6135 (株)牧野フライス製作所 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,299 | 1,315 | 1,288 | 1,300 | 495,000 | 6,500 |
| 2005-12-29 | 1,300 | 1,319 | 1,288 | 1,288 | 720,000 | 6,440 |
| 2005-12-28 | 1,280 | 1,294 | 1,278 | 1,288 | 359,000 | 6,440 |
| 2005-12-27 | 1,320 | 1,327 | 1,291 | 1,300 | 574,000 | 6,500 |
| 2005-12-26 | 1,300 | 1,338 | 1,300 | 1,329 | 701,000 | 6,645 |
| 2005-12-22 | 1,283 | 1,300 | 1,262 | 1,299 | 937,000 | 6,495 |
| 2005-12-21 | 1,260 | 1,290 | 1,260 | 1,283 | 1,708,000 | 6,415 |
| 2005-12-20 | 1,214 | 1,224 | 1,202 | 1,219 | 651,000 | 6,095 |
| 2005-12-19 | 1,230 | 1,230 | 1,198 | 1,217 | 821,000 | 6,085 |
| 2005-12-16 | 1,190 | 1,245 | 1,190 | 1,229 | 1,127,000 | 6,145 |
| 2005-12-15 | 1,216 | 1,238 | 1,198 | 1,200 | 859,000 | 6,000 |
| 2005-12-14 | 1,255 | 1,260 | 1,207 | 1,211 | 1,091,000 | 6,055 |
| 2005-12-13 | 1,229 | 1,243 | 1,222 | 1,237 | 789,000 | 6,185 |
| 2005-12-12 | 1,202 | 1,232 | 1,199 | 1,225 | 868,000 | 6,125 |
| 2005-12-09 | 1,161 | 1,185 | 1,157 | 1,182 | 1,043,000 | 5,910 |
| 2005-12-08 | 1,218 | 1,235 | 1,151 | 1,155 | 1,073,000 | 5,775 |
| 2005-12-07 | 1,190 | 1,232 | 1,190 | 1,217 | 1,273,000 | 6,085 |
| 2005-12-06 | 1,242 | 1,245 | 1,184 | 1,190 | 1,381,000 | 5,950 |
| 2005-12-05 | 1,171 | 1,238 | 1,169 | 1,212 | 1,595,000 | 6,060 |
| 2005-12-02 | 1,120 | 1,161 | 1,116 | 1,151 | 1,072,000 | 5,755 |
| 2005-12-01 | 1,100 | 1,110 | 1,095 | 1,095 | 952,000 | 5,475 |
| 2005-11-30 | 1,110 | 1,115 | 1,088 | 1,098 | 583,000 | 5,490 |
| 2005-11-29 | 1,095 | 1,115 | 1,095 | 1,109 | 1,003,000 | 5,545 |
| 2005-11-28 | 1,123 | 1,123 | 1,093 | 1,105 | 892,000 | 5,525 |
| 2005-11-25 | 1,067 | 1,124 | 1,060 | 1,092 | 2,564,000 | 5,460 |
| 2005-11-24 | 1,050 | 1,058 | 1,042 | 1,047 | 878,000 | 5,235 |
| 2005-11-22 | 1,039 | 1,080 | 1,029 | 1,059 | 1,630,000 | 5,295 |
| 2005-11-21 | 1,015 | 1,039 | 1,011 | 1,023 | 980,000 | 5,115 |
| 2005-11-18 | 1,013 | 1,020 | 1,004 | 1,014 | 802,000 | 5,070 |
| 2005-11-17 | 988 | 1,015 | 982 | 1,012 | 1,978,000 | 5,060 |
| 2005-11-16 | 965 | 995 | 957 | 987 | 1,203,000 | 4,935 |
| 2005-11-15 | 981 | 981 | 965 | 975 | 543,000 | 4,875 |
| 2005-11-14 | 974 | 981 | 967 | 981 | 755,000 | 4,905 |
| 2005-11-11 | 960 | 964 | 952 | 960 | 759,000 | 4,800 |
| 2005-11-10 | 945 | 954 | 916 | 940 | 583,000 | 4,700 |
| 2005-11-09 | 952 | 960 | 950 | 950 | 357,000 | 4,750 |
| 2005-11-08 | 976 | 976 | 955 | 956 | 521,000 | 4,780 |
