6135 (株)牧野フライス製作所 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 678 | 678 | 663 | 669 | 649,000 | 3,345 |
| 2010-12-29 | 677 | 678 | 672 | 678 | 535,000 | 3,390 |
| 2010-12-28 | 676 | 684 | 674 | 678 | 1,496,000 | 3,390 |
| 2010-12-27 | 665 | 681 | 665 | 678 | 1,633,000 | 3,390 |
| 2010-12-24 | 661 | 671 | 659 | 668 | 1,466,000 | 3,340 |
| 2010-12-22 | 648 | 674 | 648 | 666 | 3,600,000 | 3,330 |
| 2010-12-21 | 647 | 657 | 642 | 651 | 1,822,000 | 3,255 |
| 2010-12-20 | 662 | 663 | 645 | 651 | 1,107,000 | 3,255 |
| 2010-12-17 | 667 | 667 | 656 | 660 | 1,319,000 | 3,300 |
| 2010-12-16 | 678 | 678 | 665 | 667 | 1,607,000 | 3,335 |
| 2010-12-15 | 683 | 685 | 670 | 677 | 1,983,000 | 3,385 |
| 2010-12-14 | 677 | 688 | 669 | 675 | 1,945,000 | 3,375 |
| 2010-12-13 | 668 | 684 | 662 | 681 | 2,193,000 | 3,405 |
| 2010-12-10 | 660 | 681 | 653 | 667 | 5,849,000 | 3,335 |
| 2010-12-09 | 657 | 659 | 648 | 655 | 1,387,000 | 3,275 |
| 2010-12-08 | 663 | 665 | 654 | 657 | 1,247,000 | 3,285 |
| 2010-12-07 | 656 | 669 | 650 | 662 | 3,217,000 | 3,310 |
| 2010-12-06 | 639 | 657 | 637 | 655 | 2,230,000 | 3,275 |
| 2010-12-03 | 634 | 643 | 628 | 638 | 3,682,000 | 3,190 |
| 2010-12-02 | 624 | 627 | 619 | 624 | 1,322,000 | 3,120 |
| 2010-12-01 | 612 | 616 | 603 | 612 | 1,901,000 | 3,060 |
| 2010-11-30 | 627 | 634 | 616 | 616 | 1,552,000 | 3,080 |
| 2010-11-29 | 627 | 639 | 626 | 627 | 963,000 | 3,135 |
| 2010-11-26 | 626 | 639 | 624 | 626 | 1,995,000 | 3,130 |
| 2010-11-25 | 619 | 633 | 611 | 629 | 1,796,000 | 3,145 |
| 2010-11-24 | 593 | 611 | 593 | 611 | 1,539,000 | 3,055 |
| 2010-11-22 | 607 | 613 | 605 | 613 | 808,000 | 3,065 |
| 2010-11-19 | 614 | 614 | 596 | 604 | 910,000 | 3,020 |
| 2010-11-18 | 588 | 608 | 583 | 604 | 1,974,000 | 3,020 |
| 2010-11-17 | 599 | 603 | 582 | 590 | 3,288,000 | 2,950 |
| 2010-11-16 | 603 | 616 | 597 | 611 | 3,014,000 | 3,055 |
| 2010-11-15 | 587 | 604 | 587 | 600 | 1,509,000 | 3,000 |
| 2010-11-12 | 599 | 601 | 582 | 585 | 1,284,000 | 2,925 |
| 2010-11-11 | 609 | 609 | 599 | 605 | 822,000 | 3,025 |
| 2010-11-10 | 588 | 605 | 586 | 602 | 2,524,000 | 3,010 |
| 2010-11-09 | 579 | 593 | 572 | 588 | 1,779,000 | 2,940 |
| 2010-11-08 | 570 | 581 | 567 | 581 | 1,428,000 | 2,905 |
| 2010-11-05 | 551 | 564 | 546 | 560 | 2,219,000 | 2,800 |
| 2010-11-04 | 533 | 541 | 532 | 536 | 2,511,000 | 2,680 |
| 2010-11-02 | 541 | 550 | 530 | 531 | 2,585,000 | 2,655 |
