6135 (株)牧野フライス製作所 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 237 | 239 | 236 | 238 | 84,000 | 1,190 |
| 2002-12-27 | 233 | 238 | 232 | 236 | 154,000 | 1,180 |
| 2002-12-26 | 230 | 235 | 230 | 232 | 126,000 | 1,160 |
| 2002-12-25 | 232 | 233 | 227 | 228 | 127,000 | 1,140 |
| 2002-12-24 | 230 | 231 | 226 | 227 | 183,000 | 1,135 |
| 2002-12-20 | 230 | 230 | 223 | 224 | 128,000 | 1,120 |
| 2002-12-19 | 215 | 222 | 213 | 220 | 163,000 | 1,100 |
| 2002-12-18 | 221 | 226 | 218 | 220 | 154,000 | 1,100 |
| 2002-12-17 | 233 | 240 | 230 | 230 | 176,000 | 1,150 |
| 2002-12-16 | 240 | 242 | 232 | 235 | 139,000 | 1,175 |
| 2002-12-13 | 255 | 255 | 243 | 244 | 226,000 | 1,220 |
| 2002-12-12 | 260 | 260 | 251 | 252 | 124,000 | 1,260 |
| 2002-12-11 | 265 | 266 | 259 | 262 | 76,000 | 1,310 |
| 2002-12-10 | 249 | 266 | 247 | 266 | 209,000 | 1,330 |
| 2002-12-09 | 252 | 260 | 252 | 253 | 207,000 | 1,265 |
| 2002-12-06 | 273 | 273 | 261 | 262 | 223,000 | 1,310 |
| 2002-12-05 | 275 | 276 | 269 | 270 | 128,000 | 1,350 |
| 2002-12-04 | 282 | 282 | 266 | 274 | 342,000 | 1,370 |
| 2002-12-03 | 289 | 291 | 282 | 287 | 172,000 | 1,435 |
| 2002-12-02 | 297 | 297 | 286 | 287 | 196,000 | 1,435 |
| 2002-11-29 | 293 | 297 | 287 | 292 | 473,000 | 1,460 |
| 2002-11-28 | 267 | 294 | 265 | 290 | 1,140,000 | 1,450 |
| 2002-11-27 | 246 | 262 | 246 | 257 | 300,000 | 1,285 |
| 2002-11-26 | 254 | 260 | 250 | 251 | 228,000 | 1,255 |
| 2002-11-25 | 245 | 254 | 245 | 254 | 333,000 | 1,270 |
| 2002-11-22 | 250 | 250 | 243 | 244 | 208,000 | 1,220 |
| 2002-11-21 | 240 | 243 | 240 | 242 | 97,000 | 1,210 |
| 2002-11-20 | 235 | 241 | 228 | 235 | 182,000 | 1,175 |
| 2002-11-19 | 235 | 238 | 220 | 225 | 410,000 | 1,125 |
| 2002-11-18 | 254 | 254 | 243 | 245 | 138,000 | 1,225 |
| 2002-11-15 | 256 | 259 | 256 | 259 | 105,000 | 1,295 |
| 2002-11-14 | 255 | 259 | 253 | 254 | 134,000 | 1,270 |
| 2002-11-13 | 265 | 270 | 262 | 262 | 83,000 | 1,310 |
| 2002-11-12 | 260 | 278 | 260 | 274 | 147,000 | 1,370 |
| 2002-11-11 | 274 | 274 | 265 | 265 | 80,000 | 1,325 |
| 2002-11-08 | 279 | 282 | 279 | 279 | 59,000 | 1,395 |
| 2002-11-07 | 284 | 284 | 280 | 284 | 135,000 | 1,420 |
| 2002-11-06 | 283 | 287 | 281 | 284 | 101,000 | 1,420 |
| 2002-11-05 | 269 | 288 | 268 | 288 | 324,000 | 1,440 |
| 2002-11-01 | 255 | 270 | 255 | 268 | 308,000 | 1,340 |
