6135 (株)牧野フライス製作所 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 544 | 546 | 541 | 544 | 239,000 | 2,720 |
| 2003-12-29 | 537 | 546 | 537 | 541 | 644,000 | 2,705 |
| 2003-12-26 | 527 | 540 | 526 | 535 | 463,000 | 2,675 |
| 2003-12-25 | 526 | 528 | 519 | 521 | 374,000 | 2,605 |
| 2003-12-24 | 522 | 526 | 518 | 526 | 272,000 | 2,630 |
| 2003-12-22 | 523 | 525 | 520 | 523 | 357,000 | 2,615 |
| 2003-12-19 | 508 | 520 | 507 | 518 | 1,133,000 | 2,590 |
| 2003-12-18 | 504 | 505 | 498 | 499 | 581,000 | 2,495 |
| 2003-12-17 | 512 | 513 | 503 | 503 | 337,000 | 2,515 |
| 2003-12-16 | 504 | 512 | 502 | 511 | 192,000 | 2,555 |
| 2003-12-15 | 514 | 517 | 504 | 512 | 598,000 | 2,560 |
| 2003-12-12 | 494 | 504 | 493 | 494 | 906,000 | 2,470 |
| 2003-12-11 | 496 | 498 | 492 | 493 | 603,000 | 2,465 |
| 2003-12-10 | 512 | 512 | 495 | 498 | 805,000 | 2,490 |
| 2003-12-09 | 522 | 522 | 501 | 516 | 905,000 | 2,580 |
| 2003-12-08 | 514 | 517 | 506 | 507 | 441,000 | 2,535 |
| 2003-12-05 | 525 | 530 | 516 | 524 | 277,000 | 2,620 |
| 2003-12-04 | 528 | 531 | 521 | 528 | 265,000 | 2,640 |
| 2003-12-03 | 520 | 534 | 520 | 523 | 311,000 | 2,615 |
| 2003-12-02 | 525 | 535 | 521 | 527 | 844,000 | 2,635 |
| 2003-12-01 | 507 | 525 | 501 | 525 | 747,000 | 2,625 |
| 2003-11-28 | 530 | 530 | 516 | 517 | 780,000 | 2,585 |
| 2003-11-27 | 520 | 534 | 520 | 523 | 1,818,000 | 2,615 |
| 2003-11-26 | 546 | 556 | 546 | 555 | 307,000 | 2,775 |
| 2003-11-25 | 539 | 548 | 535 | 538 | 424,000 | 2,690 |
| 2003-11-21 | 531 | 538 | 523 | 529 | 618,000 | 2,645 |
| 2003-11-20 | 560 | 565 | 532 | 549 | 490,000 | 2,745 |
| 2003-11-19 | 535 | 572 | 531 | 550 | 482,000 | 2,750 |
| 2003-11-18 | 522 | 550 | 519 | 541 | 865,000 | 2,705 |
| 2003-11-17 | 556 | 565 | 520 | 552 | 704,000 | 2,760 |
| 2003-11-14 | 584 | 601 | 584 | 586 | 474,000 | 2,930 |
| 2003-11-13 | 601 | 603 | 573 | 579 | 542,000 | 2,895 |
| 2003-11-12 | 600 | 616 | 572 | 591 | 964,000 | 2,955 |
| 2003-11-11 | 626 | 630 | 592 | 598 | 866,000 | 2,990 |
| 2003-11-10 | 620 | 649 | 620 | 639 | 1,181,000 | 3,195 |
| 2003-11-07 | 630 | 633 | 619 | 630 | 858,000 | 3,150 |
| 2003-11-06 | 617 | 635 | 617 | 627 | 1,214,000 | 3,135 |
| 2003-11-05 | 620 | 629 | 611 | 627 | 1,368,000 | 3,135 |
| 2003-11-04 | 581 | 625 | 576 | 619 | 1,983,000 | 3,095 |
| 2003-10-31 | 594 | 594 | 575 | 582 | 251,000 | 2,910 |
