6135 (株)牧野フライス製作所 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 233 | 243 | 233 | 242 | 279,000 | 1,210 |
| 2008-12-29 | 232 | 236 | 230 | 236 | 231,000 | 1,180 |
| 2008-12-26 | 222 | 234 | 222 | 234 | 354,000 | 1,170 |
| 2008-12-25 | 222 | 223 | 218 | 223 | 253,000 | 1,115 |
| 2008-12-24 | 220 | 224 | 216 | 217 | 412,000 | 1,085 |
| 2008-12-22 | 226 | 229 | 221 | 221 | 374,000 | 1,105 |
| 2008-12-19 | 222 | 229 | 222 | 225 | 321,000 | 1,125 |
| 2008-12-18 | 229 | 235 | 224 | 225 | 776,000 | 1,125 |
| 2008-12-17 | 232 | 234 | 225 | 231 | 794,000 | 1,155 |
| 2008-12-16 | 234 | 235 | 229 | 230 | 762,000 | 1,150 |
| 2008-12-15 | 228 | 235 | 228 | 233 | 719,000 | 1,165 |
| 2008-12-12 | 224 | 232 | 222 | 225 | 1,242,000 | 1,125 |
| 2008-12-11 | 216 | 227 | 212 | 225 | 1,431,000 | 1,125 |
| 2008-12-10 | 212 | 217 | 207 | 216 | 2,246,000 | 1,080 |
| 2008-12-09 | 220 | 226 | 215 | 216 | 832,000 | 1,080 |
| 2008-12-08 | 213 | 219 | 212 | 219 | 1,220,000 | 1,095 |
| 2008-12-05 | 222 | 222 | 211 | 211 | 1,216,000 | 1,055 |
| 2008-12-04 | 218 | 221 | 215 | 218 | 863,000 | 1,090 |
| 2008-12-03 | 220 | 223 | 215 | 218 | 960,000 | 1,090 |
| 2008-12-02 | 225 | 225 | 217 | 218 | 1,082,000 | 1,090 |
| 2008-12-01 | 233 | 236 | 229 | 229 | 871,000 | 1,145 |
| 2008-11-28 | 230 | 234 | 229 | 232 | 927,000 | 1,160 |
| 2008-11-27 | 235 | 236 | 228 | 229 | 931,000 | 1,145 |
| 2008-11-26 | 233 | 237 | 229 | 230 | 1,023,000 | 1,150 |
| 2008-11-25 | 253 | 253 | 234 | 241 | 1,017,000 | 1,205 |
| 2008-11-21 | 220 | 244 | 215 | 242 | 1,490,000 | 1,210 |
| 2008-11-20 | 234 | 237 | 225 | 227 | 1,031,000 | 1,135 |
| 2008-11-19 | 245 | 249 | 236 | 238 | 966,000 | 1,190 |
| 2008-11-18 | 252 | 255 | 243 | 244 | 1,539,000 | 1,220 |
| 2008-11-17 | 255 | 269 | 252 | 255 | 1,584,000 | 1,275 |
| 2008-11-14 | 277 | 280 | 260 | 263 | 1,227,000 | 1,315 |
| 2008-11-13 | 271 | 273 | 264 | 267 | 1,353,000 | 1,335 |
| 2008-11-12 | 285 | 289 | 278 | 283 | 1,035,000 | 1,415 |
| 2008-11-11 | 281 | 294 | 276 | 280 | 928,000 | 1,400 |
| 2008-11-10 | 273 | 293 | 273 | 291 | 1,348,000 | 1,455 |
| 2008-11-07 | 270 | 274 | 258 | 260 | 1,759,000 | 1,300 |
| 2008-11-06 | 289 | 291 | 281 | 283 | 1,363,000 | 1,415 |
| 2008-11-05 | 292 | 298 | 288 | 294 | 2,359,000 | 1,470 |
| 2008-11-04 | 293 | 295 | 279 | 284 | 1,890,000 | 1,420 |
| 2008-10-31 | 291 | 296 | 278 | 280 | 2,263,000 | 1,400 |
