6135 (株)牧野フライス製作所 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 360 | 360 | 350 | 354 | 696,000 | 1,770 |
| 2009-12-29 | 366 | 367 | 360 | 363 | 543,000 | 1,815 |
| 2009-12-28 | 360 | 368 | 360 | 365 | 501,000 | 1,825 |
| 2009-12-25 | 358 | 362 | 349 | 360 | 765,000 | 1,800 |
| 2009-12-24 | 354 | 357 | 352 | 357 | 480,000 | 1,785 |
| 2009-12-22 | 344 | 351 | 343 | 349 | 555,000 | 1,745 |
| 2009-12-21 | 338 | 345 | 333 | 341 | 384,000 | 1,705 |
| 2009-12-18 | 340 | 340 | 330 | 337 | 529,000 | 1,685 |
| 2009-12-17 | 345 | 347 | 342 | 343 | 293,000 | 1,715 |
| 2009-12-16 | 341 | 346 | 341 | 343 | 518,000 | 1,715 |
| 2009-12-15 | 338 | 340 | 333 | 337 | 285,000 | 1,685 |
| 2009-12-14 | 341 | 344 | 335 | 340 | 470,000 | 1,700 |
| 2009-12-11 | 335 | 346 | 335 | 346 | 649,000 | 1,730 |
| 2009-12-10 | 334 | 347 | 330 | 333 | 632,000 | 1,665 |
| 2009-12-09 | 345 | 348 | 333 | 333 | 763,000 | 1,665 |
| 2009-12-08 | 338 | 350 | 338 | 348 | 521,000 | 1,740 |
| 2009-12-07 | 344 | 358 | 340 | 346 | 1,204,000 | 1,730 |
| 2009-12-04 | 334 | 335 | 328 | 334 | 529,000 | 1,670 |
| 2009-12-03 | 323 | 334 | 322 | 334 | 802,000 | 1,670 |
| 2009-12-02 | 314 | 320 | 312 | 318 | 354,000 | 1,590 |
| 2009-12-01 | 302 | 313 | 299 | 313 | 466,000 | 1,565 |
| 2009-11-30 | 297 | 306 | 297 | 303 | 516,000 | 1,515 |
| 2009-11-27 | 301 | 302 | 297 | 298 | 442,000 | 1,490 |
| 2009-11-26 | 305 | 312 | 304 | 306 | 435,000 | 1,530 |
| 2009-11-25 | 302 | 308 | 300 | 308 | 536,000 | 1,540 |
| 2009-11-24 | 312 | 312 | 298 | 300 | 682,000 | 1,500 |
| 2009-11-20 | 310 | 315 | 309 | 311 | 293,000 | 1,555 |
| 2009-11-19 | 315 | 316 | 307 | 313 | 397,000 | 1,565 |
| 2009-11-18 | 317 | 320 | 313 | 316 | 349,000 | 1,580 |
| 2009-11-17 | 329 | 329 | 319 | 320 | 382,000 | 1,600 |
| 2009-11-16 | 327 | 329 | 321 | 325 | 296,000 | 1,625 |
| 2009-11-13 | 326 | 328 | 322 | 326 | 620,000 | 1,630 |
| 2009-11-12 | 330 | 334 | 324 | 327 | 600,000 | 1,635 |
| 2009-11-11 | 340 | 341 | 327 | 329 | 775,000 | 1,645 |
| 2009-11-10 | 338 | 345 | 337 | 339 | 513,000 | 1,695 |
| 2009-11-09 | 336 | 341 | 330 | 335 | 566,000 | 1,675 |
| 2009-11-06 | 349 | 350 | 331 | 333 | 629,000 | 1,665 |
| 2009-11-05 | 334 | 344 | 331 | 339 | 1,204,000 | 1,695 |
| 2009-11-04 | 345 | 346 | 332 | 335 | 1,222,000 | 1,675 |
| 2009-11-02 | 346 | 349 | 344 | 349 | 523,000 | 1,745 |