| 2003-10-30 | 579 | 594 | 571 | 588 | 540,000 | 2,940 |
| 2003-10-29 | 560 | 580 | 560 | 576 | 296,000 | 2,880 |
| 2003-10-28 | 545 | 557 | 544 | 553 | 249,000 | 2,765 |
| 2003-10-27 | 549 | 560 | 547 | 552 | 302,000 | 2,760 |
| 2003-10-24 | 559 | 569 | 539 | 543 | 376,000 | 2,715 |
| 2003-10-23 | 562 | 571 | 544 | 547 | 486,000 | 2,735 |
| 2003-10-22 | 601 | 601 | 585 | 592 | 347,000 | 2,960 |
| 2003-10-21 | 619 | 626 | 586 | 591 | 825,000 | 2,955 |
| 2003-10-20 | 601 | 617 | 591 | 609 | 868,000 | 3,045 |
| 2003-10-17 | 577 | 606 | 577 | 600 | 1,243,000 | 3,000 |
| 2003-10-16 | 572 | 579 | 562 | 577 | 489,000 | 2,885 |
| 2003-10-15 | 583 | 589 | 570 | 576 | 479,000 | 2,880 |
| 2003-10-14 | 585 | 595 | 575 | 580 | 743,000 | 2,900 |
| 2003-10-10 | 563 | 582 | 561 | 574 | 1,129,000 | 2,870 |
| 2003-10-09 | 540 | 556 | 530 | 553 | 543,000 | 2,765 |
| 2003-10-08 | 584 | 584 | 541 | 550 | 943,000 | 2,750 |
| 2003-10-07 | 581 | 581 | 571 | 577 | 618,000 | 2,885 |
| 2003-10-06 | 573 | 589 | 561 | 577 | 1,400,000 | 2,885 |
| 2003-10-03 | 542 | 553 | 541 | 549 | 402,000 | 2,745 |
| 2003-10-02 | 546 | 555 | 536 | 541 | 405,000 | 2,705 |
| 2003-10-01 | 552 | 553 | 529 | 539 | 661,000 | 2,695 |
| 2003-09-30 | 525 | 555 | 523 | 552 | 869,000 | 2,760 |
| 2003-09-29 | 517 | 525 | 515 | 516 | 300,000 | 2,580 |
| 2003-09-26 | 501 | 512 | 501 | 510 | 412,000 | 2,550 |
| 2003-09-25 | 496 | 509 | 495 | 506 | 421,000 | 2,530 |
| 2003-09-24 | 522 | 537 | 510 | 515 | 523,000 | 2,575 |
| 2003-09-22 | 548 | 550 | 502 | 512 | 893,000 | 2,560 |
| 2003-09-19 | 560 | 564 | 542 | 558 | 477,000 | 2,790 |
| 2003-09-18 | 561 | 565 | 552 | 555 | 531,000 | 2,775 |
| 2003-09-17 | 584 | 584 | 567 | 569 | 341,000 | 2,845 |
| 2003-09-16 | 589 | 589 | 580 | 580 | 600,000 | 2,900 |
| 2003-09-12 | 571 | 587 | 566 | 580 | 764,000 | 2,900 |
| 2003-09-11 | 575 | 578 | 561 | 561 | 628,000 | 2,805 |
| 2003-09-10 | 591 | 593 | 582 | 589 | 436,000 | 2,945 |
| 2003-09-09 | 592 | 601 | 582 | 590 | 509,000 | 2,950 |
| 2003-09-08 | 561 | 591 | 560 | 589 | 536,000 | 2,945 |
| 2003-09-05 | 586 | 588 | 573 | 578 | 496,000 | 2,890 |
| 2003-09-04 | 611 | 616 | 591 | 594 | 395,000 | 2,970 |
| 2003-09-03 | 625 | 625 | 605 | 618 | 407,000 | 3,090 |
| 2003-09-02 | 625 | 627 | 613 | 615 | 551,000 | 3,075 |
| 2003-09-01 | 624 | 632 | 614 | 620 | 1,024,000 | 3,100 |
