6135 (株)牧野フライス製作所 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 910 | 916 | 901 | 901 | 575,000 | 4,505 |
| 2014-12-29 | 929 | 929 | 903 | 918 | 752,000 | 4,590 |
| 2014-12-26 | 902 | 926 | 900 | 923 | 1,034,000 | 4,615 |
| 2014-12-25 | 900 | 909 | 894 | 896 | 466,000 | 4,480 |
| 2014-12-24 | 900 | 914 | 899 | 906 | 942,000 | 4,530 |
| 2014-12-22 | 900 | 903 | 877 | 884 | 1,368,000 | 4,420 |
| 2014-12-19 | 922 | 935 | 898 | 901 | 1,388,000 | 4,505 |
| 2014-12-18 | 890 | 910 | 882 | 905 | 1,719,000 | 4,525 |
| 2014-12-17 | 851 | 872 | 851 | 863 | 1,098,000 | 4,315 |
| 2014-12-16 | 870 | 888 | 858 | 863 | 1,406,000 | 4,315 |
| 2014-12-15 | 913 | 915 | 890 | 891 | 1,124,000 | 4,455 |
| 2014-12-12 | 915 | 932 | 912 | 927 | 1,275,000 | 4,635 |
| 2014-12-11 | 879 | 905 | 878 | 902 | 1,374,000 | 4,510 |
| 2014-12-10 | 907 | 918 | 903 | 908 | 1,473,000 | 4,540 |
| 2014-12-09 | 940 | 946 | 928 | 931 | 1,517,000 | 4,655 |
| 2014-12-08 | 940 | 956 | 928 | 955 | 1,931,000 | 4,775 |
| 2014-12-05 | 913 | 931 | 908 | 920 | 2,018,000 | 4,600 |
| 2014-12-04 | 902 | 916 | 900 | 913 | 1,969,000 | 4,565 |
| 2014-12-03 | 880 | 895 | 876 | 893 | 2,414,000 | 4,465 |
| 2014-12-02 | 855 | 873 | 850 | 872 | 832,000 | 4,360 |
| 2014-12-01 | 847 | 864 | 847 | 859 | 705,000 | 4,295 |
| 2014-11-28 | 845 | 853 | 840 | 852 | 1,183,000 | 4,260 |
| 2014-11-27 | 860 | 860 | 845 | 846 | 1,400,000 | 4,230 |
| 2014-11-26 | 870 | 876 | 862 | 863 | 1,050,000 | 4,315 |
| 2014-11-25 | 870 | 884 | 870 | 878 | 1,194,000 | 4,390 |
| 2014-11-21 | 870 | 872 | 856 | 870 | 1,038,000 | 4,350 |
| 2014-11-20 | 870 | 874 | 856 | 874 | 1,925,000 | 4,370 |
| 2014-11-19 | 856 | 866 | 843 | 864 | 1,991,000 | 4,320 |
| 2014-11-18 | 834 | 862 | 826 | 860 | 2,686,000 | 4,300 |
| 2014-11-17 | 830 | 832 | 818 | 831 | 1,962,000 | 4,155 |
| 2014-11-14 | 838 | 840 | 826 | 837 | 966,000 | 4,185 |
| 2014-11-13 | 812 | 832 | 811 | 831 | 1,200,000 | 4,155 |
| 2014-11-12 | 844 | 845 | 815 | 820 | 1,720,000 | 4,100 |
| 2014-11-11 | 828 | 841 | 825 | 835 | 1,939,000 | 4,175 |
| 2014-11-10 | 810 | 828 | 806 | 825 | 1,812,000 | 4,125 |
| 2014-11-07 | 796 | 810 | 793 | 807 | 2,008,000 | 4,035 |
| 2014-11-06 | 787 | 798 | 780 | 792 | 1,953,000 | 3,960 |