| 2009-10-30 | 358 | 363 | 350 | 361 | 812,000 | 1,805 |
| 2009-10-29 | 344 | 354 | 341 | 348 | 850,000 | 1,740 |
| 2009-10-28 | 358 | 363 | 353 | 357 | 416,000 | 1,785 |
| 2009-10-27 | 372 | 372 | 357 | 359 | 1,004,000 | 1,795 |
| 2009-10-26 | 358 | 376 | 358 | 374 | 1,443,000 | 1,870 |
| 2009-10-23 | 356 | 360 | 355 | 358 | 387,000 | 1,790 |
| 2009-10-22 | 350 | 354 | 345 | 354 | 752,000 | 1,770 |
| 2009-10-21 | 351 | 357 | 351 | 355 | 323,000 | 1,775 |
| 2009-10-20 | 355 | 360 | 352 | 352 | 351,000 | 1,760 |
| 2009-10-19 | 345 | 352 | 344 | 351 | 374,000 | 1,755 |
| 2009-10-16 | 345 | 355 | 344 | 353 | 1,088,000 | 1,765 |
| 2009-10-15 | 344 | 344 | 339 | 342 | 841,000 | 1,710 |
| 2009-10-14 | 345 | 345 | 331 | 334 | 702,000 | 1,670 |
| 2009-10-13 | 338 | 346 | 338 | 345 | 809,000 | 1,725 |
| 2009-10-09 | 335 | 344 | 328 | 337 | 2,690,000 | 1,685 |
| 2009-10-08 | 333 | 339 | 330 | 335 | 521,000 | 1,675 |
| 2009-10-07 | 320 | 336 | 319 | 334 | 990,000 | 1,670 |
| 2009-10-06 | 314 | 326 | 312 | 323 | 1,422,000 | 1,615 |
| 2009-10-05 | 317 | 319 | 310 | 312 | 581,000 | 1,560 |
| 2009-10-02 | 318 | 323 | 311 | 323 | 1,149,000 | 1,615 |
| 2009-10-01 | 341 | 345 | 334 | 335 | 498,000 | 1,675 |
| 2009-09-30 | 345 | 347 | 337 | 346 | 929,000 | 1,730 |
| 2009-09-29 | 349 | 351 | 340 | 347 | 696,000 | 1,735 |
| 2009-09-28 | 357 | 357 | 343 | 347 | 679,000 | 1,735 |
| 2009-09-25 | 367 | 369 | 362 | 367 | 799,000 | 1,835 |
| 2009-09-24 | 358 | 372 | 358 | 370 | 564,000 | 1,850 |
| 2009-09-18 | 365 | 368 | 356 | 361 | 946,000 | 1,805 |
| 2009-09-17 | 368 | 372 | 365 | 370 | 893,000 | 1,850 |
| 2009-09-16 | 363 | 373 | 362 | 367 | 721,000 | 1,835 |
| 2009-09-15 | 362 | 366 | 358 | 361 | 348,000 | 1,805 |
| 2009-09-14 | 369 | 370 | 360 | 361 | 609,000 | 1,805 |
| 2009-09-11 | 364 | 375 | 359 | 374 | 1,336,000 | 1,870 |
| 2009-09-10 | 360 | 365 | 360 | 364 | 454,000 | 1,820 |
| 2009-09-09 | 366 | 366 | 360 | 363 | 514,000 | 1,815 |
| 2009-09-08 | 364 | 366 | 357 | 365 | 648,000 | 1,825 |
| 2009-09-07 | 359 | 365 | 355 | 363 | 718,000 | 1,815 |
| 2009-09-04 | 366 | 366 | 353 | 354 | 898,000 | 1,770 |
| 2009-09-03 | 369 | 369 | 359 | 362 | 980,000 | 1,810 |
| 2009-09-02 | 372 | 372 | 361 | 371 | 1,189,000 | 1,855 |
| 2009-09-01 | 365 | 373 | 363 | 372 | 345,000 | 1,860 |
| 2009-08-31 | 371 | 376 | 360 | 369 | 849,000 | 1,845 |