| 2005-11-07 | 965 | 979 | 963 | 977 | 628,000 | 4,885 |
| 2005-11-04 | 980 | 985 | 962 | 963 | 761,000 | 4,815 |
| 2005-11-02 | 955 | 975 | 954 | 970 | 921,000 | 4,850 |
| 2005-11-01 | 946 | 954 | 945 | 951 | 383,000 | 4,755 |
| 2005-10-31 | 931 | 943 | 930 | 938 | 721,000 | 4,690 |
| 2005-10-28 | 919 | 930 | 916 | 924 | 399,000 | 4,620 |
| 2005-10-27 | 910 | 930 | 908 | 929 | 704,000 | 4,645 |
| 2005-10-26 | 897 | 916 | 896 | 913 | 654,000 | 4,565 |
| 2005-10-25 | 887 | 897 | 887 | 889 | 319,000 | 4,445 |
| 2005-10-24 | 889 | 890 | 883 | 884 | 335,000 | 4,420 |
| 2005-10-21 | 890 | 894 | 879 | 894 | 659,000 | 4,470 |
| 2005-10-20 | 912 | 917 | 898 | 900 | 1,062,000 | 4,500 |
| 2005-10-19 | 886 | 890 | 873 | 886 | 426,000 | 4,430 |
| 2005-10-18 | 900 | 900 | 884 | 886 | 406,000 | 4,430 |
| 2005-10-17 | 900 | 913 | 892 | 894 | 693,000 | 4,470 |
| 2005-10-14 | 911 | 914 | 901 | 902 | 507,000 | 4,510 |
| 2005-10-13 | 914 | 915 | 905 | 910 | 603,000 | 4,550 |
| 2005-10-12 | 918 | 921 | 906 | 916 | 1,150,000 | 4,580 |
| 2005-10-11 | 888 | 903 | 885 | 900 | 454,000 | 4,500 |
| 2005-10-07 | 872 | 896 | 864 | 883 | 654,000 | 4,415 |
| 2005-10-06 | 890 | 895 | 881 | 882 | 491,000 | 4,410 |
| 2005-10-05 | 927 | 929 | 907 | 908 | 364,000 | 4,540 |
| 2005-10-04 | 911 | 920 | 911 | 920 | 312,000 | 4,600 |
| 2005-10-03 | 929 | 929 | 902 | 920 | 424,000 | 4,600 |
| 2005-09-30 | 934 | 934 | 912 | 919 | 421,000 | 4,595 |
| 2005-09-29 | 945 | 950 | 923 | 931 | 672,000 | 4,655 |
| 2005-09-28 | 920 | 940 | 920 | 936 | 463,000 | 4,680 |
| 2005-09-27 | 930 | 937 | 913 | 917 | 752,000 | 4,585 |
| 2005-09-26 | 903 | 940 | 900 | 933 | 862,000 | 4,665 |
| 2005-09-22 | 890 | 895 | 877 | 893 | 550,000 | 4,465 |
| 2005-09-21 | 905 | 905 | 895 | 899 | 507,000 | 4,495 |
| 2005-09-20 | 905 | 905 | 894 | 896 | 578,000 | 4,480 |
| 2005-09-16 | 910 | 917 | 887 | 895 | 869,000 | 4,475 |
| 2005-09-15 | 883 | 900 | 876 | 900 | 1,593,000 | 4,500 |
| 2005-09-14 | 859 | 880 | 853 | 873 | 1,634,000 | 4,365 |
| 2005-09-13 | 829 | 858 | 827 | 858 | 1,695,000 | 4,290 |
| 2005-09-12 | 830 | 833 | 823 | 824 | 755,000 | 4,120 |
| 2005-09-09 | 807 | 815 | 802 | 815 | 529,000 | 4,075 |
| 2005-09-08 | 812 | 812 | 801 | 805 | 368,000 | 4,025 |
| 2005-09-07 | 820 | 824 | 809 | 812 | 194,000 | 4,060 |
| 2005-09-06 | 818 | 823 | 807 | 810 | 401,000 | 4,050 |