| 2008-10-30 | 254 | 285 | 251 | 281 | 2,626,000 | 1,405 |
| 2008-10-29 | 295 | 295 | 232 | 244 | 3,797,000 | 1,220 |
| 2008-10-28 | 260 | 284 | 250 | 281 | 2,387,000 | 1,405 |
| 2008-10-27 | 290 | 302 | 260 | 263 | 2,270,000 | 1,315 |
| 2008-10-24 | 328 | 328 | 293 | 296 | 1,258,000 | 1,480 |
| 2008-10-23 | 313 | 329 | 305 | 327 | 1,473,000 | 1,635 |
| 2008-10-22 | 354 | 354 | 328 | 328 | 995,000 | 1,640 |
| 2008-10-21 | 370 | 370 | 347 | 357 | 552,000 | 1,785 |
| 2008-10-20 | 341 | 358 | 334 | 357 | 716,000 | 1,785 |
| 2008-10-17 | 344 | 364 | 330 | 339 | 1,059,000 | 1,695 |
| 2008-10-16 | 350 | 355 | 338 | 340 | 1,205,000 | 1,700 |
| 2008-10-15 | 387 | 396 | 365 | 383 | 1,175,000 | 1,915 |
| 2008-10-14 | 400 | 400 | 379 | 389 | 1,395,000 | 1,945 |
| 2008-10-10 | 317 | 340 | 303 | 338 | 1,734,000 | 1,690 |
| 2008-10-09 | 321 | 344 | 321 | 326 | 1,104,000 | 1,630 |
| 2008-10-08 | 322 | 341 | 315 | 322 | 1,905,000 | 1,610 |
| 2008-10-07 | 304 | 337 | 304 | 332 | 1,765,000 | 1,660 |
| 2008-10-06 | 346 | 346 | 330 | 335 | 1,291,000 | 1,675 |
| 2008-10-03 | 377 | 381 | 361 | 363 | 843,000 | 1,815 |
| 2008-10-02 | 404 | 404 | 381 | 382 | 1,032,000 | 1,910 |
| 2008-10-01 | 416 | 419 | 397 | 400 | 630,000 | 2,000 |
| 2008-09-30 | 395 | 412 | 387 | 411 | 949,000 | 2,055 |
| 2008-09-29 | 432 | 433 | 405 | 409 | 840,000 | 2,045 |
| 2008-09-26 | 443 | 445 | 422 | 429 | 437,000 | 2,145 |
| 2008-09-25 | 440 | 445 | 429 | 438 | 648,000 | 2,190 |
| 2008-09-24 | 431 | 448 | 425 | 447 | 763,000 | 2,235 |
| 2008-09-22 | 458 | 458 | 431 | 436 | 972,000 | 2,180 |
| 2008-09-19 | 445 | 450 | 426 | 438 | 1,696,000 | 2,190 |
| 2008-09-18 | 412 | 462 | 406 | 450 | 1,153,000 | 2,250 |
| 2008-09-17 | 420 | 429 | 416 | 419 | 1,140,000 | 2,095 |
| 2008-09-16 | 411 | 422 | 408 | 420 | 872,000 | 2,100 |
| 2008-09-12 | 427 | 439 | 424 | 437 | 1,118,000 | 2,185 |
| 2008-09-11 | 426 | 440 | 418 | 422 | 1,110,000 | 2,110 |
| 2008-09-10 | 425 | 444 | 423 | 436 | 1,048,000 | 2,180 |
| 2008-09-09 | 452 | 454 | 432 | 435 | 939,000 | 2,175 |
| 2008-09-08 | 440 | 463 | 440 | 457 | 1,107,000 | 2,285 |
| 2008-09-05 | 416 | 432 | 415 | 430 | 1,124,000 | 2,150 |
| 2008-09-04 | 457 | 460 | 431 | 436 | 1,944,000 | 2,180 |
| 2008-09-03 | 472 | 474 | 457 | 465 | 1,611,000 | 2,325 |
| 2008-09-02 | 497 | 497 | 472 | 474 | 860,000 | 2,370 |
| 2008-09-01 | 499 | 505 | 487 | 497 | 845,000 | 2,485 |
