1. HOME >
  2. 株価時系列 >
  3. 6135 >
  4. 2013年

6135 (株)牧野フライス製作所 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-309159198949061,477,0004,530
2013-12-27897904891903925,0004,515
2013-12-268999178898971,773,0004,485
2013-12-258838968808851,264,0004,425
2013-12-249069158888902,669,0004,450
2013-12-208588988508953,269,0004,475
2013-12-198688758458561,791,0004,280
2013-12-188398598348532,324,0004,265
2013-12-17826840826837825,0004,185
2013-12-168308438228251,376,0004,125
2013-12-138388388218231,352,0004,115
2013-12-12828832821830832,0004,150
2013-12-118318408258371,056,0004,185
2013-12-10839845833837844,0004,185
2013-12-098508548368451,296,0004,225
2013-12-068158268068241,683,0004,120
2013-12-058318428218241,288,0004,120
2013-12-048478518268351,220,0004,175
2013-12-038488598408591,326,0004,295
2013-12-02842844831839752,0004,195
2013-11-298318378218361,130,0004,180
2013-11-288468538268371,589,0004,185
2013-11-278578588398391,510,0004,195
2013-11-268548698508651,709,0004,325
2013-11-258618688488672,231,0004,335
2013-11-228558738438534,059,0004,265
2013-11-218258438208414,803,0004,205
2013-11-20800808796798832,0003,990
2013-11-198068107927991,643,0003,995
2013-11-187978197968131,867,0004,065
2013-11-157998007897961,860,0003,980
2013-11-147978077857882,563,0003,940
2013-11-137808037807924,903,0003,960
2013-11-127447607357591,472,0003,795
2013-11-117517577417531,655,0003,765
2013-11-087077427027402,832,0003,700
2013-11-077137156997071,021,0003,535
2013-11-067017286987201,663,0003,600
2013-11-057247256957093,229,0003,545
2013-11-016917286757127,554,0003,560
2013-10-317077166086413,739,0003,205
2013-10-30720720703710912,0003,550
2013-10-29705719702714800,0003,570
2013-10-28705714699714386,0003,570
2013-10-25707712695700764,0003,500
2013-10-24704718698718762,0003,590
2013-10-237227287137151,206,0003,575
2013-10-22710723705717956,0003,585
2013-10-21717722707711783,0003,555
2013-10-18718721710710560,0003,550
2013-10-17715719709717738,0003,585
2013-10-16707710703707448,0003,535
2013-10-15718723706707764,0003,535
2013-10-117087126977101,409,0003,550
2013-10-107047046866981,171,0003,490
2013-10-096727056687041,088,0003,520
2013-10-086706896646851,277,0003,425
2013-10-077007046716751,781,0003,375
2013-10-04655673655664626,0003,320
2013-10-036756766616641,418,0003,320
2013-10-026987026796801,491,0003,400
2013-10-017007146986991,169,0003,495
2013-09-306937076866941,151,0003,470
2013-09-277137247057081,916,0003,540
2013-09-266807136787121,444,0003,560
2013-09-256866886766811,217,0003,405
2013-09-246836906756871,097,0003,435
2013-09-206856956786921,673,0003,460
2013-09-196566866516852,236,0003,425
2013-09-186476546406471,371,0003,235
2013-09-176396496346471,080,0003,235
2013-09-136286396256371,322,0003,185
2013-09-126266326186262,705,0003,130
2013-09-116166356056253,667,0003,125
2013-09-106006105966071,376,0003,035
2013-09-095955985895982,583,0002,990
2013-09-065655795645781,505,0002,890
2013-09-055705715595641,577,0002,820
2013-09-045635655575611,226,0002,805
2013-09-035615705605691,026,0002,845
2013-09-025645655545551,028,0002,775
2013-08-305715755605601,050,0002,800
2013-08-295695735645651,265,0002,825
2013-08-285765815645661,735,0002,830
2013-08-27607607587588981,0002,940
2013-08-266226236076141,073,0003,070
2013-08-236026226026122,817,0003,060
2013-08-22585592576588703,0002,940
2013-08-21583594581589711,0002,945
2013-08-20590595579582554,0002,910
2013-08-19601608582593828,0002,965
2013-08-16607620599601947,0003,005
2013-08-15624629615615632,0003,075
2013-08-146146316136291,262,0003,145
2013-08-135986155966141,553,0003,070
2013-08-12580592573588802,0002,940
2013-08-095775915745861,187,0002,930
2013-08-085615885595701,447,0002,850
2013-08-07565574564566563,0002,830
2013-08-065765845715771,227,0002,885
2013-08-055885885705751,987,0002,875
2013-08-026006075895971,070,0002,985
2013-08-015625975515922,854,0002,960
2013-07-31578584567572816,0002,860
2013-07-30575586575585582,0002,925
2013-07-29584586576577785,0002,885
2013-07-26609611596600760,0003,000
2013-07-25634639621621736,0003,105
2013-07-246206326076301,145,0003,150
2013-07-23628630621628685,0003,140
2013-07-22636642628638432,0003,190
2013-07-196406436196321,212,0003,160
2013-07-18639646633642694,0003,210
2013-07-176326446276351,319,0003,175
2013-07-16637640622622794,0003,110
2013-07-12607621603620819,0003,100
2013-07-11602612601603649,0003,015
2013-07-10612619602609743,0003,045
2013-07-09602612597610673,0003,050
2013-07-08608616591592754,0002,960
2013-07-05600600592598748,0002,990
2013-07-04594599588590646,0002,950