| 2005-09-05 | 828 | 829 | 823 | 826 | 222,000 | 4,130 |
| 2005-09-02 | 834 | 835 | 827 | 829 | 391,000 | 4,145 |
| 2005-09-01 | 810 | 833 | 810 | 824 | 641,000 | 4,120 |
| 2005-08-31 | 812 | 813 | 805 | 809 | 277,000 | 4,045 |
| 2005-08-30 | 814 | 817 | 809 | 813 | 512,000 | 4,065 |
| 2005-08-29 | 824 | 824 | 813 | 814 | 322,000 | 4,070 |
| 2005-08-26 | 828 | 830 | 825 | 827 | 242,000 | 4,135 |
| 2005-08-25 | 834 | 836 | 829 | 831 | 398,000 | 4,155 |
| 2005-08-24 | 822 | 838 | 817 | 832 | 773,000 | 4,160 |
| 2005-08-23 | 834 | 834 | 822 | 826 | 530,000 | 4,130 |
| 2005-08-22 | 835 | 835 | 826 | 830 | 468,000 | 4,150 |
| 2005-08-19 | 837 | 838 | 825 | 830 | 606,000 | 4,150 |
| 2005-08-18 | 831 | 840 | 822 | 827 | 922,000 | 4,135 |
| 2005-08-17 | 801 | 832 | 801 | 830 | 940,000 | 4,150 |
| 2005-08-16 | 807 | 812 | 807 | 812 | 261,000 | 4,060 |
| 2005-08-15 | 805 | 813 | 805 | 811 | 493,000 | 4,055 |
| 2005-08-12 | 815 | 815 | 804 | 813 | 1,029,000 | 4,065 |
| 2005-08-11 | 810 | 821 | 807 | 812 | 1,221,000 | 4,060 |
| 2005-08-10 | 800 | 805 | 795 | 800 | 1,457,000 | 4,000 |
| 2005-08-09 | 770 | 785 | 770 | 780 | 1,678,000 | 3,900 |
| 2005-08-08 | 744 | 770 | 739 | 767 | 976,000 | 3,835 |
| 2005-08-05 | 765 | 783 | 745 | 752 | 1,235,000 | 3,760 |
| 2005-08-04 | 750 | 769 | 739 | 767 | 825,000 | 3,835 |
| 2005-08-03 | 767 | 767 | 756 | 757 | 571,000 | 3,785 |
| 2005-08-02 | 779 | 780 | 752 | 757 | 601,000 | 3,785 |
| 2005-08-01 | 775 | 778 | 770 | 770 | 1,070,000 | 3,850 |
| 2005-07-29 | 756 | 763 | 756 | 761 | 771,000 | 3,805 |
| 2005-07-28 | 774 | 774 | 750 | 756 | 1,083,000 | 3,780 |
| 2005-07-27 | 777 | 778 | 772 | 774 | 850,000 | 3,870 |
| 2005-07-26 | 775 | 778 | 771 | 773 | 1,409,000 | 3,865 |
| 2005-07-25 | 757 | 767 | 757 | 767 | 1,562,000 | 3,835 |
| 2005-07-22 | 750 | 754 | 747 | 751 | 1,221,000 | 3,755 |
| 2005-07-21 | 750 | 764 | 750 | 754 | 2,609,000 | 3,770 |
| 2005-07-20 | 727 | 746 | 726 | 742 | 1,272,000 | 3,710 |
| 2005-07-19 | 716 | 727 | 716 | 727 | 799,000 | 3,635 |
| 2005-07-15 | 717 | 717 | 708 | 713 | 460,000 | 3,565 |
| 2005-07-14 | 707 | 715 | 703 | 713 | 1,080,000 | 3,565 |
| 2005-07-13 | 695 | 710 | 695 | 705 | 854,000 | 3,525 |
| 2005-07-12 | 696 | 700 | 692 | 697 | 494,000 | 3,485 |
| 2005-07-11 | 701 | 701 | 692 | 695 | 704,000 | 3,475 |
| 2005-07-08 | 702 | 710 | 687 | 700 | 1,415,000 | 3,500 |
| 2005-07-07 | 693 | 703 | 693 | 702 | 1,421,000 | 3,510 |
