
| 2001-05-24 | 605 | 605 | 585 | 588 | 509,000 | 2,940 |
| 2001-05-23 | 604 | 615 | 604 | 611 | 265,000 | 3,055 |
| 2001-05-22 | 605 | 608 | 601 | 602 | 250,000 | 3,010 |
| 2001-05-21 | 595 | 601 | 581 | 599 | 458,000 | 2,995 |
| 2001-05-18 | 607 | 613 | 606 | 606 | 123,000 | 3,030 |
| 2001-05-17 | 614 | 615 | 602 | 605 | 335,000 | 3,025 |
| 2001-05-16 | 624 | 624 | 611 | 611 | 157,000 | 3,055 |
| 2001-05-15 | 615 | 622 | 611 | 619 | 151,000 | 3,095 |
| 2001-05-14 | 625 | 627 | 612 | 615 | 178,000 | 3,075 |
| 2001-05-11 | 624 | 629 | 620 | 622 | 267,000 | 3,110 |
| 2001-05-10 | 635 | 640 | 622 | 624 | 412,000 | 3,120 |
| 2001-05-09 | 651 | 651 | 638 | 645 | 297,000 | 3,225 |
| 2001-05-08 | 656 | 665 | 654 | 661 | 313,000 | 3,305 |
| 2001-05-07 | 665 | 670 | 648 | 652 | 657,000 | 3,260 |
| 2001-05-02 | 638 | 645 | 632 | 645 | 251,000 | 3,225 |
| 2001-05-01 | 620 | 636 | 620 | 630 | 364,000 | 3,150 |
| 2001-04-27 | 627 | 634 | 613 | 615 | 272,000 | 3,075 |
| 2001-04-26 | 627 | 635 | 620 | 627 | 218,000 | 3,135 |
| 2001-04-25 | 615 | 617 | 613 | 617 | 178,000 | 3,085 |
| 2001-04-24 | 617 | 619 | 611 | 613 | 291,000 | 3,065 |
| 2001-04-23 | 620 | 627 | 620 | 621 | 190,000 | 3,105 |
| 2001-04-20 | 619 | 621 | 613 | 616 | 111,000 | 3,080 |
| 2001-04-19 | 630 | 630 | 610 | 615 | 265,000 | 3,075 |
| 2001-04-18 | 619 | 626 | 612 | 620 | 283,000 | 3,100 |
| 2001-04-17 | 619 | 619 | 610 | 612 | 166,000 | 3,060 |
| 2001-04-16 | 628 | 629 | 619 | 619 | 113,000 | 3,095 |
| 2001-04-13 | 615 | 625 | 615 | 619 | 105,000 | 3,095 |
| 2001-04-12 | 621 | 628 | 605 | 612 | 174,000 | 3,060 |
| 2001-04-11 | 616 | 620 | 600 | 615 | 531,000 | 3,075 |
| 2001-04-10 | 621 | 639 | 611 | 615 | 143,000 | 3,075 |
| 2001-04-09 | 640 | 640 | 605 | 615 | 449,000 | 3,075 |
| 2001-04-06 | 655 | 664 | 635 | 635 | 254,000 | 3,175 |
| 2001-04-05 | 640 | 645 | 635 | 640 | 203,000 | 3,200 |
| 2001-04-04 | 636 | 647 | 635 | 644 | 159,000 | 3,220 |
| 2001-04-03 | 635 | 645 | 635 | 643 | 170,000 | 3,215 |
| 2001-04-02 | 647 | 647 | 635 | 646 | 157,000 | 3,230 |
| 2001-03-30 | 649 | 650 | 640 | 648 | 176,000 | 3,240 |
| 2001-03-29 | 648 | 650 | 637 | 646 | 205,000 | 3,230 |
| 2001-03-28 | 650 | 653 | 640 | 651 | 332,000 | 3,255 |
| 2001-03-27 | 642 | 645 | 621 | 621 | 263,000 | 3,105 |
| 2001-03-26 | 630 | 640 | 625 | 640 | 323,000 | 3,200 |
| 2001-03-23 | 609 | 624 | 608 | 620 | 220,000 | 3,100 |
| 2001-03-22 | 613 | 613 | 592 | 592 | 134,000 | 2,960 |
| 2001-03-21 | 581 | 615 | 580 | 615 | 204,000 | 3,075 |
| 2001-03-19 | 573 | 589 | 573 | 579 | 51,000 | 2,895 |
| 2001-03-16 | 571 | 590 | 571 | 572 | 196,000 | 2,860 |
| 2001-03-15 | 545 | 569 | 540 | 569 | 219,000 | 2,845 |
| 2001-03-14 | 575 | 575 | 555 | 560 | 121,000 | 2,800 |