| 2009-08-28 | 354 | 373 | 350 | 371 | 1,597,000 | 1,855 |
| 2009-08-27 | 360 | 360 | 346 | 353 | 731,000 | 1,765 |
| 2009-08-26 | 362 | 364 | 359 | 363 | 589,000 | 1,815 |
| 2009-08-25 | 360 | 364 | 355 | 362 | 533,000 | 1,810 |
| 2009-08-24 | 351 | 363 | 351 | 360 | 850,000 | 1,800 |
| 2009-08-21 | 350 | 353 | 339 | 347 | 664,000 | 1,735 |
| 2009-08-20 | 347 | 351 | 343 | 350 | 894,000 | 1,750 |
| 2009-08-19 | 349 | 352 | 344 | 346 | 746,000 | 1,730 |
| 2009-08-18 | 337 | 345 | 334 | 344 | 689,000 | 1,720 |
| 2009-08-17 | 348 | 348 | 342 | 346 | 869,000 | 1,730 |
| 2009-08-14 | 341 | 350 | 337 | 348 | 1,028,000 | 1,740 |
| 2009-08-13 | 339 | 341 | 336 | 341 | 652,000 | 1,705 |
| 2009-08-12 | 332 | 337 | 331 | 334 | 573,000 | 1,670 |
| 2009-08-11 | 341 | 345 | 338 | 342 | 1,045,000 | 1,710 |
| 2009-08-10 | 328 | 341 | 327 | 341 | 1,177,000 | 1,705 |
| 2009-08-07 | 325 | 325 | 317 | 320 | 731,000 | 1,600 |
| 2009-08-06 | 322 | 331 | 322 | 329 | 685,000 | 1,645 |
| 2009-08-05 | 334 | 337 | 322 | 327 | 948,000 | 1,635 |
| 2009-08-04 | 339 | 344 | 334 | 338 | 1,221,000 | 1,690 |
| 2009-08-03 | 310 | 338 | 308 | 334 | 2,241,000 | 1,670 |
| 2009-07-31 | 317 | 319 | 309 | 312 | 815,000 | 1,560 |
| 2009-07-30 | 307 | 312 | 304 | 312 | 396,000 | 1,560 |
| 2009-07-29 | 301 | 309 | 301 | 307 | 457,000 | 1,535 |
| 2009-07-28 | 311 | 311 | 301 | 306 | 487,000 | 1,530 |
| 2009-07-27 | 316 | 317 | 310 | 311 | 405,000 | 1,555 |
| 2009-07-24 | 317 | 317 | 309 | 311 | 469,000 | 1,555 |
| 2009-07-23 | 306 | 314 | 303 | 309 | 561,000 | 1,545 |
| 2009-07-22 | 308 | 309 | 302 | 306 | 1,098,000 | 1,530 |
| 2009-07-21 | 310 | 312 | 305 | 312 | 824,000 | 1,560 |
| 2009-07-17 | 298 | 299 | 292 | 297 | 701,000 | 1,485 |
| 2009-07-16 | 297 | 299 | 292 | 293 | 1,052,000 | 1,465 |
| 2009-07-15 | 285 | 287 | 278 | 283 | 749,000 | 1,415 |
| 2009-07-14 | 280 | 289 | 279 | 284 | 872,000 | 1,420 |
| 2009-07-13 | 274 | 279 | 264 | 268 | 1,089,000 | 1,340 |
| 2009-07-10 | 292 | 292 | 284 | 284 | 1,665,000 | 1,420 |
| 2009-07-09 | 302 | 305 | 297 | 298 | 734,000 | 1,490 |
| 2009-07-08 | 305 | 310 | 304 | 307 | 1,163,000 | 1,535 |
| 2009-07-07 | 312 | 313 | 306 | 308 | 960,000 | 1,540 |
| 2009-07-06 | 314 | 318 | 310 | 311 | 598,000 | 1,555 |
| 2009-07-03 | 315 | 315 | 311 | 314 | 648,000 | 1,570 |
| 2009-07-02 | 318 | 322 | 316 | 318 | 794,000 | 1,590 |