| 2005-07-06 | 693 | 697 | 691 | 696 | 1,810,000 | 3,480 |
| 2005-07-05 | 670 | 693 | 669 | 688 | 2,957,000 | 3,440 |
| 2005-07-04 | 656 | 669 | 656 | 669 | 1,503,000 | 3,345 |
| 2005-07-01 | 647 | 659 | 643 | 653 | 838,000 | 3,265 |
| 2005-06-30 | 648 | 648 | 641 | 648 | 520,000 | 3,240 |
| 2005-06-29 | 645 | 648 | 643 | 647 | 254,000 | 3,235 |
| 2005-06-28 | 630 | 644 | 630 | 642 | 425,000 | 3,210 |
| 2005-06-27 | 633 | 633 | 628 | 629 | 329,000 | 3,145 |
| 2005-06-24 | 631 | 637 | 630 | 636 | 414,000 | 3,180 |
| 2005-06-23 | 647 | 648 | 638 | 641 | 467,000 | 3,205 |
| 2005-06-22 | 650 | 650 | 641 | 645 | 607,000 | 3,225 |
| 2005-06-21 | 649 | 654 | 649 | 652 | 436,000 | 3,260 |
| 2005-06-20 | 649 | 654 | 646 | 649 | 414,000 | 3,245 |
| 2005-06-17 | 646 | 652 | 643 | 649 | 355,000 | 3,245 |
| 2005-06-16 | 642 | 654 | 640 | 653 | 919,000 | 3,265 |
| 2005-06-15 | 636 | 643 | 636 | 642 | 327,000 | 3,210 |
| 2005-06-14 | 643 | 643 | 637 | 643 | 334,000 | 3,215 |
| 2005-06-13 | 639 | 644 | 638 | 642 | 254,000 | 3,210 |
| 2005-06-10 | 647 | 647 | 642 | 644 | 499,000 | 3,220 |
| 2005-06-09 | 654 | 656 | 649 | 651 | 397,000 | 3,255 |
| 2005-06-08 | 648 | 653 | 647 | 651 | 333,000 | 3,255 |
| 2005-06-07 | 654 | 656 | 648 | 653 | 450,000 | 3,265 |
| 2005-06-06 | 653 | 656 | 644 | 653 | 755,000 | 3,265 |
| 2005-06-03 | 646 | 654 | 644 | 654 | 533,000 | 3,270 |
| 2005-06-02 | 647 | 650 | 646 | 647 | 358,000 | 3,235 |
| 2005-06-01 | 641 | 646 | 640 | 646 | 464,000 | 3,230 |
| 2005-05-31 | 646 | 647 | 642 | 646 | 456,000 | 3,230 |
| 2005-05-30 | 644 | 648 | 643 | 645 | 510,000 | 3,225 |
| 2005-05-27 | 637 | 640 | 628 | 636 | 492,000 | 3,180 |
| 2005-05-26 | 627 | 631 | 620 | 627 | 446,000 | 3,135 |
| 2005-05-25 | 640 | 640 | 630 | 635 | 506,000 | 3,175 |
| 2005-05-24 | 647 | 647 | 641 | 647 | 832,000 | 3,235 |
| 2005-05-23 | 635 | 647 | 633 | 643 | 535,000 | 3,215 |
| 2005-05-20 | 635 | 635 | 631 | 633 | 596,000 | 3,165 |
| 2005-05-19 | 626 | 632 | 619 | 631 | 913,000 | 3,155 |
| 2005-05-18 | 602 | 616 | 602 | 616 | 604,000 | 3,080 |
| 2005-05-17 | 618 | 618 | 604 | 606 | 617,000 | 3,030 |
| 2005-05-16 | 615 | 621 | 610 | 613 | 909,000 | 3,065 |
| 2005-05-13 | 608 | 615 | 604 | 606 | 920,000 | 3,030 |
| 2005-05-12 | 625 | 628 | 609 | 610 | 892,000 | 3,050 |
| 2005-05-11 | 629 | 629 | 619 | 622 | 539,000 | 3,110 |
| 2005-05-10 | 630 | 631 | 626 | 629 | 362,000 | 3,145 |
