1. HOME >
  2. 株価時系列 >
  3. 6135 >
  4. 2012年

6135 (株)牧野フライス製作所 の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-285285315225291,623,0002,645
2012-12-275135255115201,826,0002,600
2012-12-264965054925051,027,0002,525
2012-12-25498505489492773,0002,460
2012-12-215075104864911,695,0002,455
2012-12-204975064904991,894,0002,495
2012-12-194895064885032,422,0002,515
2012-12-184844934824821,623,0002,410
2012-12-174965004824841,436,0002,420
2012-12-144814894794861,545,0002,430
2012-12-134804914794881,906,0002,440
2012-12-124644754614731,724,0002,365
2012-12-114604624524591,072,0002,295
2012-12-104694714604621,777,0002,310
2012-12-074604674544642,135,0002,320
2012-12-064524574494551,662,0002,275
2012-12-054344504344451,151,0002,225
2012-12-04442447439440917,0002,200
2012-12-034434514394461,335,0002,230
2012-11-304474494374391,076,0002,195
2012-11-294354434334411,311,0002,205
2012-11-284334404274271,848,0002,135
2012-11-274474484334442,108,0002,220
2012-11-264554614514522,281,0002,260
2012-11-224374454334452,298,0002,225
2012-11-214294394264282,169,0002,140
2012-11-204294304214241,641,0002,120
2012-11-194374404274281,651,0002,140
2012-11-164154274144262,716,0002,130
2012-11-153944123944081,837,0002,040
2012-11-143943953873911,484,0001,955
2012-11-133803943793922,444,0001,960
2012-11-123853863783801,525,0001,900
2012-11-093863913833881,819,0001,940
2012-11-084034114004011,754,0002,005
2012-11-074114194104141,850,0002,070
2012-11-064104154064121,846,0002,060
2012-11-054094204084122,418,0002,060
2012-11-023964143964123,375,0002,060
2012-11-013803923703904,105,0001,950
2012-10-313553933553755,164,0001,875
2012-10-303523603513511,324,0001,755
2012-10-29355358351353953,0001,765
2012-10-263623663543541,541,0001,770
2012-10-253663663563661,646,0001,830
2012-10-243703763653661,972,0001,830
2012-10-233893903773841,483,0001,920
2012-10-223723833713791,724,0001,895
2012-10-193703873683872,220,0001,935
2012-10-183553723533702,135,0001,850
2012-10-173593603503501,297,0001,750
2012-10-163593603473541,390,0001,770
2012-10-153353513303501,962,0001,750
2012-10-12332337330331939,0001,655
2012-10-113303413283311,138,0001,655
2012-10-103333373273341,259,0001,670
2012-10-093533533383411,271,0001,705
2012-10-053553583473561,212,0001,780
2012-10-043433533373521,391,0001,760
2012-10-033393483373381,444,0001,690
2012-10-023463553393411,810,0001,705
2012-10-013453473373411,464,0001,705
2012-09-283583603503521,452,0001,760
2012-09-273553663483561,817,0001,780
2012-09-263663703583602,183,0001,800
2012-09-253783833723761,190,0001,880
2012-09-24387391378383950,0001,915
2012-09-213813933803871,308,0001,935
2012-09-204104113893891,792,0001,945
2012-09-194044183974141,440,0002,070
2012-09-183964073914061,465,0002,030
2012-09-143854003833942,328,0001,970
2012-09-133693783663761,144,0001,880
2012-09-123673713603651,696,0001,825
2012-09-113763773613641,908,0001,820
2012-09-103883963813841,329,0001,920
2012-09-073883933783931,769,0001,965
2012-09-063683703623691,311,0001,845
2012-09-053703783643682,077,0001,840
2012-09-043683793683731,329,0001,865
2012-09-033723743623651,023,0001,825
2012-08-31375382372372995,0001,860
2012-08-303883883783821,149,0001,910
2012-08-293933983903911,093,0001,955
2012-08-284084103853912,967,0001,955
2012-08-274204204044111,061,0002,055
2012-08-244284284094122,110,0002,060
2012-08-234314404264381,730,0002,190
2012-08-224254404204401,686,0002,200
2012-08-21425428422423741,0002,115
2012-08-204334414204291,596,0002,145
2012-08-174264304174301,366,0002,150
2012-08-164044204034191,251,0002,095
2012-08-154154173874001,593,0002,000
2012-08-144174224134161,107,0002,080
2012-08-134204234114151,325,0002,075
2012-08-104014224014192,376,0002,095
2012-08-093904043904041,185,0002,020
2012-08-083994073903941,346,0001,970
2012-08-07376392376389990,0001,945
2012-08-063753813713781,148,0001,890
2012-08-033763773533641,660,0001,820
2012-08-023803843733821,072,0001,910
2012-08-013903923793851,605,0001,925
2012-07-31399409390403754,0002,015
2012-07-304074143994022,085,0002,010
2012-07-274004053933971,618,0001,985
2012-07-263723943683881,627,0001,940
2012-07-253793833613651,465,0001,825
2012-07-243803913773781,461,0001,890
2012-07-233953983813811,189,0001,905
2012-07-20413414401402815,0002,010
2012-07-194044204044131,456,0002,065
2012-07-184154153974001,657,0002,000
2012-07-174244264094091,306,0002,045
2012-07-134194264174201,692,0002,100
2012-07-124344414274271,215,0002,135
2012-07-114364374304331,443,0002,165
2012-07-104524554434431,287,0002,215
2012-07-094604604514551,734,0002,275
2012-07-064754754664681,093,0002,340
2012-07-05473478469474896,0002,370
2012-07-04483484471474995,0002,370