| 2010-11-01 | 544 | 560 | 526 | 556 | 4,409,000 | 2,780 |
| 2010-10-29 | 595 | 602 | 554 | 554 | 3,643,000 | 2,770 |
| 2010-10-28 | 587 | 603 | 586 | 602 | 2,179,000 | 3,010 |
| 2010-10-27 | 583 | 591 | 581 | 589 | 1,720,000 | 2,945 |
| 2010-10-26 | 568 | 589 | 568 | 582 | 1,713,000 | 2,910 |
| 2010-10-25 | 578 | 581 | 567 | 578 | 2,700,000 | 2,890 |
| 2010-10-22 | 555 | 564 | 543 | 562 | 1,961,000 | 2,810 |
| 2010-10-21 | 585 | 587 | 552 | 555 | 3,175,000 | 2,775 |
| 2010-10-20 | 582 | 584 | 571 | 583 | 1,630,000 | 2,915 |
| 2010-10-19 | 605 | 613 | 590 | 595 | 1,484,000 | 2,975 |
| 2010-10-18 | 597 | 599 | 589 | 598 | 1,079,000 | 2,990 |
| 2010-10-15 | 595 | 600 | 585 | 596 | 1,793,000 | 2,980 |
| 2010-10-14 | 593 | 599 | 587 | 596 | 1,930,000 | 2,980 |
| 2010-10-13 | 592 | 602 | 585 | 587 | 1,800,000 | 2,935 |
| 2010-10-12 | 605 | 609 | 581 | 583 | 2,616,000 | 2,915 |
| 2010-10-08 | 615 | 624 | 601 | 602 | 2,484,000 | 3,010 |
| 2010-10-07 | 614 | 637 | 614 | 620 | 3,465,000 | 3,100 |
| 2010-10-06 | 625 | 626 | 609 | 613 | 4,133,000 | 3,065 |
| 2010-10-05 | 584 | 620 | 583 | 618 | 7,806,000 | 3,090 |
| 2010-10-04 | 576 | 582 | 565 | 567 | 1,384,000 | 2,835 |
| 2010-10-01 | 575 | 579 | 570 | 574 | 1,763,000 | 2,870 |
| 2010-09-30 | 578 | 580 | 564 | 565 | 1,457,000 | 2,825 |
| 2010-09-29 | 579 | 584 | 568 | 582 | 2,184,000 | 2,910 |
| 2010-09-28 | 573 | 584 | 570 | 580 | 2,026,000 | 2,900 |
| 2010-09-27 | 558 | 572 | 556 | 572 | 2,285,000 | 2,860 |
| 2010-09-24 | 553 | 564 | 550 | 550 | 1,713,000 | 2,750 |
| 2010-09-22 | 561 | 573 | 560 | 563 | 1,373,000 | 2,815 |
| 2010-09-21 | 580 | 583 | 569 | 571 | 2,283,000 | 2,855 |
| 2010-09-17 | 568 | 573 | 560 | 571 | 1,677,000 | 2,855 |
| 2010-09-16 | 563 | 570 | 556 | 566 | 3,250,000 | 2,830 |
| 2010-09-15 | 530 | 553 | 526 | 549 | 3,223,000 | 2,745 |
| 2010-09-14 | 535 | 541 | 531 | 532 | 2,141,000 | 2,660 |
| 2010-09-13 | 537 | 544 | 533 | 537 | 2,982,000 | 2,685 |
| 2010-09-10 | 515 | 526 | 515 | 520 | 2,632,000 | 2,600 |
| 2010-09-09 | 507 | 512 | 503 | 508 | 1,728,000 | 2,540 |
| 2010-09-08 | 505 | 506 | 489 | 494 | 1,794,000 | 2,470 |
| 2010-09-07 | 510 | 528 | 508 | 515 | 2,049,000 | 2,575 |
| 2010-09-06 | 494 | 517 | 488 | 515 | 2,461,000 | 2,575 |
| 2010-09-03 | 478 | 490 | 474 | 489 | 1,468,000 | 2,445 |
| 2010-09-02 | 487 | 487 | 467 | 473 | 1,453,000 | 2,365 |
| 2010-09-01 | 468 | 482 | 465 | 474 | 1,807,000 | 2,370 |