| 2005-05-09 | 637 | 637 | 618 | 626 | 605,000 | 3,130 |
| 2005-05-06 | 630 | 633 | 628 | 633 | 251,000 | 3,165 |
| 2005-05-02 | 630 | 632 | 627 | 632 | 194,000 | 3,160 |
| 2005-04-28 | 630 | 630 | 622 | 628 | 459,000 | 3,140 |
| 2005-04-27 | 624 | 632 | 620 | 629 | 504,000 | 3,145 |
| 2005-04-26 | 618 | 626 | 618 | 624 | 373,000 | 3,120 |
| 2005-04-25 | 617 | 622 | 613 | 620 | 222,000 | 3,100 |
| 2005-04-22 | 619 | 624 | 609 | 622 | 532,000 | 3,110 |
| 2005-04-21 | 602 | 607 | 595 | 602 | 1,064,000 | 3,010 |
| 2005-04-20 | 626 | 626 | 612 | 612 | 588,000 | 3,060 |
| 2005-04-19 | 605 | 618 | 603 | 616 | 339,000 | 3,080 |
| 2005-04-18 | 609 | 613 | 599 | 599 | 855,000 | 2,995 |
| 2005-04-15 | 623 | 628 | 622 | 623 | 463,000 | 3,115 |
| 2005-04-14 | 625 | 639 | 625 | 633 | 661,000 | 3,165 |
| 2005-04-13 | 640 | 640 | 634 | 637 | 369,000 | 3,185 |
| 2005-04-12 | 644 | 644 | 633 | 633 | 641,000 | 3,165 |
| 2005-04-11 | 652 | 652 | 640 | 644 | 609,000 | 3,220 |
| 2005-04-08 | 654 | 656 | 652 | 652 | 959,000 | 3,260 |
| 2005-04-07 | 650 | 656 | 648 | 656 | 816,000 | 3,280 |
| 2005-04-06 | 647 | 651 | 646 | 650 | 1,440,000 | 3,250 |
| 2005-04-05 | 639 | 655 | 632 | 644 | 5,382,000 | 3,220 |
| 2005-04-04 | 602 | 610 | 601 | 609 | 267,000 | 3,045 |
| 2005-04-01 | 605 | 608 | 597 | 606 | 209,000 | 3,030 |
| 2005-03-31 | 594 | 605 | 592 | 605 | 361,000 | 3,025 |
| 2005-03-30 | 595 | 597 | 588 | 593 | 443,000 | 2,965 |
| 2005-03-29 | 608 | 609 | 597 | 602 | 619,000 | 3,010 |
| 2005-03-28 | 605 | 612 | 605 | 609 | 293,000 | 3,045 |
| 2005-03-25 | 608 | 610 | 602 | 609 | 506,000 | 3,045 |
| 2005-03-24 | 611 | 618 | 603 | 606 | 692,000 | 3,030 |
| 2005-03-23 | 622 | 623 | 605 | 610 | 443,000 | 3,050 |
| 2005-03-22 | 620 | 626 | 618 | 622 | 243,000 | 3,110 |
| 2005-03-18 | 624 | 626 | 622 | 622 | 228,000 | 3,110 |
| 2005-03-17 | 612 | 628 | 610 | 624 | 442,000 | 3,120 |
| 2005-03-16 | 628 | 631 | 622 | 623 | 931,000 | 3,115 |
| 2005-03-15 | 637 | 641 | 636 | 637 | 266,000 | 3,185 |
| 2005-03-14 | 636 | 641 | 635 | 636 | 319,000 | 3,180 |
| 2005-03-11 | 643 | 644 | 637 | 639 | 386,000 | 3,195 |
| 2005-03-10 | 645 | 654 | 641 | 647 | 658,000 | 3,235 |
| 2005-03-09 | 641 | 648 | 639 | 645 | 485,000 | 3,225 |
| 2005-03-08 | 648 | 648 | 637 | 641 | 340,000 | 3,205 |
| 2005-03-07 | 646 | 647 | 644 | 647 | 410,000 | 3,235 |
| 2005-03-04 | 646 | 646 | 641 | 641 | 447,000 | 3,205 |