| 2003-08-29 | 603 | 619 | 595 | 617 | 993,000 | 3,085 |
| 2003-08-28 | 596 | 606 | 580 | 583 | 553,000 | 2,915 |
| 2003-08-27 | 620 | 625 | 593 | 606 | 1,006,000 | 3,030 |
| 2003-08-26 | 611 | 630 | 583 | 627 | 1,342,000 | 3,135 |
| 2003-08-25 | 558 | 606 | 558 | 606 | 1,785,000 | 3,030 |
| 2003-08-22 | 568 | 568 | 555 | 557 | 258,000 | 2,785 |
| 2003-08-21 | 560 | 570 | 553 | 566 | 476,000 | 2,830 |
| 2003-08-20 | 569 | 570 | 552 | 559 | 643,000 | 2,795 |
| 2003-08-19 | 554 | 572 | 540 | 569 | 1,198,000 | 2,845 |
| 2003-08-18 | 539 | 554 | 539 | 545 | 463,000 | 2,725 |
| 2003-08-15 | 555 | 555 | 533 | 539 | 604,000 | 2,695 |
| 2003-08-14 | 547 | 560 | 532 | 555 | 330,000 | 2,775 |
| 2003-08-13 | 547 | 559 | 541 | 541 | 497,000 | 2,705 |
| 2003-08-12 | 553 | 567 | 553 | 556 | 820,000 | 2,780 |
| 2003-08-11 | 537 | 552 | 535 | 552 | 889,000 | 2,760 |
| 2003-08-08 | 504 | 538 | 501 | 531 | 688,000 | 2,655 |
| 2003-08-07 | 500 | 502 | 495 | 499 | 281,000 | 2,495 |
| 2003-08-06 | 488 | 505 | 487 | 504 | 491,000 | 2,520 |
| 2003-08-05 | 525 | 525 | 506 | 508 | 237,000 | 2,540 |
| 2003-08-04 | 512 | 526 | 512 | 525 | 265,000 | 2,625 |
| 2003-08-01 | 528 | 530 | 521 | 529 | 300,000 | 2,645 |
| 2003-07-31 | 529 | 532 | 512 | 521 | 354,000 | 2,605 |
| 2003-07-30 | 530 | 539 | 530 | 532 | 487,000 | 2,660 |
| 2003-07-29 | 555 | 555 | 536 | 544 | 758,000 | 2,720 |
| 2003-07-28 | 520 | 558 | 519 | 556 | 1,409,000 | 2,780 |
| 2003-07-25 | 501 | 528 | 501 | 513 | 986,000 | 2,565 |
| 2003-07-24 | 501 | 541 | 500 | 531 | 1,722,000 | 2,655 |
| 2003-07-23 | 486 | 504 | 481 | 501 | 1,554,000 | 2,505 |
| 2003-07-22 | 451 | 490 | 447 | 487 | 1,261,000 | 2,435 |
| 2003-07-18 | 437 | 452 | 437 | 450 | 481,000 | 2,250 |
| 2003-07-17 | 452 | 452 | 442 | 447 | 544,000 | 2,235 |
| 2003-07-16 | 460 | 460 | 448 | 453 | 496,000 | 2,265 |
| 2003-07-15 | 459 | 463 | 455 | 455 | 807,000 | 2,275 |
| 2003-07-14 | 444 | 465 | 441 | 456 | 727,000 | 2,280 |
| 2003-07-11 | 447 | 447 | 430 | 438 | 1,078,000 | 2,190 |
| 2003-07-10 | 456 | 460 | 448 | 450 | 482,000 | 2,250 |
| 2003-07-09 | 464 | 465 | 441 | 457 | 799,000 | 2,285 |
| 2003-07-08 | 455 | 480 | 451 | 469 | 2,080,000 | 2,345 |
| 2003-07-07 | 420 | 440 | 420 | 440 | 678,000 | 2,200 |
| 2003-07-04 | 399 | 415 | 395 | 413 | 705,000 | 2,065 |
| 2003-07-03 | 447 | 447 | 412 | 415 | 992,000 | 2,075 |