| 2010-08-31 | 485 | 487 | 467 | 467 | 2,049,000 | 2,335 |
| 2010-08-30 | 501 | 507 | 489 | 495 | 1,664,000 | 2,475 |
| 2010-08-27 | 464 | 491 | 464 | 488 | 2,108,000 | 2,440 |
| 2010-08-26 | 481 | 485 | 468 | 472 | 1,657,000 | 2,360 |
| 2010-08-25 | 470 | 486 | 470 | 477 | 2,025,000 | 2,385 |
| 2010-08-24 | 479 | 484 | 471 | 478 | 1,810,000 | 2,390 |
| 2010-08-23 | 502 | 508 | 488 | 488 | 1,896,000 | 2,440 |
| 2010-08-20 | 497 | 516 | 496 | 504 | 2,566,000 | 2,520 |
| 2010-08-19 | 500 | 511 | 497 | 511 | 2,140,000 | 2,555 |
| 2010-08-18 | 491 | 508 | 487 | 502 | 4,982,000 | 2,510 |
| 2010-08-17 | 466 | 483 | 465 | 479 | 1,808,000 | 2,395 |
| 2010-08-16 | 474 | 478 | 464 | 474 | 2,112,000 | 2,370 |
| 2010-08-13 | 483 | 484 | 465 | 479 | 4,425,000 | 2,395 |
| 2010-08-12 | 453 | 484 | 445 | 482 | 4,581,000 | 2,410 |
| 2010-08-11 | 479 | 482 | 460 | 461 | 2,857,000 | 2,305 |
| 2010-08-10 | 484 | 492 | 483 | 490 | 2,076,000 | 2,450 |
| 2010-08-09 | 477 | 483 | 473 | 479 | 1,339,000 | 2,395 |
| 2010-08-06 | 481 | 492 | 475 | 485 | 1,555,000 | 2,425 |
| 2010-08-05 | 492 | 494 | 483 | 489 | 1,890,000 | 2,445 |
| 2010-08-04 | 506 | 509 | 480 | 486 | 2,744,000 | 2,430 |
| 2010-08-03 | 511 | 520 | 506 | 515 | 2,309,000 | 2,575 |
| 2010-08-02 | 505 | 515 | 495 | 501 | 3,364,000 | 2,505 |
| 2010-07-30 | 545 | 545 | 518 | 520 | 1,957,000 | 2,600 |
| 2010-07-29 | 547 | 563 | 547 | 552 | 1,425,000 | 2,760 |
| 2010-07-28 | 558 | 559 | 549 | 555 | 1,406,000 | 2,775 |
| 2010-07-27 | 554 | 566 | 544 | 548 | 1,964,000 | 2,740 |
| 2010-07-26 | 543 | 558 | 542 | 553 | 2,962,000 | 2,765 |
| 2010-07-23 | 522 | 535 | 515 | 533 | 2,661,000 | 2,665 |
| 2010-07-22 | 515 | 519 | 501 | 503 | 2,285,000 | 2,515 |
| 2010-07-21 | 538 | 545 | 514 | 524 | 1,680,000 | 2,620 |
| 2010-07-20 | 526 | 540 | 519 | 531 | 2,143,000 | 2,655 |
| 2010-07-16 | 549 | 551 | 527 | 536 | 2,626,000 | 2,680 |
| 2010-07-15 | 563 | 567 | 553 | 557 | 1,794,000 | 2,785 |
| 2010-07-14 | 566 | 579 | 561 | 572 | 1,802,000 | 2,860 |
| 2010-07-13 | 572 | 576 | 550 | 552 | 1,523,000 | 2,760 |
| 2010-07-12 | 568 | 579 | 561 | 564 | 1,549,000 | 2,820 |
| 2010-07-09 | 570 | 576 | 554 | 568 | 2,627,000 | 2,840 |
| 2010-07-08 | 575 | 580 | 561 | 563 | 2,193,000 | 2,815 |
| 2010-07-07 | 581 | 585 | 555 | 558 | 2,097,000 | 2,790 |
| 2010-07-06 | 572 | 581 | 550 | 580 | 2,398,000 | 2,900 |
| 2010-07-05 | 570 | 583 | 569 | 580 | 2,060,000 | 2,900 |
