1. HOME >
  2. 株価時系列 >
  3. 6135 >
  4. 2011年

6135 (株)牧野フライス製作所 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-304764784684741,091,0002,370
2011-12-294714784634761,501,0002,380
2011-12-284754774714741,383,0002,370
2011-12-27473478469472789,0002,360
2011-12-264734784674762,120,0002,380
2011-12-224834854624663,815,0002,330
2011-12-215105144934981,497,0002,490
2011-12-204855014824971,986,0002,485
2011-12-195025044824882,396,0002,440
2011-12-165125154975043,015,0002,520
2011-12-155235235005023,184,0002,510
2011-12-145405435275332,110,0002,665
2011-12-135505555415442,065,0002,720
2011-12-125655705565581,415,0002,790
2011-12-095455565455531,723,0002,765
2011-12-085565685525581,270,0002,790
2011-12-075605685585621,620,0002,810
2011-12-065665695535582,478,0002,790
2011-12-055905935705762,614,0002,880
2011-12-025625935615892,735,0002,945
2011-12-015555715525684,044,0002,840
2011-11-305325335105252,061,0002,625
2011-11-295335445335421,619,0002,710
2011-11-285095305075281,869,0002,640
2011-11-255105184985002,309,0002,500
2011-11-245175245075091,726,0002,545
2011-11-225165355125262,021,0002,630
2011-11-215575625275292,240,0002,645
2011-11-185245565195552,706,0002,775
2011-11-175125395095332,128,0002,665
2011-11-165315365085091,447,0002,545
2011-11-155215325175311,120,0002,655
2011-11-145255335155251,293,0002,625
2011-11-115125214965131,464,0002,565
2011-11-105165205065101,954,0002,550
2011-11-095275395185382,016,0002,690
2011-11-085415435115121,471,0002,560
2011-11-075505535385401,257,0002,700
2011-11-045305485305432,144,0002,715
2011-11-025155325075203,683,0002,600
2011-11-015235525125374,494,0002,685
2011-10-315855875235334,240,0002,665
2011-10-285885925705782,064,0002,890
2011-10-275625835525802,692,0002,900
2011-10-265395705365672,411,0002,835
2011-10-255735735505502,244,0002,750
2011-10-245555725525673,413,0002,835
2011-10-215175435155423,092,0002,710
2011-10-205175205055113,239,0002,555
2011-10-195405465265312,603,0002,655
2011-10-185005314965273,212,0002,635
2011-10-175385415205231,741,0002,615
2011-10-145185235075142,393,0002,570
2011-10-135305385225253,767,0002,625
2011-10-124875274835144,176,0002,570
2011-10-114854934794922,784,0002,460
2011-10-074414574404541,952,0002,270
2011-10-064214374214302,148,0002,150
2011-10-054414454104131,742,0002,065
2011-10-044304414204381,605,0002,190
2011-10-034494514334431,414,0002,215
2011-09-304694734524611,472,0002,305
2011-09-294454684394681,605,0002,340
2011-09-284544654474572,207,0002,285
2011-09-274534634504542,934,0002,270
2011-09-264674674334363,198,0002,180
2011-09-224874894734752,632,0002,375
2011-09-214985064914981,890,0002,490
2011-09-205195225025031,955,0002,515
2011-09-165205365185352,541,0002,675
2011-09-154995054955052,393,0002,525
2011-09-145145264854932,889,0002,465
2011-09-134955204925182,613,0002,590
2011-09-124845094834963,031,0002,480
2011-09-095215245005022,902,0002,510
2011-09-085605635225303,770,0002,650
2011-09-075455575425552,480,0002,775
2011-09-065555585345352,038,0002,675
2011-09-055745775585611,488,0002,805
2011-09-026106115845902,193,0002,950
2011-09-016266286166211,781,0003,105
2011-08-316156276076161,950,0003,080
2011-08-306066166056111,578,0003,055
2011-08-296006105845922,088,0002,960
2011-08-265776015686012,361,0003,005
2011-08-255555865535822,286,0002,910
2011-08-245815945515552,276,0002,775
2011-08-235625685485671,431,0002,835
2011-08-225735905525541,802,0002,770
2011-08-195765865625732,949,0002,865
2011-08-186226225885942,928,0002,970
2011-08-176406426196252,049,0003,125
2011-08-16650654647649961,0003,245
2011-08-15651653641644952,0003,220
2011-08-126726766306332,193,0003,165
2011-08-116676796586671,591,0003,335
2011-08-106987026846872,114,0003,435
2011-08-096676876316861,956,0003,430
2011-08-087017126786851,649,0003,425
2011-08-057017276977081,866,0003,540
2011-08-047677687477501,213,0003,750
2011-08-037687697517601,449,0003,800
2011-08-027908027737862,183,0003,930
2011-08-017758037668024,080,0004,010
2011-07-297637687537601,603,0003,800
2011-07-287507677477561,234,0003,780
2011-07-277517577407561,333,0003,780
2011-07-26754762750759741,0003,795
2011-07-257657687517521,203,0003,760
2011-07-227667697597631,620,0003,815
2011-07-21748753747749656,0003,745
2011-07-20754760743744897,0003,720
2011-07-19748754741741794,0003,705
2011-07-157417557377541,007,0003,770
2011-07-14747755741741613,0003,705
2011-07-13745757745752670,0003,760
2011-07-12755760748750724,0003,750
2011-07-11755767753761477,0003,805
2011-07-087757787647641,222,0003,820
2011-07-077527737487661,290,0003,830
2011-07-067507537347501,275,0003,750