| 2008-08-29 | 490 | 505 | 486 | 505 | 1,094,000 | 2,525 |
| 2008-08-28 | 502 | 502 | 471 | 480 | 1,344,000 | 2,400 |
| 2008-08-27 | 509 | 511 | 500 | 500 | 580,000 | 2,500 |
| 2008-08-26 | 507 | 515 | 503 | 511 | 715,000 | 2,555 |
| 2008-08-25 | 514 | 520 | 511 | 516 | 862,000 | 2,580 |
| 2008-08-22 | 504 | 509 | 494 | 496 | 701,000 | 2,480 |
| 2008-08-21 | 521 | 524 | 506 | 511 | 497,000 | 2,555 |
| 2008-08-20 | 508 | 521 | 498 | 519 | 890,000 | 2,595 |
| 2008-08-19 | 517 | 517 | 507 | 511 | 920,000 | 2,555 |
| 2008-08-18 | 511 | 530 | 506 | 520 | 1,158,000 | 2,600 |
| 2008-08-15 | 505 | 510 | 498 | 510 | 970,000 | 2,550 |
| 2008-08-14 | 494 | 506 | 493 | 504 | 1,140,000 | 2,520 |
| 2008-08-13 | 495 | 499 | 487 | 489 | 867,000 | 2,445 |
| 2008-08-12 | 504 | 514 | 497 | 498 | 930,000 | 2,490 |
| 2008-08-11 | 512 | 517 | 505 | 511 | 781,000 | 2,555 |
| 2008-08-08 | 492 | 506 | 484 | 499 | 797,000 | 2,495 |
| 2008-08-07 | 503 | 512 | 499 | 500 | 1,499,000 | 2,500 |
| 2008-08-06 | 498 | 526 | 498 | 523 | 1,622,000 | 2,615 |
| 2008-08-05 | 508 | 508 | 481 | 486 | 2,115,000 | 2,430 |
| 2008-08-04 | 532 | 532 | 501 | 502 | 2,704,000 | 2,510 |
| 2008-08-01 | 576 | 578 | 530 | 539 | 2,712,000 | 2,695 |
| 2008-07-31 | 609 | 610 | 578 | 583 | 940,000 | 2,915 |
| 2008-07-30 | 610 | 610 | 590 | 599 | 784,000 | 2,995 |
| 2008-07-29 | 601 | 601 | 585 | 594 | 1,006,000 | 2,970 |
| 2008-07-28 | 628 | 631 | 608 | 611 | 531,000 | 3,055 |
| 2008-07-25 | 639 | 644 | 618 | 621 | 791,000 | 3,105 |
| 2008-07-24 | 641 | 652 | 637 | 652 | 630,000 | 3,260 |
| 2008-07-23 | 627 | 638 | 623 | 634 | 794,000 | 3,170 |
| 2008-07-22 | 592 | 611 | 591 | 611 | 989,000 | 3,055 |
| 2008-07-18 | 589 | 613 | 584 | 597 | 2,111,000 | 2,985 |
| 2008-07-17 | 596 | 598 | 577 | 580 | 1,762,000 | 2,900 |
| 2008-07-16 | 588 | 598 | 581 | 586 | 796,000 | 2,930 |
| 2008-07-15 | 608 | 608 | 595 | 598 | 747,000 | 2,990 |
| 2008-07-14 | 608 | 629 | 608 | 614 | 822,000 | 3,070 |
| 2008-07-11 | 624 | 627 | 606 | 608 | 1,361,000 | 3,040 |
| 2008-07-10 | 614 | 630 | 611 | 622 | 874,000 | 3,110 |
| 2008-07-09 | 641 | 652 | 621 | 624 | 946,000 | 3,120 |
| 2008-07-08 | 650 | 650 | 617 | 624 | 783,000 | 3,120 |
| 2008-07-07 | 642 | 658 | 628 | 652 | 856,000 | 3,260 |
| 2008-07-04 | 642 | 648 | 625 | 638 | 913,000 | 3,190 |
| 2008-07-03 | 623 | 638 | 605 | 634 | 1,217,000 | 3,170 |
| 2008-07-02 | 660 | 661 | 626 | 630 | 1,648,000 | 3,150 |