| 2010-07-02 | 569 | 580 | 556 | 573 | 2,262,000 | 2,865 |
| 2010-07-01 | 560 | 568 | 550 | 560 | 2,192,000 | 2,800 |
| 2010-06-30 | 568 | 574 | 558 | 570 | 2,749,000 | 2,850 |
| 2010-06-29 | 599 | 620 | 587 | 590 | 2,259,000 | 2,950 |
| 2010-06-28 | 622 | 623 | 600 | 603 | 1,470,000 | 3,015 |
| 2010-06-25 | 639 | 643 | 612 | 618 | 2,168,000 | 3,090 |
| 2010-06-24 | 643 | 663 | 641 | 649 | 1,190,000 | 3,245 |
| 2010-06-23 | 657 | 659 | 637 | 647 | 2,272,000 | 3,235 |
| 2010-06-22 | 674 | 679 | 664 | 667 | 1,600,000 | 3,335 |
| 2010-06-21 | 668 | 682 | 667 | 676 | 2,458,000 | 3,380 |
| 2010-06-18 | 659 | 670 | 651 | 659 | 2,264,000 | 3,295 |
| 2010-06-17 | 654 | 668 | 645 | 650 | 2,696,000 | 3,250 |
| 2010-06-16 | 646 | 660 | 643 | 654 | 3,351,000 | 3,270 |
| 2010-06-15 | 624 | 632 | 621 | 626 | 2,218,000 | 3,130 |
| 2010-06-14 | 603 | 628 | 601 | 626 | 3,747,000 | 3,130 |
| 2010-06-11 | 585 | 589 | 580 | 589 | 2,392,000 | 2,945 |
| 2010-06-10 | 574 | 576 | 558 | 572 | 2,559,000 | 2,860 |
| 2010-06-09 | 574 | 585 | 556 | 565 | 3,169,000 | 2,825 |
| 2010-06-08 | 570 | 591 | 570 | 577 | 5,781,000 | 2,885 |
| 2010-06-07 | 563 | 567 | 550 | 552 | 2,812,000 | 2,760 |
| 2010-06-04 | 574 | 592 | 570 | 586 | 2,272,000 | 2,930 |
| 2010-06-03 | 556 | 576 | 553 | 574 | 2,326,000 | 2,870 |
| 2010-06-02 | 546 | 565 | 536 | 546 | 2,251,000 | 2,730 |
| 2010-06-01 | 567 | 569 | 550 | 553 | 1,856,000 | 2,765 |
| 2010-05-31 | 554 | 573 | 553 | 566 | 2,565,000 | 2,830 |
| 2010-05-28 | 546 | 555 | 538 | 553 | 3,187,000 | 2,765 |
| 2010-05-27 | 500 | 535 | 496 | 526 | 3,266,000 | 2,630 |
| 2010-05-26 | 525 | 529 | 492 | 509 | 3,114,000 | 2,545 |
| 2010-05-25 | 542 | 545 | 510 | 518 | 2,324,000 | 2,590 |
| 2010-05-24 | 537 | 552 | 519 | 547 | 2,983,000 | 2,735 |
| 2010-05-21 | 510 | 533 | 509 | 530 | 2,752,000 | 2,650 |
| 2010-05-20 | 558 | 563 | 529 | 533 | 2,394,000 | 2,665 |
| 2010-05-19 | 538 | 559 | 532 | 558 | 1,931,000 | 2,790 |
| 2010-05-18 | 582 | 584 | 543 | 551 | 2,132,000 | 2,755 |
| 2010-05-17 | 604 | 604 | 569 | 574 | 2,599,000 | 2,870 |
| 2010-05-14 | 607 | 622 | 598 | 614 | 2,063,000 | 3,070 |
| 2010-05-13 | 618 | 629 | 614 | 617 | 1,935,000 | 3,085 |
| 2010-05-12 | 629 | 634 | 604 | 608 | 3,191,000 | 3,040 |
| 2010-05-11 | 629 | 647 | 614 | 623 | 5,840,000 | 3,115 |
| 2010-05-10 | 593 | 623 | 589 | 619 | 5,038,000 | 3,095 |
| 2010-05-07 | 600 | 615 | 586 | 602 | 5,264,000 | 3,010 |
| 2010-05-06 | 639 | 641 | 620 | 621 | 5,144,000 | 3,105 |