| 2009-07-01 | 311 | 325 | 311 | 318 | 914,000 | 1,590 |
| 2009-06-30 | 321 | 322 | 313 | 315 | 886,000 | 1,575 |
| 2009-06-29 | 325 | 330 | 315 | 318 | 1,469,000 | 1,590 |
| 2009-06-26 | 326 | 328 | 313 | 322 | 1,693,000 | 1,610 |
| 2009-06-25 | 316 | 326 | 311 | 322 | 1,118,000 | 1,610 |
| 2009-06-24 | 317 | 320 | 310 | 311 | 1,098,000 | 1,555 |
| 2009-06-23 | 316 | 317 | 310 | 314 | 1,411,000 | 1,570 |
| 2009-06-22 | 326 | 331 | 324 | 327 | 782,000 | 1,635 |
| 2009-06-19 | 338 | 345 | 330 | 330 | 845,000 | 1,650 |
| 2009-06-18 | 342 | 342 | 332 | 340 | 866,000 | 1,700 |
| 2009-06-17 | 339 | 346 | 335 | 346 | 863,000 | 1,730 |
| 2009-06-16 | 347 | 348 | 339 | 340 | 1,125,000 | 1,700 |
| 2009-06-15 | 364 | 366 | 354 | 356 | 931,000 | 1,780 |
| 2009-06-12 | 367 | 370 | 361 | 362 | 2,136,000 | 1,810 |
| 2009-06-11 | 373 | 375 | 365 | 366 | 2,058,000 | 1,830 |
| 2009-06-10 | 366 | 372 | 359 | 371 | 2,325,000 | 1,855 |
| 2009-06-09 | 368 | 379 | 364 | 372 | 2,989,000 | 1,860 |
| 2009-06-08 | 351 | 371 | 348 | 363 | 4,082,000 | 1,815 |
| 2009-06-05 | 332 | 333 | 324 | 329 | 790,000 | 1,645 |
| 2009-06-04 | 330 | 336 | 327 | 328 | 779,000 | 1,640 |
| 2009-06-03 | 336 | 340 | 326 | 335 | 955,000 | 1,675 |
| 2009-06-02 | 340 | 340 | 334 | 335 | 1,372,000 | 1,675 |
| 2009-06-01 | 317 | 330 | 317 | 328 | 1,418,000 | 1,640 |
| 2009-05-29 | 314 | 317 | 311 | 315 | 1,021,000 | 1,575 |
| 2009-05-28 | 306 | 312 | 305 | 311 | 1,033,000 | 1,555 |
| 2009-05-27 | 312 | 313 | 307 | 307 | 835,000 | 1,535 |
| 2009-05-26 | 310 | 312 | 305 | 307 | 1,044,000 | 1,535 |
| 2009-05-25 | 308 | 315 | 306 | 312 | 1,310,000 | 1,560 |
| 2009-05-22 | 311 | 313 | 308 | 312 | 739,000 | 1,560 |
| 2009-05-21 | 316 | 319 | 312 | 315 | 734,000 | 1,575 |
| 2009-05-20 | 317 | 319 | 310 | 318 | 1,022,000 | 1,590 |
| 2009-05-19 | 318 | 324 | 310 | 313 | 1,760,000 | 1,565 |
| 2009-05-18 | 325 | 326 | 307 | 308 | 2,461,000 | 1,540 |
| 2009-05-15 | 328 | 341 | 317 | 337 | 2,119,000 | 1,685 |
| 2009-05-14 | 330 | 334 | 326 | 327 | 1,631,000 | 1,635 |
| 2009-05-13 | 350 | 355 | 332 | 344 | 2,095,000 | 1,720 |
| 2009-05-12 | 365 | 370 | 347 | 353 | 3,474,000 | 1,765 |
| 2009-05-11 | 355 | 397 | 354 | 385 | 2,866,000 | 1,925 |
| 2009-05-08 | 322 | 369 | 320 | 354 | 2,286,000 | 1,770 |
| 2009-05-07 | 333 | 333 | 326 | 332 | 841,000 | 1,660 |