| 2002-10-31 | 282 | 282 | 275 | 275 | 89,000 | 1,375 |
| 2002-10-30 | 284 | 290 | 280 | 282 | 102,000 | 1,410 |
| 2002-10-29 | 280 | 283 | 275 | 279 | 97,000 | 1,395 |
| 2002-10-28 | 280 | 286 | 280 | 285 | 72,000 | 1,425 |
| 2002-10-25 | 278 | 282 | 271 | 282 | 149,000 | 1,410 |
| 2002-10-24 | 283 | 286 | 276 | 282 | 98,000 | 1,410 |
| 2002-10-23 | 280 | 288 | 280 | 288 | 94,000 | 1,440 |
| 2002-10-22 | 300 | 300 | 281 | 281 | 151,000 | 1,405 |
| 2002-10-21 | 291 | 304 | 291 | 304 | 145,000 | 1,520 |
| 2002-10-18 | 294 | 304 | 294 | 300 | 110,000 | 1,500 |
| 2002-10-17 | 300 | 305 | 296 | 299 | 88,000 | 1,495 |
| 2002-10-16 | 309 | 312 | 303 | 303 | 57,000 | 1,515 |
| 2002-10-15 | 312 | 314 | 299 | 303 | 102,000 | 1,515 |
| 2002-10-11 | 299 | 304 | 293 | 297 | 129,000 | 1,485 |
| 2002-10-10 | 280 | 286 | 280 | 283 | 164,000 | 1,415 |
| 2002-10-09 | 284 | 289 | 281 | 281 | 134,000 | 1,405 |
| 2002-10-08 | 280 | 286 | 276 | 284 | 210,000 | 1,420 |
| 2002-10-07 | 300 | 300 | 292 | 293 | 142,000 | 1,465 |
| 2002-10-04 | 307 | 316 | 307 | 316 | 180,000 | 1,580 |
| 2002-10-03 | 328 | 329 | 317 | 321 | 182,000 | 1,605 |
| 2002-10-02 | 341 | 341 | 329 | 329 | 144,000 | 1,645 |
| 2002-10-01 | 342 | 343 | 333 | 334 | 116,000 | 1,670 |
| 2002-09-30 | 356 | 357 | 346 | 350 | 95,000 | 1,750 |
| 2002-09-27 | 338 | 356 | 338 | 356 | 182,000 | 1,780 |
| 2002-09-26 | 335 | 346 | 331 | 333 | 267,000 | 1,665 |
| 2002-09-25 | 338 | 338 | 327 | 330 | 227,000 | 1,650 |
| 2002-09-24 | 330 | 336 | 330 | 334 | 141,000 | 1,670 |
| 2002-09-20 | 336 | 339 | 333 | 334 | 183,000 | 1,670 |
| 2002-09-19 | 344 | 345 | 336 | 341 | 208,000 | 1,705 |
| 2002-09-18 | 336 | 337 | 332 | 332 | 298,000 | 1,660 |
| 2002-09-17 | 335 | 347 | 335 | 346 | 287,000 | 1,730 |
| 2002-09-13 | 328 | 339 | 328 | 337 | 437,000 | 1,685 |
| 2002-09-12 | 351 | 351 | 346 | 348 | 124,000 | 1,740 |
| 2002-09-11 | 348 | 354 | 348 | 350 | 169,000 | 1,750 |
| 2002-09-10 | 348 | 351 | 345 | 346 | 253,000 | 1,730 |
| 2002-09-09 | 335 | 349 | 335 | 348 | 117,000 | 1,740 |
| 2002-09-06 | 349 | 349 | 337 | 340 | 179,000 | 1,700 |
| 2002-09-05 | 344 | 351 | 343 | 349 | 97,000 | 1,745 |
| 2002-09-04 | 344 | 346 | 340 | 343 | 209,000 | 1,715 |
| 2002-09-03 | 359 | 359 | 348 | 349 | 155,000 | 1,745 |
| 2002-09-02 | 369 | 369 | 355 | 360 | 172,000 | 1,800 |