| 2008-07-01 | 678 | 684 | 662 | 664 | 773,000 | 3,320 |
| 2008-06-30 | 666 | 684 | 665 | 669 | 1,145,000 | 3,345 |
| 2008-06-27 | 664 | 673 | 654 | 666 | 876,000 | 3,330 |
| 2008-06-26 | 695 | 701 | 682 | 684 | 600,000 | 3,420 |
| 2008-06-25 | 701 | 707 | 678 | 691 | 758,000 | 3,455 |
| 2008-06-24 | 698 | 710 | 694 | 707 | 844,000 | 3,535 |
| 2008-06-23 | 692 | 696 | 678 | 693 | 1,302,000 | 3,465 |
| 2008-06-20 | 728 | 730 | 708 | 712 | 1,286,000 | 3,560 |
| 2008-06-19 | 750 | 751 | 717 | 721 | 1,778,000 | 3,605 |
| 2008-06-18 | 755 | 763 | 749 | 755 | 653,000 | 3,775 |
| 2008-06-17 | 761 | 762 | 747 | 751 | 995,000 | 3,755 |
| 2008-06-16 | 771 | 775 | 745 | 770 | 1,517,000 | 3,850 |
| 2008-06-13 | 760 | 774 | 753 | 766 | 1,013,000 | 3,830 |
| 2008-06-12 | 770 | 771 | 761 | 765 | 1,161,000 | 3,825 |
| 2008-06-11 | 790 | 798 | 770 | 783 | 893,000 | 3,915 |
| 2008-06-10 | 819 | 823 | 785 | 789 | 885,000 | 3,945 |
| 2008-06-09 | 802 | 822 | 800 | 815 | 758,000 | 4,075 |
| 2008-06-06 | 860 | 860 | 829 | 832 | 1,790,000 | 4,160 |
| 2008-06-05 | 792 | 842 | 792 | 837 | 3,203,000 | 4,185 |
| 2008-06-04 | 768 | 783 | 757 | 783 | 1,208,000 | 3,915 |
| 2008-06-03 | 766 | 778 | 762 | 773 | 797,000 | 3,865 |
| 2008-06-02 | 774 | 784 | 761 | 784 | 1,053,000 | 3,920 |
| 2008-05-30 | 756 | 771 | 751 | 764 | 881,000 | 3,820 |
| 2008-05-29 | 749 | 759 | 737 | 757 | 810,000 | 3,785 |
| 2008-05-28 | 771 | 772 | 735 | 736 | 854,000 | 3,680 |
| 2008-05-27 | 763 | 773 | 756 | 771 | 666,000 | 3,855 |
| 2008-05-26 | 770 | 784 | 755 | 765 | 1,682,000 | 3,825 |
| 2008-05-23 | 780 | 788 | 768 | 769 | 1,298,000 | 3,845 |
| 2008-05-22 | 739 | 780 | 727 | 772 | 1,881,000 | 3,860 |
| 2008-05-21 | 739 | 746 | 727 | 735 | 1,144,000 | 3,675 |
| 2008-05-20 | 750 | 764 | 745 | 759 | 1,121,000 | 3,795 |
| 2008-05-19 | 750 | 759 | 745 | 753 | 870,000 | 3,765 |
| 2008-05-16 | 767 | 767 | 733 | 740 | 893,000 | 3,700 |
| 2008-05-15 | 746 | 768 | 744 | 747 | 1,510,000 | 3,735 |
| 2008-05-14 | 712 | 746 | 708 | 744 | 1,459,000 | 3,720 |
| 2008-05-13 | 711 | 712 | 697 | 705 | 1,050,000 | 3,525 |
| 2008-05-12 | 697 | 718 | 691 | 710 | 949,000 | 3,550 |
| 2008-05-09 | 735 | 735 | 707 | 707 | 1,244,000 | 3,535 |
| 2008-05-08 | 728 | 735 | 720 | 728 | 1,355,000 | 3,640 |
| 2008-05-07 | 732 | 747 | 722 | 737 | 1,837,000 | 3,685 |
| 2008-05-02 | 731 | 741 | 719 | 730 | 2,283,000 | 3,650 |