| 2014-11-05 | 782 | 803 | 772 | 783 | 2,403,000 | 3,915 |
| 2014-11-04 | 780 | 794 | 767 | 787 | 4,061,000 | 3,935 |
| 2014-10-31 | 720 | 749 | 713 | 744 | 3,221,000 | 3,720 |
| 2014-10-30 | 704 | 709 | 697 | 701 | 1,211,000 | 3,505 |
| 2014-10-29 | 701 | 705 | 696 | 701 | 1,183,000 | 3,505 |
| 2014-10-28 | 705 | 705 | 691 | 694 | 834,000 | 3,470 |
| 2014-10-27 | 709 | 710 | 701 | 709 | 681,000 | 3,545 |
| 2014-10-24 | 709 | 710 | 698 | 704 | 1,190,000 | 3,520 |
| 2014-10-23 | 680 | 695 | 675 | 692 | 1,058,000 | 3,460 |
| 2014-10-22 | 682 | 690 | 674 | 680 | 1,586,000 | 3,400 |
| 2014-10-21 | 695 | 696 | 661 | 663 | 1,730,000 | 3,315 |
| 2014-10-20 | 692 | 704 | 688 | 699 | 1,137,000 | 3,495 |
| 2014-10-17 | 674 | 679 | 664 | 664 | 1,032,000 | 3,320 |
| 2014-10-16 | 675 | 684 | 662 | 664 | 2,897,000 | 3,320 |
| 2014-10-15 | 694 | 701 | 687 | 693 | 1,065,000 | 3,465 |
| 2014-10-14 | 701 | 702 | 688 | 693 | 1,456,000 | 3,465 |
| 2014-10-10 | 713 | 718 | 709 | 718 | 1,671,000 | 3,590 |
| 2014-10-09 | 756 | 758 | 730 | 733 | 1,309,000 | 3,665 |
| 2014-10-08 | 742 | 752 | 740 | 750 | 1,394,000 | 3,750 |
| 2014-10-07 | 775 | 781 | 760 | 762 | 1,277,000 | 3,810 |
| 2014-10-06 | 786 | 790 | 776 | 784 | 1,868,000 | 3,920 |
| 2014-10-03 | 778 | 788 | 771 | 779 | 1,046,000 | 3,895 |
| 2014-10-02 | 774 | 782 | 767 | 769 | 1,295,000 | 3,845 |
| 2014-10-01 | 812 | 812 | 791 | 793 | 917,000 | 3,965 |
| 2014-09-30 | 820 | 820 | 805 | 811 | 883,000 | 4,055 |
| 2014-09-29 | 833 | 833 | 825 | 830 | 1,004,000 | 4,150 |
| 2014-09-26 | 806 | 827 | 806 | 823 | 618,000 | 4,115 |
| 2014-09-25 | 834 | 834 | 818 | 823 | 912,000 | 4,115 |
| 2014-09-24 | 815 | 830 | 813 | 822 | 852,000 | 4,110 |
| 2014-09-22 | 831 | 833 | 818 | 823 | 690,000 | 4,115 |
| 2014-09-19 | 818 | 833 | 814 | 831 | 2,389,000 | 4,155 |
| 2014-09-18 | 791 | 809 | 790 | 808 | 1,624,000 | 4,040 |
| 2014-09-17 | 795 | 796 | 780 | 780 | 653,000 | 3,900 |
| 2014-09-16 | 779 | 792 | 779 | 790 | 1,116,000 | 3,950 |
| 2014-09-12 | 781 | 794 | 765 | 777 | 2,252,000 | 3,885 |
| 2014-09-11 | 779 | 781 | 773 | 777 | 1,215,000 | 3,885 |
| 2014-09-10 | 757 | 778 | 750 | 772 | 2,252,000 | 3,860 |
| 2014-09-09 | 787 | 788 | 761 | 767 | 2,350,000 | 3,835 |