| 2003-07-02 | 440 | 446 | 432 | 440 | 1,108,000 | 2,200 |
| 2003-07-01 | 425 | 445 | 418 | 440 | 969,000 | 2,200 |
| 2003-06-30 | 400 | 422 | 396 | 415 | 893,000 | 2,075 |
| 2003-06-27 | 382 | 402 | 378 | 402 | 877,000 | 2,010 |
| 2003-06-26 | 372 | 380 | 363 | 373 | 488,000 | 1,865 |
| 2003-06-25 | 347 | 380 | 346 | 369 | 769,000 | 1,845 |
| 2003-06-24 | 356 | 356 | 350 | 350 | 372,000 | 1,750 |
| 2003-06-23 | 353 | 358 | 350 | 357 | 432,000 | 1,785 |
| 2003-06-20 | 345 | 350 | 345 | 349 | 287,000 | 1,745 |
| 2003-06-19 | 354 | 354 | 347 | 348 | 487,000 | 1,740 |
| 2003-06-18 | 347 | 354 | 346 | 348 | 543,000 | 1,740 |
| 2003-06-17 | 338 | 350 | 337 | 345 | 1,645,000 | 1,725 |
| 2003-06-16 | 335 | 335 | 331 | 331 | 683,000 | 1,655 |
| 2003-06-13 | 327 | 335 | 322 | 330 | 471,000 | 1,650 |
| 2003-06-12 | 337 | 338 | 325 | 326 | 363,000 | 1,630 |
| 2003-06-11 | 332 | 338 | 330 | 334 | 629,000 | 1,670 |
| 2003-06-10 | 330 | 333 | 327 | 327 | 564,000 | 1,635 |
| 2003-06-09 | 328 | 340 | 326 | 338 | 1,245,000 | 1,690 |
| 2003-06-06 | 324 | 326 | 320 | 324 | 900,000 | 1,620 |
| 2003-06-05 | 316 | 323 | 311 | 314 | 1,386,000 | 1,570 |
| 2003-06-04 | 315 | 316 | 303 | 307 | 765,000 | 1,535 |
| 2003-06-03 | 314 | 315 | 309 | 311 | 682,000 | 1,555 |
| 2003-06-02 | 309 | 313 | 306 | 309 | 914,000 | 1,545 |
| 2003-05-30 | 300 | 304 | 298 | 299 | 487,000 | 1,495 |
| 2003-05-29 | 299 | 306 | 296 | 299 | 621,000 | 1,495 |
| 2003-05-28 | 290 | 299 | 290 | 299 | 567,000 | 1,495 |
| 2003-05-27 | 291 | 293 | 285 | 286 | 470,000 | 1,430 |
| 2003-05-26 | 297 | 303 | 286 | 296 | 839,000 | 1,480 |
| 2003-05-23 | 285 | 304 | 284 | 297 | 2,446,000 | 1,485 |
| 2003-05-22 | 280 | 299 | 276 | 278 | 2,237,000 | 1,390 |
| 2003-05-21 | 233 | 275 | 233 | 263 | 932,000 | 1,315 |
| 2003-05-20 | 232 | 233 | 226 | 228 | 163,000 | 1,140 |
| 2003-05-19 | 237 | 238 | 231 | 231 | 123,000 | 1,155 |
| 2003-05-16 | 237 | 238 | 237 | 237 | 95,000 | 1,185 |
| 2003-05-15 | 242 | 242 | 238 | 238 | 139,000 | 1,190 |
| 2003-05-14 | 239 | 241 | 236 | 240 | 170,000 | 1,200 |
| 2003-05-13 | 243 | 245 | 241 | 242 | 242,000 | 1,210 |
| 2003-05-12 | 243 | 243 | 238 | 241 | 173,000 | 1,205 |
| 2003-05-09 | 234 | 240 | 234 | 240 | 131,000 | 1,200 |
| 2003-05-08 | 234 | 238 | 233 | 236 | 80,000 | 1,180 |
| 2003-05-07 | 241 | 242 | 237 | 237 | 176,000 | 1,185 |