| 2008-05-01 | 755 | 757 | 714 | 716 | 2,728,000 | 3,580 |
| 2008-04-30 | 811 | 845 | 767 | 771 | 1,729,000 | 3,855 |
| 2008-04-28 | 815 | 837 | 815 | 824 | 1,059,000 | 4,120 |
| 2008-04-25 | 798 | 808 | 797 | 805 | 641,000 | 4,025 |
| 2008-04-24 | 796 | 807 | 786 | 789 | 735,000 | 3,945 |
| 2008-04-23 | 779 | 797 | 779 | 789 | 712,000 | 3,945 |
| 2008-04-22 | 791 | 802 | 788 | 789 | 1,219,000 | 3,945 |
| 2008-04-21 | 790 | 810 | 786 | 807 | 1,171,000 | 4,035 |
| 2008-04-18 | 772 | 779 | 761 | 776 | 759,000 | 3,880 |
| 2008-04-17 | 759 | 777 | 757 | 769 | 914,000 | 3,845 |
| 2008-04-16 | 715 | 736 | 711 | 733 | 1,367,000 | 3,665 |
| 2008-04-15 | 709 | 723 | 702 | 707 | 947,000 | 3,535 |
| 2008-04-14 | 700 | 718 | 700 | 711 | 936,000 | 3,555 |
| 2008-04-11 | 718 | 732 | 707 | 730 | 787,000 | 3,650 |
| 2008-04-10 | 715 | 726 | 700 | 712 | 1,241,000 | 3,560 |
| 2008-04-09 | 755 | 755 | 713 | 724 | 925,000 | 3,620 |
| 2008-04-08 | 762 | 769 | 748 | 753 | 896,000 | 3,765 |
| 2008-04-07 | 747 | 764 | 737 | 760 | 1,012,000 | 3,800 |
| 2008-04-04 | 776 | 780 | 744 | 747 | 1,432,000 | 3,735 |
| 2008-04-03 | 748 | 784 | 748 | 784 | 1,390,000 | 3,920 |
| 2008-04-02 | 731 | 754 | 730 | 745 | 1,255,000 | 3,725 |
| 2008-04-01 | 714 | 721 | 699 | 701 | 1,248,000 | 3,505 |
| 2008-03-31 | 714 | 733 | 693 | 711 | 1,697,000 | 3,555 |
| 2008-03-28 | 717 | 735 | 699 | 728 | 1,278,000 | 3,640 |
| 2008-03-27 | 742 | 746 | 716 | 718 | 1,204,000 | 3,590 |
| 2008-03-26 | 742 | 760 | 725 | 751 | 832,000 | 3,755 |
| 2008-03-25 | 757 | 763 | 734 | 753 | 1,050,000 | 3,765 |
| 2008-03-24 | 746 | 757 | 740 | 743 | 1,180,000 | 3,715 |
| 2008-03-21 | 710 | 751 | 710 | 747 | 1,774,000 | 3,735 |
| 2008-03-19 | 680 | 706 | 676 | 693 | 1,462,000 | 3,465 |
| 2008-03-18 | 641 | 662 | 635 | 662 | 1,490,000 | 3,310 |
| 2008-03-17 | 622 | 651 | 611 | 631 | 1,589,000 | 3,155 |
| 2008-03-14 | 674 | 676 | 636 | 642 | 1,073,000 | 3,210 |
| 2008-03-13 | 672 | 684 | 643 | 655 | 1,257,000 | 3,275 |
| 2008-03-12 | 709 | 723 | 682 | 689 | 1,844,000 | 3,445 |
| 2008-03-11 | 621 | 670 | 611 | 659 | 2,425,000 | 3,295 |
| 2008-03-10 | 651 | 657 | 621 | 630 | 1,523,000 | 3,150 |
| 2008-03-07 | 675 | 683 | 661 | 667 | 1,241,000 | 3,335 |
| 2008-03-06 | 690 | 714 | 687 | 710 | 1,266,000 | 3,550 |
| 2008-03-05 | 698 | 699 | 678 | 683 | 985,000 | 3,415 |
| 2008-03-04 | 715 | 715 | 682 | 695 | 1,248,000 | 3,475 |