2012-07-034734884734761,190,0002,380
2012-07-024904924784781,272,0002,390
2012-06-294684844634801,457,0002,400
2012-06-284814824704741,019,0002,370
2012-06-27477477467473951,0002,365
2012-06-264864884714771,637,0002,385
2012-06-25504506491494827,0002,470
2012-06-22485497484494988,0002,470
2012-06-215005034914941,233,0002,470
2012-06-205045064894991,422,0002,495
2012-06-194935074884961,955,0002,480
2012-06-184805054785043,626,0002,520
2012-06-154784794584621,673,0002,310
2012-06-144774804694771,242,0002,385
2012-06-134844884724821,754,0002,410
2012-06-124614874594781,631,0002,390
2012-06-114684834644831,556,0002,415
2012-06-084704704494521,692,0002,260
2012-06-074774784674722,022,0002,360
2012-06-064484644364612,394,0002,305
2012-06-054254494244471,996,0002,235
2012-06-044304314174191,740,0002,095
2012-06-014664664464481,620,0002,240
2012-05-314654744604691,047,0002,345
2012-05-304844864664771,195,0002,385
2012-05-294634834554831,402,0002,415
2012-05-284664694504611,277,0002,305
2012-05-254874874644661,600,0002,330
2012-05-244774834674831,598,0002,415
2012-05-234874884734762,349,0002,380
2012-05-224844874764851,970,0002,425
2012-05-214724844704711,550,0002,355
2012-05-184824824654662,469,0002,330
2012-05-174825044774992,004,0002,495
2012-05-164814934714751,908,0002,375
2012-05-154904924704822,058,0002,410
2012-05-144955154924941,655,0002,470
2012-05-115035124914941,681,0002,470
2012-05-104975164945062,270,0002,530
2012-05-095085094965011,978,0002,505
2012-05-085235315115182,183,0002,590
2012-05-075285345095133,113,0002,565
2012-05-025455555395482,853,0002,740
2012-05-015655655325354,868,0002,675
2012-04-276086125805823,164,0002,910
2012-04-266256256026071,393,0003,035
2012-04-256256286086171,898,0003,085
2012-04-246056236016191,439,0003,095
2012-04-236276376156171,606,0003,085
2012-04-206276316206301,408,0003,150
2012-04-196356426266292,026,0003,145
2012-04-186326436296381,341,0003,190
2012-04-176186266096141,560,0003,070
2012-04-166336366166172,269,0003,085
2012-04-136576676396432,628,0003,215
2012-04-126506546316471,998,0003,235
2012-04-116236516216452,623,0003,225
2012-04-106476696346392,342,0003,195
2012-04-096546606466472,104,0003,235
2012-04-066926936636672,059,0003,335
2012-04-056776976736971,765,0003,485
2012-04-047017076886971,798,0003,485
2012-04-037007066927061,865,0003,530
2012-04-027147157017052,605,0003,525
2012-03-306817146737095,912,0003,545
2012-03-296866876706801,843,0003,400
2012-03-286837006776922,149,0003,460
2012-03-276796896756852,326,0003,425
2012-03-266556686476622,211,0003,310
2012-03-236686686506514,047,0003,255
2012-03-226846946736781,900,0003,390
2012-03-216826966746842,547,0003,420
2012-03-196807066806902,864,0003,450
2012-03-166786866766832,912,0003,415
2012-03-156596826576826,087,0003,410
2012-03-146516586436493,324,0003,245
2012-03-136286476256374,033,0003,185
2012-03-126256306166182,288,0003,090
2012-03-096186216076183,462,0003,090
2012-03-085916095886082,805,0003,040
2012-03-075665875635841,963,0002,920
2012-03-066006005715782,946,0002,890
2012-03-056016125965971,883,0002,985
2012-03-026196195976032,290,0003,015
2012-03-016216346006094,378,0003,045
2012-02-295996245966114,675,0003,055
2012-02-285735855725852,146,0002,925
2012-02-276046065805842,883,0002,920
2012-02-245916005895971,836,0002,985
2012-02-235815925765881,344,0002,940
2012-02-225835855725851,598,0002,925
2012-02-215805935785852,547,0002,925
2012-02-205595865595823,269,0002,910
2012-02-175575575455492,273,0002,745
2012-02-165405545365402,600,0002,700
2012-02-155415545345494,070,0002,745
2012-02-145435545355401,593,0002,700
2012-02-135495515415431,144,0002,715
2012-02-105635685465531,986,0002,765
2012-02-095565655535571,429,0002,785
2012-02-085485595425591,548,0002,795
2012-02-07545548536538796,0002,690
2012-02-065415515405482,034,0002,740
2012-02-035245365235311,570,0002,655
2012-02-025125295115282,242,0002,640
2012-02-015255285115123,713,0002,560
2012-01-315385445275301,633,0002,650
2012-01-30533539531537981,0002,685
2012-01-27536541532538946,0002,690
2012-01-265445485335361,311,0002,680
2012-01-255325425255401,375,0002,700
2012-01-245425475265291,863,0002,645
2012-01-235355495335411,763,0002,705
2012-01-205235365175332,405,0002,665
2012-01-195095225065222,518,0002,610
2012-01-184775044775002,417,0002,500
2012-01-174684754594721,255,0002,360
2012-01-164704704614611,095,0002,305
2012-01-134774874734731,580,0002,365
2012-01-124654754624741,467,0002,370
2012-01-114654774634671,406,0002,335
2012-01-104644654534621,361,0002,310
2012-01-06471474461465961,0002,325
2012-01-054774794704741,096,0002,370
2012-01-044874894804831,133,0002,415

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