| 2003-05-06 | 238 | 242 | 238 | 239 | 197,000 | 1,195 |
| 2003-05-02 | 230 | 235 | 228 | 234 | 101,000 | 1,170 |
| 2003-05-01 | 225 | 232 | 224 | 229 | 91,000 | 1,145 |
| 2003-04-30 | 220 | 228 | 220 | 226 | 185,000 | 1,130 |
| 2003-04-28 | 226 | 228 | 217 | 219 | 209,000 | 1,095 |
| 2003-04-25 | 235 | 235 | 226 | 229 | 150,000 | 1,145 |
| 2003-04-24 | 235 | 237 | 231 | 231 | 144,000 | 1,155 |
| 2003-04-23 | 242 | 242 | 232 | 233 | 200,000 | 1,165 |
| 2003-04-22 | 245 | 248 | 235 | 235 | 315,000 | 1,175 |
| 2003-04-21 | 239 | 244 | 239 | 241 | 242,000 | 1,205 |
| 2003-04-18 | 234 | 239 | 231 | 234 | 272,000 | 1,170 |
| 2003-04-17 | 231 | 235 | 231 | 233 | 137,000 | 1,165 |
| 2003-04-16 | 241 | 243 | 234 | 235 | 181,000 | 1,175 |
| 2003-04-15 | 231 | 237 | 229 | 237 | 221,000 | 1,185 |
| 2003-04-14 | 245 | 246 | 225 | 226 | 363,000 | 1,130 |
| 2003-04-11 | 241 | 249 | 240 | 244 | 724,000 | 1,220 |
| 2003-04-10 | 238 | 242 | 237 | 238 | 250,000 | 1,190 |
| 2003-04-09 | 238 | 244 | 235 | 238 | 281,000 | 1,190 |
| 2003-04-08 | 239 | 239 | 235 | 238 | 433,000 | 1,190 |
| 2003-04-07 | 230 | 238 | 223 | 238 | 520,000 | 1,190 |
| 2003-04-04 | 219 | 225 | 218 | 225 | 236,000 | 1,125 |
| 2003-04-03 | 226 | 230 | 219 | 219 | 258,000 | 1,095 |
| 2003-04-02 | 228 | 228 | 221 | 226 | 94,000 | 1,130 |
| 2003-04-01 | 216 | 232 | 216 | 225 | 132,000 | 1,125 |
| 2003-03-31 | 230 | 230 | 221 | 221 | 140,000 | 1,105 |
| 2003-03-28 | 232 | 233 | 230 | 233 | 131,000 | 1,165 |
| 2003-03-27 | 231 | 235 | 228 | 235 | 142,000 | 1,175 |
| 2003-03-26 | 228 | 231 | 228 | 231 | 106,000 | 1,155 |
| 2003-03-25 | 230 | 232 | 225 | 228 | 330,000 | 1,140 |
| 2003-03-24 | 236 | 236 | 227 | 235 | 458,000 | 1,175 |
| 2003-03-20 | 230 | 230 | 220 | 225 | 514,000 | 1,125 |
| 2003-03-19 | 227 | 227 | 219 | 225 | 145,000 | 1,125 |
| 2003-03-18 | 232 | 235 | 223 | 224 | 249,000 | 1,120 |
| 2003-03-17 | 233 | 234 | 222 | 222 | 175,000 | 1,110 |
| 2003-03-14 | 231 | 239 | 231 | 234 | 306,000 | 1,170 |
| 2003-03-13 | 228 | 232 | 222 | 226 | 323,000 | 1,130 |
| 2003-03-12 | 233 | 234 | 229 | 229 | 201,000 | 1,145 |
| 2003-03-11 | 231 | 237 | 226 | 234 | 127,000 | 1,170 |
| 2003-03-10 | 242 | 244 | 237 | 241 | 270,000 | 1,205 |
| 2003-03-07 | 251 | 252 | 247 | 247 | 176,000 | 1,235 |
| 2003-03-06 | 261 | 264 | 255 | 256 | 159,000 | 1,280 |