| 2008-03-03 | 712 | 730 | 707 | 708 | 1,201,000 | 3,540 |
| 2008-02-29 | 775 | 784 | 755 | 762 | 1,557,000 | 3,810 |
| 2008-02-28 | 777 | 804 | 772 | 795 | 1,278,000 | 3,975 |
| 2008-02-27 | 807 | 814 | 787 | 797 | 1,092,000 | 3,985 |
| 2008-02-26 | 804 | 812 | 793 | 799 | 1,310,000 | 3,995 |
| 2008-02-25 | 785 | 800 | 771 | 792 | 1,505,000 | 3,960 |
| 2008-02-22 | 741 | 777 | 737 | 773 | 1,652,000 | 3,865 |
| 2008-02-21 | 743 | 767 | 736 | 759 | 1,334,000 | 3,795 |
| 2008-02-20 | 764 | 764 | 712 | 713 | 1,547,000 | 3,565 |
| 2008-02-19 | 761 | 773 | 733 | 764 | 1,525,000 | 3,820 |
| 2008-02-18 | 730 | 759 | 729 | 744 | 1,892,000 | 3,720 |
| 2008-02-15 | 670 | 727 | 661 | 720 | 1,988,000 | 3,600 |
| 2008-02-14 | 670 | 684 | 667 | 679 | 1,438,000 | 3,395 |
| 2008-02-13 | 638 | 663 | 638 | 649 | 1,247,000 | 3,245 |
| 2008-02-12 | 620 | 640 | 615 | 618 | 1,589,000 | 3,090 |
| 2008-02-08 | 661 | 679 | 618 | 621 | 1,744,000 | 3,105 |
| 2008-02-07 | 670 | 688 | 655 | 671 | 1,184,000 | 3,355 |
| 2008-02-06 | 690 | 696 | 676 | 680 | 1,644,000 | 3,400 |
| 2008-02-05 | 710 | 736 | 709 | 728 | 1,440,000 | 3,640 |
| 2008-02-04 | 720 | 730 | 708 | 716 | 1,277,000 | 3,580 |
| 2008-02-01 | 693 | 717 | 688 | 699 | 1,660,000 | 3,495 |
| 2008-01-31 | 650 | 687 | 642 | 684 | 1,011,000 | 3,420 |
| 2008-01-30 | 662 | 688 | 649 | 660 | 2,443,000 | 3,300 |
| 2008-01-29 | 662 | 670 | 635 | 651 | 1,846,000 | 3,255 |
| 2008-01-28 | 666 | 675 | 632 | 635 | 2,123,000 | 3,175 |
| 2008-01-25 | 650 | 690 | 649 | 690 | 1,863,000 | 3,450 |
| 2008-01-24 | 618 | 639 | 615 | 630 | 2,218,000 | 3,150 |
| 2008-01-23 | 636 | 650 | 598 | 603 | 2,205,000 | 3,015 |
| 2008-01-22 | 601 | 630 | 593 | 597 | 1,817,000 | 2,985 |
| 2008-01-21 | 670 | 679 | 635 | 636 | 1,394,000 | 3,180 |
| 2008-01-18 | 629 | 695 | 618 | 690 | 2,448,000 | 3,450 |
| 2008-01-17 | 614 | 654 | 606 | 649 | 2,882,000 | 3,245 |
| 2008-01-16 | 610 | 644 | 596 | 597 | 2,445,000 | 2,985 |
| 2008-01-15 | 677 | 683 | 637 | 638 | 2,025,000 | 3,190 |
| 2008-01-11 | 716 | 717 | 677 | 682 | 2,406,000 | 3,410 |
| 2008-01-10 | 724 | 725 | 709 | 709 | 1,405,000 | 3,545 |
| 2008-01-09 | 691 | 719 | 688 | 714 | 1,629,000 | 3,570 |
| 2008-01-08 | 705 | 718 | 702 | 711 | 2,010,000 | 3,555 |
| 2008-01-07 | 720 | 723 | 702 | 704 | 2,646,000 | 3,520 |
| 2008-01-04 | 761 | 765 | 733 | 738 | 900,000 | 3,690 |
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