1. HOME >
  2. 株価時系列 >
  3. 6135 >
  4. 2004年

6135 (株)牧野フライス製作所 の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30560566559562189,0002,810
2004-12-29560565558559413,0002,795
2004-12-28555558553554252,0002,770
2004-12-27556559551551324,0002,755
2004-12-24558560552552571,0002,760
2004-12-22552555549552580,0002,760
2004-12-21544548543544332,0002,720
2004-12-20536544535540494,0002,700
2004-12-17525534524533526,0002,665
2004-12-16533533524527555,0002,635
2004-12-15533537531535236,0002,675
2004-12-14528537526535414,0002,675
2004-12-13539540533533259,0002,665
2004-12-10543545538538243,0002,690
2004-12-09552552538542216,0002,710
2004-12-08545555538551213,0002,755
2004-12-07568569553554286,0002,770
2004-12-06567572565567406,0002,835
2004-12-03554565553565246,0002,825
2004-12-02557559547550345,0002,750
2004-12-01551556550550174,0002,750
2004-11-30555556550556194,0002,780
2004-11-29548558547556302,0002,780
2004-11-26558558538540545,0002,700
2004-11-25557560550555286,0002,775
2004-11-24552558552554235,0002,770
2004-11-22558559546549538,0002,745
2004-11-19567572561564222,0002,820
2004-11-18574577567568454,0002,840
2004-11-17581583572573529,0002,865
2004-11-16590591582584644,0002,920
2004-11-15587591582589522,0002,945
2004-11-12579586578580242,0002,900
2004-11-11595598577583471,0002,915
2004-11-10588597588595263,0002,975
2004-11-09584592584591222,0002,955
2004-11-08597597582587382,0002,935
2004-11-05594596592595529,0002,975
2004-11-04584592583587731,0002,935
2004-11-02565579565575439,0002,875
2004-11-01573573553557318,0002,785
2004-10-29554567551563521,0002,815
2004-10-28544555544554368,0002,770
2004-10-275595655325421,161,0002,710
2004-10-26565568558561265,0002,805
2004-10-25565569564565406,0002,825
2004-10-22575580568573169,0002,865
2004-10-21580589568571331,0002,855
2004-10-20590590577581258,0002,905
2004-10-19586595585592685,0002,960
2004-10-18580584575583284,0002,915
2004-10-15570580563579537,0002,895
2004-10-14582583568571453,0002,855
2004-10-13583586582582442,0002,910
2004-10-12584584580582273,0002,910
2004-10-08577585577583380,0002,915
2004-10-07584585576578421,0002,890
2004-10-06580584569579793,0002,895
2004-10-05588588579582699,0002,910
2004-10-045875905805871,061,0002,935
2004-10-01580589579580463,0002,900
2004-09-30578583578580256,0002,900
2004-09-29588588575576223,0002,880
2004-09-28582588582582163,0002,910
2004-09-27588589580585261,0002,925
2004-09-24576593573590645,0002,950
2004-09-22591592575576565,0002,880
2004-09-21597597590592246,0002,960
2004-09-17598599591591279,0002,955
2004-09-16600602595596158,0002,980
2004-09-15607608597597291,0002,985
2004-09-14605610603605516,0003,025
2004-09-136106156006031,066,0003,015
2004-09-10614615607612360,0003,060
2004-09-09628634616621288,0003,105
2004-09-08637637631631278,0003,155
2004-09-07637637629632279,0003,160
2004-09-06623633619628531,0003,140
2004-09-03625628617619363,0003,095
2004-09-02614620613619266,0003,095
2004-09-01614616611611305,0003,055
2004-08-31611613607612238,0003,060
2004-08-30610612609610200,0003,050
2004-08-27607612602608192,0003,040
2004-08-26613613606608276,0003,040
2004-08-25602604596603258,0003,015
2004-08-24604604595601407,0003,005
2004-08-23600611598608567,0003,040
2004-08-20590598590595277,0002,975
2004-08-19592593584588234,0002,940
2004-08-18582586579582419,0002,910
2004-08-17600603581587461,0002,935
2004-08-16603604573590761,0002,950
2004-08-13613621608611323,0003,055
2004-08-12627634623628651,0003,140
2004-08-11630633627632699,0003,160
2004-08-10619624613621389,0003,105
2004-08-09608623603619622,0003,095
2004-08-06595616595615614,0003,075
2004-08-05596609592605296,0003,025
2004-08-04606608590595993,0002,975
2004-08-03612612605607459,0003,035
2004-08-02615615601603758,0003,015
2004-07-306106156036081,090,0003,040
2004-07-29628628606609665,0003,045
2004-07-28630635623626766,0003,130
2004-07-276496536156211,192,0003,105
2004-07-26651655649650394,0003,250
2004-07-23668668654656506,0003,280
2004-07-22670679668672327,0003,360
2004-07-21678682672675329,0003,375
2004-07-20684684670673362,0003,365
2004-07-16684693677685236,0003,425
2004-07-15685694682685322,0003,425
2004-07-14705707684684365,0003,420
2004-07-13700705696703273,0003,515
2004-07-12685697685694290,0003,470
2004-07-09672682672679217,0003,395
2004-07-08684686670671310,0003,355
2004-07-07668683668677641,0003,385
2004-07-06693695684684497,0003,420
2004-07-05705709684693550,0003,465
2004-07-02717722710715365,0003,575