| 2002-08-30 | 363 | 363 | 354 | 362 | 114,000 | 1,810 |
| 2002-08-29 | 365 | 366 | 348 | 348 | 229,000 | 1,740 |
| 2002-08-28 | 378 | 378 | 365 | 365 | 147,000 | 1,825 |
| 2002-08-27 | 393 | 393 | 376 | 378 | 252,000 | 1,890 |
| 2002-08-26 | 364 | 380 | 364 | 376 | 276,000 | 1,880 |
| 2002-08-23 | 365 | 369 | 353 | 363 | 200,000 | 1,815 |
| 2002-08-22 | 338 | 360 | 338 | 350 | 294,000 | 1,750 |
| 2002-08-21 | 339 | 345 | 339 | 343 | 181,000 | 1,715 |
| 2002-08-20 | 350 | 352 | 339 | 341 | 286,000 | 1,705 |
| 2002-08-19 | 356 | 356 | 342 | 344 | 239,000 | 1,720 |
| 2002-08-16 | 356 | 356 | 347 | 351 | 358,000 | 1,755 |
| 2002-08-15 | 360 | 365 | 356 | 356 | 461,000 | 1,780 |
| 2002-08-14 | 360 | 360 | 348 | 351 | 332,000 | 1,755 |
| 2002-08-13 | 373 | 374 | 360 | 364 | 213,000 | 1,820 |
| 2002-08-12 | 390 | 392 | 376 | 376 | 144,000 | 1,880 |
| 2002-08-09 | 377 | 385 | 374 | 380 | 230,000 | 1,900 |
| 2002-08-08 | 377 | 384 | 370 | 372 | 116,000 | 1,860 |
| 2002-08-07 | 372 | 375 | 372 | 373 | 83,000 | 1,865 |
| 2002-08-06 | 370 | 372 | 368 | 370 | 69,000 | 1,850 |
| 2002-08-05 | 380 | 381 | 375 | 375 | 61,000 | 1,875 |
| 2002-08-02 | 382 | 388 | 375 | 384 | 143,000 | 1,920 |
| 2002-08-01 | 402 | 402 | 390 | 397 | 71,000 | 1,985 |
| 2002-07-31 | 410 | 411 | 400 | 402 | 74,000 | 2,010 |
| 2002-07-30 | 415 | 419 | 405 | 410 | 135,000 | 2,050 |
| 2002-07-29 | 402 | 410 | 400 | 410 | 209,000 | 2,050 |
| 2002-07-26 | 399 | 405 | 395 | 404 | 150,000 | 2,020 |
| 2002-07-25 | 434 | 437 | 415 | 415 | 172,000 | 2,075 |
| 2002-07-24 | 431 | 432 | 429 | 429 | 54,000 | 2,145 |
| 2002-07-23 | 430 | 438 | 427 | 436 | 78,000 | 2,180 |
| 2002-07-22 | 432 | 441 | 432 | 440 | 75,000 | 2,200 |
| 2002-07-19 | 449 | 454 | 443 | 443 | 69,000 | 2,215 |
| 2002-07-18 | 448 | 454 | 443 | 449 | 85,000 | 2,245 |
| 2002-07-17 | 445 | 445 | 436 | 443 | 91,000 | 2,215 |
| 2002-07-16 | 458 | 458 | 450 | 450 | 61,000 | 2,250 |
| 2002-07-15 | 466 | 466 | 458 | 459 | 121,000 | 2,295 |
| 2002-07-12 | 476 | 485 | 476 | 481 | 20,000 | 2,405 |
| 2002-07-11 | 474 | 476 | 473 | 476 | 48,000 | 2,380 |
| 2002-07-10 | 484 | 493 | 484 | 484 | 35,000 | 2,420 |
| 2002-07-09 | 476 | 494 | 476 | 494 | 73,000 | 2,470 |
| 2002-07-08 | 496 | 496 | 480 | 481 | 111,000 | 2,405 |
| 2002-07-05 | 487 | 487 | 480 | 480 | 56,000 | 2,400 |
| 2002-07-04 | 478 | 485 | 474 | 477 | 84,000 | 2,385 |