| 2003-03-05 | 259 | 261 | 256 | 258 | 198,000 | 1,290 |
| 2003-03-04 | 259 | 261 | 255 | 260 | 532,000 | 1,300 |
| 2003-03-03 | 251 | 255 | 248 | 255 | 395,000 | 1,275 |
| 2003-02-28 | 245 | 247 | 243 | 246 | 281,000 | 1,230 |
| 2003-02-27 | 245 | 250 | 240 | 243 | 226,000 | 1,215 |
| 2003-02-26 | 253 | 254 | 248 | 249 | 131,000 | 1,245 |
| 2003-02-25 | 257 | 257 | 245 | 247 | 258,000 | 1,235 |
| 2003-02-24 | 261 | 261 | 254 | 257 | 261,000 | 1,285 |
| 2003-02-21 | 258 | 260 | 253 | 256 | 420,000 | 1,280 |
| 2003-02-20 | 269 | 269 | 258 | 259 | 220,000 | 1,295 |
| 2003-02-19 | 276 | 277 | 265 | 269 | 319,000 | 1,345 |
| 2003-02-18 | 283 | 283 | 274 | 281 | 335,000 | 1,405 |
| 2003-02-17 | 282 | 287 | 277 | 282 | 449,000 | 1,410 |
| 2003-02-14 | 272 | 283 | 271 | 280 | 595,000 | 1,400 |
| 2003-02-13 | 260 | 275 | 259 | 267 | 547,000 | 1,335 |
| 2003-02-12 | 250 | 255 | 247 | 253 | 183,000 | 1,265 |
| 2003-02-10 | 249 | 252 | 247 | 249 | 120,000 | 1,245 |
| 2003-02-07 | 259 | 259 | 251 | 252 | 95,000 | 1,260 |
| 2003-02-06 | 255 | 255 | 251 | 255 | 93,000 | 1,275 |
| 2003-02-05 | 247 | 255 | 247 | 250 | 96,000 | 1,250 |
| 2003-02-04 | 254 | 254 | 246 | 247 | 82,000 | 1,235 |
| 2003-02-03 | 237 | 247 | 237 | 246 | 162,000 | 1,230 |
| 2003-01-31 | 242 | 245 | 237 | 237 | 118,000 | 1,185 |
| 2003-01-30 | 245 | 246 | 240 | 240 | 61,000 | 1,200 |
| 2003-01-29 | 254 | 254 | 243 | 245 | 146,000 | 1,225 |
| 2003-01-28 | 251 | 255 | 249 | 249 | 70,000 | 1,245 |
| 2003-01-27 | 254 | 256 | 249 | 249 | 125,000 | 1,245 |
| 2003-01-24 | 256 | 258 | 250 | 251 | 118,000 | 1,255 |
| 2003-01-23 | 250 | 258 | 246 | 255 | 80,000 | 1,275 |
| 2003-01-22 | 260 | 260 | 253 | 254 | 109,000 | 1,270 |
| 2003-01-21 | 260 | 263 | 256 | 262 | 221,000 | 1,310 |
| 2003-01-20 | 259 | 260 | 255 | 260 | 268,000 | 1,300 |
| 2003-01-17 | 251 | 258 | 251 | 258 | 178,000 | 1,290 |
| 2003-01-16 | 246 | 249 | 246 | 249 | 88,000 | 1,245 |
| 2003-01-15 | 249 | 249 | 240 | 246 | 124,000 | 1,230 |
| 2003-01-14 | 240 | 246 | 239 | 244 | 172,000 | 1,220 |
| 2003-01-10 | 235 | 238 | 234 | 235 | 110,000 | 1,175 |
| 2003-01-09 | 235 | 240 | 233 | 233 | 53,000 | 1,165 |
| 2003-01-08 | 240 | 243 | 240 | 240 | 52,000 | 1,200 |
| 2003-01-07 | 245 | 246 | 242 | 245 | 146,000 | 1,225 |
| 2003-01-06 | 243 | 243 | 240 | 243 | 26,000 | 1,215 |
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