2004-07-01728733726727210,0003,635
2004-06-30730732723728313,0003,640
2004-06-29732738728736588,0003,680
2004-06-287187347177341,115,0003,670
2004-06-25713717706713854,0003,565
2004-06-24685709684703866,0003,515
2004-06-236947006846851,045,0003,425
2004-06-22721721689698845,0003,490
2004-06-21724724712721249,0003,605
2004-06-18718723704715347,0003,575
2004-06-17732732725728212,0003,640
2004-06-16728732721728419,0003,640
2004-06-15733733713720651,0003,600
2004-06-147457557337331,181,0003,665
2004-06-11732736725735555,0003,675
2004-06-10717733714731869,0003,655
2004-06-09711721707720728,0003,600
2004-06-08710712703709430,0003,545
2004-06-07691705690700369,0003,500
2004-06-04696697676690748,0003,450
2004-06-03707729700702791,0003,510
2004-06-02703716693703833,0003,515
2004-06-01707710700703268,0003,515
2004-05-31688711684698684,0003,490
2004-05-28669687665683329,0003,415
2004-05-27681682661668353,0003,340
2004-05-26686693679682690,0003,410
2004-05-25675675659666600,0003,330
2004-05-24693693679681740,0003,405
2004-05-216646966646831,463,0003,415
2004-05-20646655635647858,0003,235
2004-05-19629650620646677,0003,230
2004-05-18600624599618400,0003,090
2004-05-17632645594599846,0002,995
2004-05-14630651621633751,0003,165
2004-05-13672677632635678,0003,175
2004-05-12670672644666650,0003,330
2004-05-11650668642658411,0003,290
2004-05-106906906506591,104,0003,295
2004-05-07720720701702691,0003,510
2004-05-06755755730731273,0003,655
2004-04-30735756723755719,0003,775
2004-04-287307567307551,071,0003,775
2004-04-27740740729730447,0003,650
2004-04-26731750728743962,0003,715
2004-04-23717726710721525,0003,605
2004-04-22715720708714494,0003,570
2004-04-21730730715719520,0003,595
2004-04-20719728715726571,0003,630
2004-04-19713719691707496,0003,535
2004-04-16723723708716987,0003,580
2004-04-15735746723727982,0003,635
2004-04-14742742727732928,0003,660
2004-04-137217427177341,770,0003,670
2004-04-12705718704713745,0003,565
2004-04-096657036656931,479,0003,465
2004-04-08676681667680450,0003,400
2004-04-07679690679683350,0003,415
2004-04-06688690670689427,0003,445
2004-04-05683693681687983,0003,435
2004-04-02669669660663302,0003,315
2004-04-01661670658664566,0003,320
2004-03-31660670655660720,0003,300
2004-03-306456746436643,140,0003,320
2004-03-29627640627635671,0003,175
2004-03-26628635624625211,0003,125
2004-03-25626628620623340,0003,115
2004-03-24625626621625386,0003,125
2004-03-236086276076241,088,0003,120
2004-03-22610616604608626,0003,040
2004-03-19594605594602293,0003,010
2004-03-18604608596597444,0002,985
2004-03-17594599593599342,0002,995
2004-03-16590595589589188,0002,945
2004-03-15593594588591246,0002,955
2004-03-12579589579583616,0002,915
2004-03-11599600594599336,0002,995
2004-03-10603608601604482,0003,020
2004-03-09600604593601709,0003,005
2004-03-08592603591600894,0003,000
2004-03-05588589576586714,0002,930
2004-03-04581589579588687,0002,940
2004-03-03575582572580680,0002,900
2004-03-025725735675701,132,0002,850
2004-03-01552564552564984,0002,820
2004-02-27542554542549630,0002,745
2004-02-265515555375411,125,0002,705
2004-02-25560561553561761,0002,805
2004-02-245615685475522,947,0002,760
2004-02-235915945715802,862,0002,900
2004-02-20626633619622652,0003,110
2004-02-19630637628633141,0003,165
2004-02-18638640630634156,0003,170
2004-02-17634640634637181,0003,185
2004-02-16636642630642621,0003,210
2004-02-13628630623627262,0003,135
2004-02-12614632614627615,0003,135
2004-02-10606611606609386,0003,045
2004-02-09620620606606697,0003,030
2004-02-06601607597603282,0003,015
2004-02-05576609576606628,0003,030
2004-02-04603603577584710,0002,920
2004-02-03591600591592389,0002,960
2004-02-02597605591592466,0002,960
2004-01-30611620598601717,0003,005
2004-01-29615615603611976,0003,055
2004-01-28623628617619622,0003,095
2004-01-27632635626628529,0003,140
2004-01-26635635628634478,0003,170
2004-01-23625640607638878,0003,190
2004-01-22635635620628624,0003,140
2004-01-216316486316441,353,0003,220
2004-01-20630638621621888,0003,105
2004-01-19612627610626690,0003,130
2004-01-166126186076121,007,0003,060
2004-01-156056166036111,025,0003,055
2004-01-14592602591601646,0003,005
2004-01-13600602590594795,0002,970
2004-01-095845995785891,004,0002,945
2004-01-08564585563581699,0002,905
2004-01-07559568559562459,0002,810
2004-01-06570573557558710,0002,790
2004-01-05554565554562527,0002,810

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