| 2002-07-03 | 455 | 478 | 451 | 478 | 73,000 | 2,390 |
| 2002-07-02 | 461 | 464 | 453 | 460 | 114,000 | 2,300 |
| 2002-07-01 | 471 | 471 | 461 | 471 | 78,000 | 2,355 |
| 2002-06-28 | 447 | 460 | 444 | 451 | 201,000 | 2,255 |
| 2002-06-27 | 420 | 428 | 420 | 427 | 62,000 | 2,135 |
| 2002-06-26 | 439 | 439 | 428 | 430 | 146,000 | 2,150 |
| 2002-06-25 | 444 | 445 | 440 | 444 | 79,000 | 2,220 |
| 2002-06-24 | 443 | 450 | 431 | 449 | 65,000 | 2,245 |
| 2002-06-21 | 453 | 453 | 446 | 446 | 117,000 | 2,230 |
| 2002-06-20 | 460 | 460 | 442 | 449 | 206,000 | 2,245 |
| 2002-06-19 | 455 | 465 | 455 | 456 | 91,000 | 2,280 |
| 2002-06-18 | 460 | 467 | 458 | 465 | 108,000 | 2,325 |
| 2002-06-17 | 474 | 474 | 452 | 452 | 108,000 | 2,260 |
| 2002-06-14 | 490 | 490 | 474 | 474 | 315,000 | 2,370 |
| 2002-06-13 | 490 | 492 | 475 | 490 | 91,000 | 2,450 |
| 2002-06-12 | 503 | 503 | 492 | 495 | 36,000 | 2,475 |
| 2002-06-11 | 500 | 505 | 500 | 505 | 77,000 | 2,525 |
| 2002-06-10 | 495 | 499 | 494 | 495 | 85,000 | 2,475 |
| 2002-06-07 | 500 | 510 | 492 | 504 | 130,000 | 2,520 |
| 2002-06-06 | 520 | 520 | 511 | 512 | 75,000 | 2,560 |
| 2002-06-05 | 511 | 519 | 507 | 519 | 74,000 | 2,595 |
| 2002-06-04 | 510 | 517 | 510 | 513 | 83,000 | 2,565 |
| 2002-06-03 | 518 | 530 | 510 | 520 | 144,000 | 2,600 |
| 2002-05-31 | 519 | 530 | 518 | 518 | 180,000 | 2,590 |
| 2002-05-30 | 530 | 530 | 497 | 517 | 477,000 | 2,585 |
| 2002-05-29 | 535 | 538 | 535 | 535 | 61,000 | 2,675 |
| 2002-05-28 | 537 | 541 | 537 | 537 | 92,000 | 2,685 |
| 2002-05-27 | 537 | 541 | 534 | 541 | 89,000 | 2,705 |
| 2002-05-24 | 550 | 555 | 540 | 547 | 276,000 | 2,735 |
| 2002-05-23 | 539 | 549 | 535 | 547 | 235,000 | 2,735 |
| 2002-05-22 | 530 | 535 | 521 | 530 | 316,000 | 2,650 |
| 2002-05-21 | 510 | 529 | 507 | 526 | 229,000 | 2,630 |
| 2002-05-20 | 516 | 530 | 511 | 520 | 557,000 | 2,600 |
| 2002-05-17 | 493 | 515 | 493 | 511 | 436,000 | 2,555 |
| 2002-05-16 | 478 | 493 | 478 | 491 | 205,000 | 2,455 |
| 2002-05-15 | 470 | 479 | 470 | 475 | 272,000 | 2,375 |
| 2002-05-14 | 472 | 478 | 459 | 465 | 342,000 | 2,325 |
| 2002-05-13 | 483 | 488 | 459 | 471 | 215,000 | 2,355 |
| 2002-05-10 | 485 | 502 | 483 | 502 | 416,000 | 2,510 |
| 2002-05-09 | 495 | 501 | 494 | 500 | 196,000 | 2,500 |
| 2002-05-08 | 500 | 500 | 492 | 493 | 106,000 | 2,465 |