| 2001-03-13 | 550 | 565 | 545 | 555 | 314,000 | 2,775 |
| 2001-03-12 | 595 | 595 | 573 | 574 | 142,000 | 2,870 |
| 2001-03-09 | 600 | 610 | 590 | 595 | 194,000 | 2,975 |
| 2001-03-08 | 601 | 601 | 590 | 590 | 84,000 | 2,950 |
| 2001-03-07 | 611 | 615 | 590 | 603 | 170,000 | 3,015 |
| 2001-03-06 | 579 | 610 | 579 | 601 | 356,000 | 3,005 |
| 2001-03-05 | 573 | 590 | 565 | 569 | 318,000 | 2,845 |
| 2001-03-02 | 613 | 613 | 569 | 572 | 606,000 | 2,860 |
| 2001-03-01 | 630 | 630 | 598 | 605 | 202,000 | 3,025 |
| 2001-02-28 | 614 | 640 | 608 | 640 | 357,000 | 3,200 |
| 2001-02-27 | 611 | 615 | 600 | 605 | 127,000 | 3,025 |
| 2001-02-26 | 617 | 619 | 611 | 611 | 105,000 | 3,055 |
| 2001-02-23 | 604 | 610 | 595 | 607 | 383,000 | 3,035 |
| 2001-02-22 | 606 | 609 | 590 | 590 | 271,000 | 2,950 |
| 2001-02-21 | 612 | 619 | 606 | 613 | 250,000 | 3,065 |
| 2001-02-20 | 635 | 645 | 608 | 616 | 676,000 | 3,080 |
| 2001-02-19 | 628 | 653 | 625 | 635 | 604,000 | 3,175 |
| 2001-02-16 | 648 | 648 | 598 | 598 | 804,000 | 2,990 |
| 2001-02-15 | 619 | 653 | 619 | 648 | 1,303,000 | 3,240 |
| 2001-02-14 | 595 | 609 | 594 | 609 | 477,000 | 3,045 |
| 2001-02-13 | 582 | 598 | 582 | 598 | 395,000 | 2,990 |
| 2001-02-09 | 568 | 582 | 565 | 578 | 406,000 | 2,890 |
| 2001-02-08 | 550 | 559 | 546 | 558 | 318,000 | 2,790 |
| 2001-02-07 | 565 | 569 | 553 | 555 | 263,000 | 2,775 |
| 2001-02-06 | 579 | 579 | 561 | 569 | 318,000 | 2,845 |
| 2001-02-05 | 569 | 586 | 568 | 586 | 740,000 | 2,930 |
| 2001-02-02 | 568 | 573 | 561 | 567 | 239,000 | 2,835 |
| 2001-02-01 | 555 | 560 | 551 | 558 | 258,000 | 2,790 |
| 2001-01-31 | 549 | 551 | 546 | 548 | 281,000 | 2,740 |
| 2001-01-30 | 550 | 552 | 541 | 542 | 416,000 | 2,710 |
| 2001-01-29 | 544 | 559 | 541 | 546 | 316,000 | 2,730 |
| 2001-01-26 | 549 | 549 | 540 | 540 | 327,000 | 2,700 |
| 2001-01-25 | 551 | 556 | 545 | 549 | 500,000 | 2,745 |
| 2001-01-24 | 562 | 562 | 541 | 541 | 316,000 | 2,705 |
| 2001-01-23 | 566 | 569 | 550 | 556 | 528,000 | 2,780 |
| 2001-01-22 | 578 | 578 | 562 | 566 | 547,000 | 2,830 |
| 2001-01-19 | 549 | 585 | 549 | 567 | 776,000 | 2,835 |
| 2001-01-18 | 535 | 549 | 531 | 535 | 334,000 | 2,675 |
| 2001-01-17 | 543 | 543 | 526 | 534 | 383,000 | 2,670 |
| 2001-01-16 | 540 | 540 | 517 | 523 | 2,179,000 | 2,615 |
| 2001-01-15 | 521 | 555 | 505 | 510 | 1,141,000 | 2,550 |
| 2001-01-12 | 550 | 559 | 519 | 521 | 310,000 | 2,605 |
| 2001-01-11 | 560 | 570 | 530 | 550 | 629,000 | 2,750 |
| 2001-01-10 | 584 | 586 | 567 | 580 | 229,000 | 2,900 |
| 2001-01-09 | 598 | 599 | 590 | 594 | 103,000 | 2,970 |
| 2001-01-05 | 598 | 600 | 590 | 598 | 110,000 | 2,990 |
| 2001-01-04 | 601 | 610 | 594 | 600 | 103,000 | 3,000 |
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