| 2014-09-08 | 787 | 801 | 781 | 788 | 1,164,000 | 3,940 |
| 2014-09-05 | 788 | 790 | 781 | 788 | 568,000 | 3,940 |
| 2014-09-04 | 793 | 794 | 787 | 788 | 600,000 | 3,940 |
| 2014-09-03 | 797 | 799 | 791 | 794 | 638,000 | 3,970 |
| 2014-09-02 | 778 | 793 | 776 | 790 | 650,000 | 3,950 |
| 2014-09-01 | 783 | 786 | 773 | 780 | 602,000 | 3,900 |
| 2014-08-29 | 777 | 778 | 762 | 772 | 1,506,000 | 3,860 |
| 2014-08-28 | 789 | 795 | 781 | 785 | 1,180,000 | 3,925 |
| 2014-08-27 | 805 | 813 | 795 | 800 | 733,000 | 4,000 |
| 2014-08-26 | 819 | 828 | 806 | 809 | 1,269,000 | 4,045 |
| 2014-08-25 | 797 | 817 | 794 | 813 | 1,463,000 | 4,065 |
| 2014-08-22 | 799 | 803 | 789 | 789 | 810,000 | 3,945 |
| 2014-08-21 | 795 | 801 | 790 | 791 | 1,441,000 | 3,955 |
| 2014-08-20 | 790 | 793 | 785 | 786 | 571,000 | 3,930 |
| 2014-08-19 | 780 | 794 | 778 | 786 | 941,000 | 3,930 |
| 2014-08-18 | 783 | 784 | 770 | 772 | 766,000 | 3,860 |
| 2014-08-15 | 779 | 787 | 775 | 781 | 707,000 | 3,905 |
| 2014-08-14 | 782 | 782 | 769 | 775 | 1,020,000 | 3,875 |
| 2014-08-13 | 768 | 783 | 768 | 782 | 1,124,000 | 3,910 |
| 2014-08-12 | 770 | 777 | 766 | 774 | 1,270,000 | 3,870 |
| 2014-08-11 | 756 | 762 | 747 | 757 | 868,000 | 3,785 |
| 2014-08-08 | 748 | 753 | 734 | 741 | 1,550,000 | 3,705 |
| 2014-08-07 | 743 | 753 | 735 | 753 | 1,107,000 | 3,765 |
| 2014-08-06 | 743 | 758 | 737 | 755 | 1,411,000 | 3,775 |
| 2014-08-05 | 782 | 782 | 748 | 751 | 2,521,000 | 3,755 |
| 2014-08-04 | 781 | 796 | 774 | 790 | 2,026,000 | 3,950 |
| 2014-08-01 | 801 | 804 | 785 | 787 | 4,369,000 | 3,935 |
| 2014-07-31 | 854 | 860 | 844 | 846 | 1,693,000 | 4,230 |
| 2014-07-30 | 830 | 843 | 826 | 842 | 1,225,000 | 4,210 |
| 2014-07-29 | 829 | 830 | 820 | 826 | 834,000 | 4,130 |
| 2014-07-28 | 823 | 832 | 823 | 825 | 507,000 | 4,125 |
| 2014-07-25 | 829 | 833 | 819 | 831 | 1,045,000 | 4,155 |
| 2014-07-24 | 818 | 828 | 816 | 824 | 1,103,000 | 4,120 |
| 2014-07-23 | 829 | 829 | 800 | 811 | 2,055,000 | 4,055 |
| 2014-07-22 | 821 | 834 | 814 | 823 | 1,585,000 | 4,115 |
| 2014-07-18 | 826 | 833 | 816 | 821 | 1,461,000 | 4,105 |
| 2014-07-17 | 860 | 862 | 842 | 847 | 901,000 | 4,235 |
| 2014-07-16 | 869 | 873 | 864 | 865 | 682,000 | 4,325 |
| 2014-07-15 | 849 | 862 | 845 | 860 | 903,000 | 4,300 |