2011-07-05755758750752472,0003,760
2011-07-04764770760762789,0003,810
2011-07-01755758747753959,0003,765
2011-06-307387487307441,288,0003,720
2011-06-297277387257361,106,0003,680
2011-06-28726727714719652,0003,595
2011-06-27726726719720380,0003,600
2011-06-24722731715729781,0003,645
2011-06-23710726709721756,0003,605
2011-06-227107207067181,473,0003,590
2011-06-216977106917101,230,0003,550
2011-06-20693698685687925,0003,435
2011-06-177137166886931,376,0003,465
2011-06-16718726710710935,0003,550
2011-06-15725736725730780,0003,650
2011-06-14717722713720917,0003,600
2011-06-137027196957121,120,0003,560
2011-06-107167166997011,126,0003,505
2011-06-09710712701709758,0003,545
2011-06-08703715703713831,0003,565
2011-06-07697711694708936,0003,540
2011-06-06698704691697782,0003,485
2011-06-03718722702705961,0003,525
2011-06-027187257147181,217,0003,590
2011-06-017327447237441,083,0003,720
2011-05-317127287127231,329,0003,615
2011-05-30715725713718805,0003,590
2011-05-27712726711720700,0003,600
2011-05-26712722706718743,0003,590
2011-05-257197247017011,105,0003,505
2011-05-247097187017151,524,0003,575
2011-05-237467477037082,558,0003,540
2011-05-20766770751755747,0003,775
2011-05-19778779756759822,0003,795
2011-05-18759775755769955,0003,845
2011-05-177517617447611,130,0003,805
2011-05-167627747517511,586,0003,755
2011-05-137968007727771,779,0003,885
2011-05-12785802782795989,0003,975
2011-05-118058127927971,411,0003,985
2011-05-107787987757951,372,0003,975
2011-05-097847857707731,191,0003,865
2011-05-067607867577861,611,0003,930
2011-05-027687977687833,060,0003,915
2011-04-287337597247553,261,0003,775
2011-04-277157237107211,420,0003,605
2011-04-26710711695696760,0003,480
2011-04-25711718705709535,0003,545
2011-04-22714718707716586,0003,580
2011-04-21707721707715983,0003,575
2011-04-20694705691705892,0003,525
2011-04-19689693681684692,0003,420
2011-04-187007036866911,025,0003,455
2011-04-15702709699705731,0003,525
2011-04-146917056857011,048,0003,505
2011-04-136856956786881,476,0003,440
2011-04-12710719694695956,0003,475
2011-04-11717729716722636,0003,610
2011-04-086937266927241,168,0003,620
2011-04-07718723707708830,0003,540
2011-04-067117237017141,269,0003,570
2011-04-057267316997071,234,0003,535
2011-04-047217467217312,850,0003,655
2011-04-01707710693694915,0003,470
2011-03-316997076897061,020,0003,530
2011-03-306796956736941,040,0003,470
2011-03-296446706446631,061,0003,315
2011-03-28650659641654911,0003,270
2011-03-256796836516571,013,0003,285
2011-03-246826856666731,104,0003,365
2011-03-236926926706761,454,0003,380
2011-03-226996996766941,446,0003,470
2011-03-186396666356622,041,0003,310
2011-03-175806405806292,745,0003,145
2011-03-165766255766093,780,0003,045
2011-03-155905905335393,182,0002,695
2011-03-146426726306332,746,0003,165
2011-03-117227327207221,624,0003,610
2011-03-107577587297371,525,0003,685
2011-03-097697757587591,130,0003,795
2011-03-087707807587631,736,0003,815
2011-03-07783787768776683,0003,880
2011-03-048028077797911,154,0003,955
2011-03-037707937707921,827,0003,960
2011-03-027667757577651,299,0003,825
2011-03-017717807627771,384,0003,885
2011-02-287367717277652,132,0003,825
2011-02-25718734716731981,0003,655
2011-02-247177297137171,130,0003,585
2011-02-237237487227231,877,0003,615
2011-02-227487507377381,086,0003,690
2011-02-21762764748757536,0003,785
2011-02-187777777617631,074,0003,815
2011-02-177717807647731,619,0003,865
2011-02-167657697617641,014,0003,820
2011-02-157457717407671,973,0003,835
2011-02-14748748739744801,0003,720
2011-02-10740743733735728,0003,675
2011-02-09751753736738981,0003,690
2011-02-087427547377513,802,0003,755
2011-02-077227357227352,024,0003,675
2011-02-047207207107131,183,0003,565
2011-02-037067136977061,276,0003,530
2011-02-026987096977052,170,0003,525
2011-02-016796966686882,602,0003,440
2011-01-316856926766921,741,0003,460
2011-01-286937036867021,797,0003,510
2011-01-276766936696911,493,0003,455
2011-01-26669679668670816,0003,350
2011-01-256756896726791,347,0003,395
2011-01-246676776596681,789,0003,340
2011-01-217087086706752,162,0003,375
2011-01-207247247107101,439,0003,550
2011-01-197137267087262,112,0003,630
2011-01-186907086877041,080,0003,520
2011-01-17701708691694686,0003,470
2011-01-147007156977001,640,0003,500
2011-01-137137186926952,004,0003,475
2011-01-127217317127121,707,0003,560
2011-01-117007146997121,239,0003,560
2011-01-076957066907021,350,0003,510
2011-01-066827046806962,603,0003,480
2011-01-056776886696721,856,0003,360
2011-01-04676682673676820,0003,380

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