| 2002-05-07 | 497 | 506 | 490 | 506 | 100,000 | 2,530 |
| 2002-05-02 | 493 | 505 | 493 | 501 | 83,000 | 2,505 |
| 2002-05-01 | 503 | 509 | 494 | 494 | 172,000 | 2,470 |
| 2002-04-30 | 490 | 499 | 487 | 497 | 152,000 | 2,485 |
| 2002-04-26 | 500 | 501 | 490 | 495 | 161,000 | 2,475 |
| 2002-04-25 | 519 | 519 | 509 | 513 | 99,000 | 2,565 |
| 2002-04-24 | 510 | 518 | 509 | 518 | 231,000 | 2,590 |
| 2002-04-23 | 509 | 512 | 508 | 510 | 116,000 | 2,550 |
| 2002-04-22 | 518 | 518 | 504 | 509 | 180,000 | 2,545 |
| 2002-04-19 | 505 | 509 | 498 | 502 | 89,000 | 2,510 |
| 2002-04-18 | 506 | 510 | 505 | 505 | 142,000 | 2,525 |
| 2002-04-17 | 508 | 508 | 505 | 506 | 37,000 | 2,530 |
| 2002-04-16 | 490 | 505 | 490 | 504 | 162,000 | 2,520 |
| 2002-04-15 | 497 | 497 | 487 | 489 | 162,000 | 2,445 |
| 2002-04-12 | 485 | 500 | 485 | 498 | 169,000 | 2,490 |
| 2002-04-11 | 506 | 510 | 500 | 500 | 144,000 | 2,500 |
| 2002-04-10 | 509 | 515 | 500 | 505 | 265,000 | 2,525 |
| 2002-04-09 | 520 | 523 | 509 | 509 | 399,000 | 2,545 |
| 2002-04-08 | 509 | 510 | 503 | 509 | 78,000 | 2,545 |
| 2002-04-05 | 508 | 512 | 500 | 501 | 243,000 | 2,505 |
| 2002-04-04 | 487 | 502 | 484 | 499 | 302,000 | 2,495 |
| 2002-04-03 | 456 | 492 | 455 | 482 | 182,000 | 2,410 |
| 2002-04-02 | 464 | 467 | 457 | 459 | 100,000 | 2,295 |
| 2002-04-01 | 465 | 465 | 457 | 457 | 49,000 | 2,285 |
| 2002-03-29 | 459 | 467 | 457 | 461 | 164,000 | 2,305 |
| 2002-03-28 | 457 | 458 | 448 | 454 | 273,000 | 2,270 |
| 2002-03-27 | 464 | 468 | 457 | 468 | 94,000 | 2,340 |
| 2002-03-26 | 456 | 465 | 455 | 464 | 62,000 | 2,320 |
| 2002-03-25 | 470 | 470 | 451 | 457 | 143,000 | 2,285 |
| 2002-03-22 | 470 | 474 | 455 | 463 | 190,000 | 2,315 |
| 2002-03-20 | 478 | 487 | 478 | 485 | 434,000 | 2,425 |
| 2002-03-19 | 468 | 474 | 462 | 473 | 158,000 | 2,365 |
| 2002-03-18 | 458 | 465 | 457 | 461 | 108,000 | 2,305 |
| 2002-03-15 | 445 | 461 | 442 | 461 | 160,000 | 2,305 |
| 2002-03-14 | 456 | 456 | 435 | 437 | 92,000 | 2,185 |
| 2002-03-13 | 455 | 461 | 451 | 451 | 110,000 | 2,255 |
| 2002-03-12 | 461 | 462 | 451 | 455 | 110,000 | 2,275 |
| 2002-03-11 | 475 | 475 | 464 | 466 | 200,000 | 2,330 |
| 2002-03-08 | 440 | 460 | 440 | 460 | 333,000 | 2,300 |
| 2002-03-07 | 442 | 449 | 441 | 449 | 118,000 | 2,245 |
| 2002-03-06 | 447 | 458 | 433 | 437 | 206,000 | 2,185 |
| 2002-03-05 | 455 | 462 | 446 | 449 | 222,000 | 2,245 |