| 2014-07-14 | 840 | 847 | 837 | 843 | 763,000 | 4,215 |
| 2014-07-11 | 854 | 856 | 837 | 842 | 923,000 | 4,210 |
| 2014-07-10 | 872 | 873 | 857 | 862 | 985,000 | 4,310 |
| 2014-07-09 | 870 | 880 | 865 | 869 | 942,000 | 4,345 |
| 2014-07-08 | 879 | 889 | 874 | 883 | 1,068,000 | 4,415 |
| 2014-07-07 | 903 | 905 | 887 | 890 | 715,000 | 4,450 |
| 2014-07-04 | 913 | 914 | 897 | 899 | 874,000 | 4,495 |
| 2014-07-03 | 907 | 909 | 895 | 902 | 1,115,000 | 4,510 |
| 2014-07-02 | 889 | 913 | 886 | 905 | 3,253,000 | 4,525 |
| 2014-07-01 | 876 | 880 | 870 | 878 | 1,088,000 | 4,390 |
| 2014-06-30 | 872 | 876 | 857 | 872 | 770,000 | 4,360 |
| 2014-06-27 | 888 | 888 | 849 | 863 | 1,593,000 | 4,315 |
| 2014-06-26 | 892 | 899 | 886 | 892 | 854,000 | 4,460 |
| 2014-06-25 | 886 | 894 | 877 | 885 | 1,209,000 | 4,425 |
| 2014-06-24 | 883 | 887 | 867 | 883 | 1,277,000 | 4,415 |
| 2014-06-23 | 885 | 898 | 884 | 886 | 1,193,000 | 4,430 |
| 2014-06-20 | 899 | 903 | 877 | 883 | 1,642,000 | 4,415 |
| 2014-06-19 | 890 | 895 | 881 | 891 | 1,579,000 | 4,455 |
| 2014-06-18 | 876 | 895 | 869 | 893 | 1,527,000 | 4,465 |
| 2014-06-17 | 893 | 895 | 878 | 885 | 1,508,000 | 4,425 |
| 2014-06-16 | 902 | 902 | 892 | 900 | 795,000 | 4,500 |
| 2014-06-13 | 892 | 903 | 885 | 901 | 1,153,000 | 4,505 |
| 2014-06-12 | 888 | 904 | 886 | 900 | 1,151,000 | 4,500 |
| 2014-06-11 | 895 | 906 | 891 | 898 | 3,188,000 | 4,490 |
| 2014-06-10 | 900 | 900 | 883 | 887 | 1,451,000 | 4,435 |
| 2014-06-09 | 887 | 903 | 878 | 893 | 2,625,000 | 4,465 |
| 2014-06-06 | 868 | 883 | 862 | 873 | 3,019,000 | 4,365 |
| 2014-06-05 | 843 | 854 | 839 | 853 | 2,022,000 | 4,265 |
| 2014-06-04 | 843 | 843 | 827 | 832 | 1,468,000 | 4,160 |
| 2014-06-03 | 839 | 854 | 834 | 845 | 2,059,000 | 4,225 |
| 2014-06-02 | 829 | 844 | 817 | 824 | 3,656,000 | 4,120 |
| 2014-05-30 | 810 | 828 | 798 | 809 | 3,088,000 | 4,045 |
| 2014-05-29 | 783 | 790 | 771 | 785 | 841,000 | 3,925 |
| 2014-05-28 | 792 | 802 | 779 | 781 | 1,042,000 | 3,905 |
| 2014-05-27 | 783 | 788 | 773 | 785 | 836,000 | 3,925 |
| 2014-05-26 | 772 | 782 | 772 | 780 | 836,000 | 3,900 |
| 2014-05-23 | 775 | 775 | 760 | 763 | 793,000 | 3,815 |
| 2014-05-22 | 751 | 771 | 743 | 765 | 1,394,000 | 3,825 |