| 2010-04-30 | 699 | 703 | 649 | 659 | 4,614,000 | 3,295 |
| 2010-04-28 | 696 | 708 | 686 | 689 | 2,695,000 | 3,445 |
| 2010-04-27 | 685 | 712 | 685 | 711 | 2,944,000 | 3,555 |
| 2010-04-26 | 691 | 699 | 681 | 687 | 2,091,000 | 3,435 |
| 2010-04-23 | 701 | 703 | 683 | 690 | 2,688,000 | 3,450 |
| 2010-04-22 | 686 | 698 | 678 | 698 | 3,916,000 | 3,490 |
| 2010-04-21 | 662 | 689 | 662 | 687 | 2,939,000 | 3,435 |
| 2010-04-20 | 666 | 674 | 650 | 652 | 1,743,000 | 3,260 |
| 2010-04-19 | 658 | 670 | 657 | 663 | 1,973,000 | 3,315 |
| 2010-04-16 | 672 | 689 | 666 | 678 | 2,752,000 | 3,390 |
| 2010-04-15 | 693 | 695 | 673 | 677 | 3,006,000 | 3,385 |
| 2010-04-14 | 698 | 710 | 675 | 686 | 3,932,000 | 3,430 |
| 2010-04-13 | 713 | 717 | 682 | 688 | 4,335,000 | 3,440 |
| 2010-04-12 | 709 | 730 | 705 | 718 | 5,153,000 | 3,590 |
| 2010-04-09 | 673 | 700 | 672 | 696 | 5,389,000 | 3,480 |
| 2010-04-08 | 663 | 681 | 662 | 672 | 7,020,000 | 3,360 |
| 2010-04-07 | 655 | 663 | 647 | 651 | 5,495,000 | 3,255 |
| 2010-04-06 | 649 | 653 | 635 | 644 | 2,677,000 | 3,220 |
| 2010-04-05 | 620 | 650 | 615 | 650 | 4,558,000 | 3,250 |
| 2010-04-02 | 626 | 627 | 611 | 614 | 1,861,000 | 3,070 |
| 2010-04-01 | 606 | 626 | 590 | 623 | 2,948,000 | 3,115 |
| 2010-03-31 | 629 | 629 | 602 | 606 | 2,000,000 | 3,030 |
| 2010-03-30 | 633 | 642 | 617 | 622 | 2,748,000 | 3,110 |
| 2010-03-29 | 611 | 629 | 611 | 629 | 1,858,000 | 3,145 |
| 2010-03-26 | 604 | 619 | 601 | 611 | 3,957,000 | 3,055 |
| 2010-03-25 | 566 | 599 | 562 | 595 | 5,937,000 | 2,975 |
| 2010-03-24 | 569 | 573 | 562 | 564 | 742,000 | 2,820 |
| 2010-03-23 | 560 | 565 | 552 | 562 | 1,596,000 | 2,810 |
| 2010-03-19 | 570 | 572 | 558 | 560 | 1,835,000 | 2,800 |
| 2010-03-18 | 573 | 588 | 566 | 570 | 2,719,000 | 2,850 |
| 2010-03-17 | 568 | 576 | 560 | 574 | 1,788,000 | 2,870 |
| 2010-03-16 | 568 | 581 | 557 | 561 | 2,593,000 | 2,805 |
| 2010-03-15 | 575 | 576 | 561 | 568 | 2,051,000 | 2,840 |
| 2010-03-12 | 562 | 581 | 556 | 581 | 3,180,000 | 2,905 |
| 2010-03-11 | 563 | 585 | 559 | 565 | 6,312,000 | 2,825 |
| 2010-03-10 | 529 | 560 | 527 | 558 | 4,862,000 | 2,790 |
| 2010-03-09 | 515 | 525 | 510 | 523 | 2,334,000 | 2,615 |
| 2010-03-08 | 525 | 526 | 510 | 520 | 1,962,000 | 2,600 |
| 2010-03-05 | 517 | 518 | 503 | 515 | 4,084,000 | 2,575 |
| 2010-03-04 | 493 | 520 | 487 | 516 | 5,863,000 | 2,580 |
| 2010-03-03 | 490 | 497 | 486 | 490 | 2,574,000 | 2,450 |