| 2005-03-03 | 640 | 648 | 640 | 643 | 602,000 | 3,215 |
| 2005-03-02 | 640 | 649 | 638 | 642 | 1,245,000 | 3,210 |
| 2005-03-01 | 632 | 637 | 627 | 637 | 723,000 | 3,185 |
| 2005-02-28 | 625 | 633 | 620 | 631 | 479,000 | 3,155 |
| 2005-02-25 | 620 | 622 | 618 | 620 | 183,000 | 3,100 |
| 2005-02-24 | 617 | 620 | 614 | 618 | 202,000 | 3,090 |
| 2005-02-23 | 615 | 618 | 615 | 616 | 252,000 | 3,080 |
| 2005-02-22 | 623 | 626 | 622 | 624 | 182,000 | 3,120 |
| 2005-02-21 | 623 | 626 | 621 | 622 | 304,000 | 3,110 |
| 2005-02-18 | 617 | 623 | 616 | 621 | 268,000 | 3,105 |
| 2005-02-17 | 621 | 627 | 620 | 623 | 177,000 | 3,115 |
| 2005-02-16 | 627 | 629 | 620 | 625 | 606,000 | 3,125 |
| 2005-02-15 | 632 | 632 | 626 | 626 | 296,000 | 3,130 |
| 2005-02-14 | 629 | 633 | 627 | 632 | 526,000 | 3,160 |
| 2005-02-10 | 616 | 626 | 613 | 625 | 340,000 | 3,125 |
| 2005-02-09 | 617 | 622 | 611 | 618 | 463,000 | 3,090 |
| 2005-02-08 | 615 | 622 | 614 | 617 | 701,000 | 3,085 |
| 2005-02-07 | 630 | 636 | 625 | 635 | 741,000 | 3,175 |
| 2005-02-04 | 625 | 625 | 620 | 622 | 267,000 | 3,110 |
| 2005-02-03 | 634 | 635 | 622 | 623 | 575,000 | 3,115 |
| 2005-02-02 | 620 | 626 | 616 | 622 | 578,000 | 3,110 |
| 2005-02-01 | 620 | 622 | 611 | 617 | 468,000 | 3,085 |
| 2005-01-31 | 608 | 622 | 605 | 619 | 492,000 | 3,095 |
| 2005-01-28 | 605 | 610 | 602 | 603 | 769,000 | 3,015 |
| 2005-01-27 | 614 | 614 | 603 | 605 | 604,000 | 3,025 |
| 2005-01-26 | 619 | 619 | 610 | 613 | 477,000 | 3,065 |
| 2005-01-25 | 622 | 623 | 615 | 619 | 245,000 | 3,095 |
| 2005-01-24 | 608 | 619 | 608 | 615 | 412,000 | 3,075 |
| 2005-01-21 | 603 | 609 | 601 | 607 | 732,000 | 3,035 |
| 2005-01-20 | 613 | 618 | 609 | 613 | 486,000 | 3,065 |
| 2005-01-19 | 627 | 628 | 622 | 623 | 309,000 | 3,115 |
| 2005-01-18 | 632 | 632 | 620 | 622 | 578,000 | 3,110 |
| 2005-01-17 | 639 | 641 | 633 | 635 | 711,000 | 3,175 |
| 2005-01-14 | 623 | 636 | 620 | 633 | 1,135,000 | 3,165 |
| 2005-01-13 | 621 | 628 | 619 | 623 | 1,219,000 | 3,115 |
| 2005-01-12 | 607 | 619 | 606 | 619 | 1,403,000 | 3,095 |
| 2005-01-11 | 597 | 607 | 594 | 607 | 1,733,000 | 3,035 |
| 2005-01-07 | 595 | 595 | 583 | 587 | 1,038,000 | 2,935 |
| 2005-01-06 | 568 | 584 | 568 | 579 | 463,000 | 2,895 |
| 2005-01-05 | 568 | 572 | 565 | 569 | 372,000 | 2,845 |
| 2005-01-04 | 564 | 570 | 562 | 570 | 146,000 | 2,850 |
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