| 2002-03-04 | 440 | 458 | 439 | 455 | 245,000 | 2,275 |
| 2002-03-01 | 443 | 443 | 429 | 435 | 117,000 | 2,175 |
| 2002-02-28 | 429 | 437 | 429 | 431 | 161,000 | 2,155 |
| 2002-02-27 | 404 | 429 | 404 | 429 | 131,000 | 2,145 |
| 2002-02-26 | 410 | 410 | 403 | 406 | 51,000 | 2,030 |
| 2002-02-25 | 412 | 414 | 399 | 400 | 150,000 | 2,000 |
| 2002-02-22 | 406 | 409 | 405 | 409 | 66,000 | 2,045 |
| 2002-02-21 | 400 | 408 | 394 | 408 | 161,000 | 2,040 |
| 2002-02-20 | 397 | 402 | 393 | 400 | 168,000 | 2,000 |
| 2002-02-19 | 412 | 415 | 405 | 407 | 152,000 | 2,035 |
| 2002-02-18 | 409 | 415 | 405 | 412 | 119,000 | 2,060 |
| 2002-02-15 | 405 | 416 | 404 | 416 | 193,000 | 2,080 |
| 2002-02-14 | 401 | 409 | 395 | 403 | 209,000 | 2,015 |
| 2002-02-13 | 396 | 408 | 394 | 406 | 250,000 | 2,030 |
| 2002-02-12 | 384 | 396 | 384 | 396 | 86,000 | 1,980 |
| 2002-02-08 | 385 | 385 | 375 | 385 | 73,000 | 1,925 |
| 2002-02-07 | 370 | 384 | 370 | 381 | 59,000 | 1,905 |
| 2002-02-06 | 375 | 380 | 372 | 372 | 61,000 | 1,860 |
| 2002-02-05 | 386 | 389 | 381 | 385 | 70,000 | 1,925 |
| 2002-02-04 | 380 | 391 | 380 | 390 | 136,000 | 1,950 |
| 2002-02-01 | 380 | 387 | 375 | 387 | 141,000 | 1,935 |
| 2002-01-31 | 371 | 379 | 362 | 379 | 148,000 | 1,895 |
| 2002-01-30 | 365 | 370 | 361 | 370 | 89,000 | 1,850 |
| 2002-01-29 | 392 | 394 | 373 | 374 | 197,000 | 1,870 |
| 2002-01-28 | 378 | 405 | 378 | 402 | 297,000 | 2,010 |
| 2002-01-25 | 362 | 385 | 361 | 380 | 173,000 | 1,900 |
| 2002-01-24 | 361 | 361 | 355 | 359 | 99,000 | 1,795 |
| 2002-01-23 | 356 | 363 | 354 | 361 | 82,000 | 1,805 |
| 2002-01-22 | 368 | 368 | 361 | 368 | 195,000 | 1,840 |
| 2002-01-21 | 348 | 365 | 347 | 364 | 371,000 | 1,820 |
| 2002-01-18 | 330 | 343 | 330 | 343 | 172,000 | 1,715 |
| 2002-01-17 | 328 | 336 | 328 | 330 | 91,000 | 1,650 |
| 2002-01-16 | 333 | 334 | 329 | 332 | 36,000 | 1,660 |
| 2002-01-15 | 329 | 344 | 324 | 333 | 176,000 | 1,665 |
| 2002-01-11 | 343 | 346 | 340 | 341 | 79,000 | 1,705 |
| 2002-01-10 | 348 | 350 | 344 | 348 | 135,000 | 1,740 |
| 2002-01-09 | 348 | 348 | 343 | 345 | 69,000 | 1,725 |
| 2002-01-08 | 365 | 365 | 353 | 353 | 89,000 | 1,765 |
| 2002-01-07 | 351 | 364 | 351 | 360 | 81,000 | 1,800 |
| 2002-01-04 | 347 | 350 | 345 | 350 | 58,000 | 1,750 |
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