| 2009-05-01 | 300 | 323 | 298 | 318 | 1,179,000 | 1,590 |
| 2009-04-30 | 297 | 305 | 296 | 302 | 589,000 | 1,510 |
| 2009-04-28 | 307 | 311 | 293 | 293 | 964,000 | 1,465 |
| 2009-04-27 | 315 | 320 | 310 | 317 | 469,000 | 1,585 |
| 2009-04-24 | 322 | 322 | 313 | 315 | 511,000 | 1,575 |
| 2009-04-23 | 305 | 319 | 300 | 318 | 919,000 | 1,590 |
| 2009-04-22 | 308 | 315 | 302 | 305 | 656,000 | 1,525 |
| 2009-04-21 | 300 | 309 | 300 | 307 | 873,000 | 1,535 |
| 2009-04-20 | 315 | 323 | 309 | 318 | 750,000 | 1,590 |
| 2009-04-17 | 317 | 318 | 309 | 317 | 974,000 | 1,585 |
| 2009-04-16 | 325 | 331 | 298 | 302 | 1,947,000 | 1,510 |
| 2009-04-15 | 325 | 328 | 319 | 320 | 1,030,000 | 1,600 |
| 2009-04-14 | 341 | 347 | 336 | 340 | 914,000 | 1,700 |
| 2009-04-13 | 330 | 347 | 322 | 339 | 1,087,000 | 1,695 |
| 2009-04-10 | 334 | 334 | 320 | 330 | 1,178,000 | 1,650 |
| 2009-04-09 | 295 | 332 | 295 | 323 | 2,494,000 | 1,615 |
| 2009-04-08 | 291 | 297 | 283 | 284 | 885,000 | 1,420 |
| 2009-04-07 | 303 | 308 | 300 | 301 | 735,000 | 1,505 |
| 2009-04-06 | 303 | 312 | 300 | 308 | 900,000 | 1,540 |
| 2009-04-03 | 300 | 305 | 288 | 293 | 1,193,000 | 1,465 |
| 2009-04-02 | 287 | 297 | 284 | 294 | 1,404,000 | 1,470 |
| 2009-04-01 | 279 | 280 | 269 | 278 | 979,000 | 1,390 |
| 2009-03-31 | 269 | 278 | 261 | 264 | 1,259,000 | 1,320 |
| 2009-03-30 | 287 | 290 | 273 | 273 | 546,000 | 1,365 |
| 2009-03-27 | 298 | 300 | 281 | 282 | 712,000 | 1,410 |
| 2009-03-26 | 290 | 296 | 286 | 296 | 616,000 | 1,480 |
| 2009-03-25 | 290 | 290 | 281 | 285 | 775,000 | 1,425 |
| 2009-03-24 | 298 | 299 | 284 | 290 | 1,134,000 | 1,450 |
| 2009-03-23 | 264 | 279 | 262 | 278 | 1,315,000 | 1,390 |
| 2009-03-19 | 278 | 286 | 261 | 266 | 1,848,000 | 1,330 |
| 2009-03-18 | 268 | 282 | 266 | 278 | 2,356,000 | 1,390 |
| 2009-03-17 | 252 | 265 | 250 | 263 | 922,000 | 1,315 |
| 2009-03-16 | 242 | 254 | 242 | 249 | 710,000 | 1,245 |
| 2009-03-13 | 234 | 241 | 228 | 239 | 1,321,000 | 1,195 |
| 2009-03-12 | 221 | 231 | 220 | 224 | 415,000 | 1,120 |
| 2009-03-11 | 226 | 229 | 220 | 226 | 391,000 | 1,130 |
| 2009-03-10 | 210 | 218 | 209 | 216 | 489,000 | 1,080 |
| 2009-03-09 | 217 | 218 | 208 | 209 | 779,000 | 1,045 |
| 2009-03-06 | 236 | 236 | 219 | 220 | 819,000 | 1,100 |
| 2009-03-05 | 229 | 235 | 225 | 232 | 835,000 | 1,160 |
| 2009-03-04 | 215 | 226 | 213 | 225 | 879,000 | 1,125 |