2013-07-035946015865991,428,0002,995
2013-07-025925955815871,053,0002,935
2013-07-01584592582591944,0002,955
2013-06-285815865725821,741,0002,910
2013-06-275695775485711,568,0002,855
2013-06-265745835545541,016,0002,770
2013-06-255785785525611,770,0002,805
2013-06-24600605576580989,0002,900
2013-06-215915985765961,658,0002,980
2013-06-206066226056111,929,0003,055
2013-06-195996225996161,935,0003,080
2013-06-185906005775791,000,0002,895
2013-06-17560595558592877,0002,960
2013-06-145885985675671,984,0002,835
2013-06-13594596580580767,0002,900
2013-06-12590613576603909,0003,015
2013-06-116206255975981,046,0002,990
2013-06-10605624605623957,0003,115
2013-06-075805995735851,612,0002,925
2013-06-066146195895991,667,0002,995
2013-06-056536636316311,024,0003,155
2013-06-046266496216461,245,0003,230
2013-06-036536556306361,146,0003,180
2013-05-316806846496612,622,0003,305
2013-05-306466886446672,044,0003,335
2013-05-296966986736761,527,0003,380
2013-05-286456796436742,657,0003,370
2013-05-276896896456451,767,0003,225
2013-05-247097256756992,116,0003,495
2013-05-237437756886893,400,0003,445
2013-05-227437457227361,982,0003,680
2013-05-217167397117341,271,0003,670
2013-05-206997336987302,515,0003,650
2013-05-176806976676951,683,0003,475
2013-05-166887006816923,411,0003,460
2013-05-156666966666843,162,0003,420
2013-05-146276606226583,915,0003,290
2013-05-136176286166262,015,0003,130
2013-05-105996105976091,815,0003,045
2013-05-095956065875892,113,0002,945
2013-05-085805975765871,741,0002,935
2013-05-075735765685742,165,0002,870
2013-05-025595655525632,111,0002,815
2013-05-015685695505573,295,0002,785
2013-04-306086185555784,010,0002,890
2013-04-266306306066091,550,0003,045
2013-04-256226286186261,517,0003,130
2013-04-246226256186241,642,0003,120
2013-04-236156176086161,088,0003,080
2013-04-226166196136181,072,0003,090
2013-04-19600609595608978,0003,040
2013-04-18603603595598726,0002,990
2013-04-175946065886051,016,0003,025
2013-04-165875955815881,367,0002,940
2013-04-156006035916011,067,0003,005
2013-04-126236236006022,350,0003,010
2013-04-116256276076152,173,0003,075
2013-04-105826025816021,976,0003,010
2013-04-095845875695791,799,0002,895
2013-04-085575695545641,199,0002,820
2013-04-055695785455471,370,0002,735
2013-04-045245395135391,547,0002,695
2013-04-03538542525537929,0002,685
2013-04-025365425305301,179,0002,650
2013-04-015555595495491,001,0002,745
2013-03-29585589570573846,0002,865
2013-03-28596596575583693,0002,915
2013-03-27585597580597518,0002,985
2013-03-265905965845841,015,0002,920
2013-03-25604606590590747,0002,950
2013-03-22607611601601671,0003,005
2013-03-21611616606610761,0003,050
2013-03-19603611601608784,0003,040
2013-03-18603604593594704,0002,970
2013-03-15608611603608745,0003,040
2013-03-146096115996061,286,0003,030
2013-03-135956105926071,920,0003,035
2013-03-125855965815942,291,0002,970
2013-03-115795835715751,872,0002,875
2013-03-085845905765771,573,0002,885
2013-03-07595595577579887,0002,895
2013-03-065925985885901,045,0002,950
2013-03-055765855745831,603,0002,915
2013-03-046056055705712,832,0002,855
2013-03-016066176046052,212,0003,025
2013-02-286276286216251,508,0003,125
2013-02-276186236076171,932,0003,085
2013-02-266016186016151,415,0003,075
2013-02-256106216086191,990,0003,095
2013-02-225905965755921,965,0002,960
2013-02-216096136006041,468,0003,020
2013-02-206186236146191,016,0003,095
2013-02-196186236106121,230,0003,060
2013-02-18630632620623978,0003,115
2013-02-156256286036201,888,0003,100
2013-02-146066376066322,332,0003,160
2013-02-136236256036061,143,0003,030
2013-02-126236396206242,052,0003,120
2013-02-08615619606610944,0003,050
2013-02-076266306136231,471,0003,115
2013-02-066276336196231,537,0003,115
2013-02-055956265906172,847,0003,085
2013-02-046006085976011,835,0003,005
2013-02-015936045845992,759,0002,995
2013-01-315765865675811,717,0002,905
2013-01-30571575567575810,0002,875
2013-01-295665775645701,356,0002,850
2013-01-285825835615631,844,0002,815
2013-01-255955955785801,542,0002,900
2013-01-245685845645791,356,0002,895
2013-01-235815915695711,709,0002,855
2013-01-225976025795962,255,0002,980
2013-01-215936075825952,971,0002,975
2013-01-185605925575924,447,0002,960
2013-01-175395495275412,706,0002,705
2013-01-165455505305321,988,0002,660
2013-01-155625645445472,233,0002,735
2013-01-115665705515531,727,0002,765
2013-01-105515625485561,444,0002,780
2013-01-095205425205411,372,0002,705
2013-01-085455455265281,527,0002,640
2013-01-075615635425441,585,0002,720
2013-01-045535565465531,755,0002,765

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