| 2010-03-02 | 480 | 493 | 480 | 493 | 3,199,000 | 2,465 |
| 2010-03-01 | 457 | 490 | 456 | 480 | 4,257,000 | 2,400 |
| 2010-02-26 | 453 | 461 | 445 | 457 | 3,678,000 | 2,285 |
| 2010-02-25 | 438 | 452 | 434 | 444 | 2,553,000 | 2,220 |
| 2010-02-24 | 428 | 433 | 422 | 431 | 1,528,000 | 2,155 |
| 2010-02-23 | 433 | 437 | 427 | 435 | 1,605,000 | 2,175 |
| 2010-02-22 | 446 | 449 | 436 | 440 | 1,918,000 | 2,200 |
| 2010-02-19 | 456 | 458 | 436 | 439 | 1,539,000 | 2,195 |
| 2010-02-18 | 448 | 454 | 446 | 451 | 1,027,000 | 2,255 |
| 2010-02-17 | 441 | 445 | 437 | 443 | 653,000 | 2,215 |
| 2010-02-16 | 446 | 448 | 432 | 434 | 1,331,000 | 2,170 |
| 2010-02-15 | 438 | 445 | 434 | 443 | 844,000 | 2,215 |
| 2010-02-12 | 442 | 445 | 431 | 437 | 1,019,000 | 2,185 |
| 2010-02-10 | 439 | 455 | 435 | 437 | 2,777,000 | 2,185 |
| 2010-02-09 | 425 | 434 | 421 | 430 | 1,304,000 | 2,150 |
| 2010-02-08 | 432 | 441 | 426 | 432 | 1,525,000 | 2,160 |
| 2010-02-05 | 427 | 437 | 424 | 432 | 1,735,000 | 2,160 |
| 2010-02-04 | 453 | 459 | 442 | 443 | 1,719,000 | 2,215 |
| 2010-02-03 | 463 | 470 | 450 | 456 | 2,648,000 | 2,280 |
| 2010-02-02 | 423 | 451 | 423 | 448 | 3,549,000 | 2,240 |
| 2010-02-01 | 418 | 427 | 409 | 413 | 1,413,000 | 2,065 |
| 2010-01-29 | 422 | 431 | 416 | 417 | 1,490,000 | 2,085 |
| 2010-01-28 | 415 | 435 | 414 | 432 | 1,762,000 | 2,160 |
| 2010-01-27 | 416 | 419 | 406 | 407 | 929,000 | 2,035 |
| 2010-01-26 | 422 | 430 | 411 | 412 | 936,000 | 2,060 |
| 2010-01-25 | 413 | 432 | 413 | 426 | 1,052,000 | 2,130 |
| 2010-01-22 | 416 | 426 | 412 | 424 | 1,261,000 | 2,120 |
| 2010-01-21 | 409 | 435 | 402 | 432 | 1,904,000 | 2,160 |
| 2010-01-20 | 430 | 442 | 416 | 419 | 1,571,000 | 2,095 |
| 2010-01-19 | 431 | 432 | 416 | 419 | 1,006,000 | 2,095 |
| 2010-01-18 | 434 | 439 | 431 | 433 | 993,000 | 2,165 |
| 2010-01-15 | 445 | 449 | 437 | 442 | 1,331,000 | 2,210 |
| 2010-01-14 | 433 | 451 | 433 | 451 | 3,163,000 | 2,255 |
| 2010-01-13 | 424 | 431 | 412 | 412 | 1,585,000 | 2,060 |
| 2010-01-12 | 418 | 446 | 417 | 436 | 2,161,000 | 2,180 |
| 2010-01-08 | 406 | 415 | 406 | 415 | 1,052,000 | 2,075 |
| 2010-01-07 | 404 | 416 | 400 | 406 | 1,535,000 | 2,030 |
| 2010-01-06 | 383 | 408 | 380 | 405 | 2,918,000 | 2,025 |
| 2010-01-05 | 362 | 385 | 360 | 383 | 2,756,000 | 1,915 |
| 2010-01-04 | 359 | 360 | 353 | 354 | 298,000 | 1,770 |
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