| 2009-03-03 | 210 | 221 | 209 | 215 | 430,000 | 1,075 |
| 2009-03-02 | 213 | 214 | 211 | 213 | 181,000 | 1,065 |
| 2009-02-27 | 215 | 215 | 210 | 212 | 346,000 | 1,060 |
| 2009-02-26 | 217 | 220 | 213 | 216 | 724,000 | 1,080 |
| 2009-02-25 | 220 | 224 | 217 | 224 | 674,000 | 1,120 |
| 2009-02-24 | 206 | 214 | 205 | 212 | 630,000 | 1,060 |
| 2009-02-23 | 208 | 212 | 204 | 211 | 560,000 | 1,055 |
| 2009-02-20 | 212 | 216 | 209 | 210 | 1,075,000 | 1,050 |
| 2009-02-19 | 207 | 207 | 203 | 207 | 816,000 | 1,035 |
| 2009-02-18 | 200 | 207 | 199 | 202 | 1,158,000 | 1,010 |
| 2009-02-17 | 203 | 204 | 201 | 202 | 478,000 | 1,010 |
| 2009-02-16 | 202 | 205 | 200 | 204 | 511,000 | 1,020 |
| 2009-02-13 | 201 | 202 | 198 | 199 | 970,000 | 995 |
| 2009-02-12 | 203 | 206 | 201 | 203 | 446,000 | 1,015 |
| 2009-02-10 | 206 | 208 | 204 | 205 | 462,000 | 1,025 |
| 2009-02-09 | 210 | 214 | 203 | 204 | 584,000 | 1,020 |
| 2009-02-06 | 219 | 222 | 204 | 204 | 1,214,000 | 1,020 |
| 2009-02-05 | 214 | 221 | 209 | 215 | 743,000 | 1,075 |
| 2009-02-04 | 202 | 212 | 202 | 211 | 789,000 | 1,055 |
| 2009-02-03 | 204 | 213 | 202 | 203 | 676,000 | 1,015 |
| 2009-02-02 | 203 | 206 | 197 | 199 | 1,143,000 | 995 |
| 2009-01-30 | 214 | 214 | 208 | 208 | 823,000 | 1,040 |
| 2009-01-29 | 222 | 224 | 215 | 219 | 504,000 | 1,095 |
| 2009-01-28 | 218 | 224 | 213 | 217 | 824,000 | 1,085 |
| 2009-01-27 | 213 | 222 | 211 | 219 | 769,000 | 1,095 |
| 2009-01-26 | 215 | 216 | 208 | 210 | 1,150,000 | 1,050 |
| 2009-01-23 | 221 | 221 | 217 | 219 | 535,000 | 1,095 |
| 2009-01-22 | 232 | 234 | 216 | 219 | 1,542,000 | 1,095 |
| 2009-01-21 | 232 | 235 | 230 | 231 | 1,111,000 | 1,155 |
| 2009-01-20 | 246 | 246 | 239 | 242 | 983,000 | 1,210 |
| 2009-01-19 | 250 | 255 | 246 | 249 | 480,000 | 1,245 |
| 2009-01-16 | 233 | 250 | 233 | 249 | 1,381,000 | 1,245 |
| 2009-01-15 | 235 | 237 | 230 | 230 | 799,000 | 1,150 |
| 2009-01-14 | 244 | 254 | 244 | 245 | 670,000 | 1,225 |
| 2009-01-13 | 250 | 251 | 241 | 244 | 868,000 | 1,220 |
| 2009-01-09 | 250 | 272 | 248 | 260 | 3,537,000 | 1,300 |
| 2009-01-08 | 252 | 252 | 243 | 246 | 1,085,000 | 1,230 |
| 2009-01-07 | 260 | 263 | 254 | 257 | 1,468,000 | 1,285 |
| 2009-01-06 | 249 | 263 | 245 | 260 | 781,000 | 1,300 |
| 2009-01-05 | 252 | 254 | 246 | 250 | 229,000 | 1,250 |
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