| 2014-05-21 | 730 | 735 | 721 | 734 | 1,187,000 | 3,670 |
| 2014-05-20 | 761 | 764 | 737 | 740 | 1,022,000 | 3,700 |
| 2014-05-19 | 789 | 792 | 752 | 753 | 1,511,000 | 3,765 |
| 2014-05-16 | 770 | 785 | 761 | 781 | 1,462,000 | 3,905 |
| 2014-05-15 | 757 | 787 | 755 | 786 | 1,719,000 | 3,930 |
| 2014-05-14 | 744 | 766 | 735 | 761 | 1,423,000 | 3,805 |
| 2014-05-13 | 745 | 747 | 733 | 742 | 1,069,000 | 3,710 |
| 2014-05-12 | 750 | 753 | 728 | 735 | 795,000 | 3,675 |
| 2014-05-09 | 748 | 757 | 736 | 748 | 1,258,000 | 3,740 |
| 2014-05-08 | 758 | 764 | 741 | 745 | 1,137,000 | 3,725 |
| 2014-05-07 | 770 | 772 | 746 | 750 | 1,785,000 | 3,750 |
| 2014-05-02 | 772 | 778 | 762 | 777 | 1,590,000 | 3,885 |
| 2014-05-01 | 775 | 782 | 754 | 780 | 4,867,000 | 3,900 |
| 2014-04-30 | 699 | 775 | 693 | 760 | 4,722,000 | 3,800 |
| 2014-04-28 | 676 | 685 | 664 | 684 | 1,033,000 | 3,420 |
| 2014-04-25 | 676 | 689 | 671 | 683 | 864,000 | 3,415 |
| 2014-04-24 | 681 | 696 | 674 | 680 | 1,429,000 | 3,400 |
| 2014-04-23 | 675 | 684 | 671 | 675 | 862,000 | 3,375 |
| 2014-04-22 | 671 | 683 | 669 | 674 | 969,000 | 3,370 |
| 2014-04-21 | 683 | 686 | 667 | 671 | 722,000 | 3,355 |
| 2014-04-18 | 678 | 682 | 670 | 678 | 784,000 | 3,390 |
| 2014-04-17 | 688 | 689 | 676 | 676 | 810,000 | 3,380 |
| 2014-04-16 | 670 | 689 | 667 | 689 | 691,000 | 3,445 |
| 2014-04-15 | 678 | 678 | 660 | 661 | 1,371,000 | 3,305 |
| 2014-04-14 | 665 | 681 | 660 | 678 | 706,000 | 3,390 |
| 2014-04-11 | 674 | 678 | 666 | 673 | 874,000 | 3,365 |
| 2014-04-10 | 715 | 717 | 688 | 691 | 923,000 | 3,455 |
| 2014-04-09 | 701 | 712 | 688 | 695 | 1,217,000 | 3,475 |
| 2014-04-08 | 726 | 730 | 710 | 711 | 817,000 | 3,555 |
| 2014-04-07 | 735 | 741 | 732 | 735 | 591,000 | 3,675 |
| 2014-04-04 | 748 | 757 | 747 | 750 | 525,000 | 3,750 |
| 2014-04-03 | 761 | 763 | 746 | 756 | 1,552,000 | 3,780 |
| 2014-04-02 | 755 | 764 | 751 | 761 | 1,993,000 | 3,805 |
| 2014-04-01 | 727 | 742 | 726 | 733 | 1,442,000 | 3,665 |
| 2014-03-31 | 714 | 733 | 705 | 727 | 1,639,000 | 3,635 |
| 2014-03-28 | 686 | 712 | 684 | 708 | 1,462,000 | 3,540 |
| 2014-03-27 | 685 | 692 | 676 | 687 | 1,891,000 | 3,435 |
| 2014-03-26 | 689 | 706 | 678 | 705 | 2,089,000 | 3,525 |
| 2014-03-25 | 689 | 693 | 665 | 679 | 2,592,000 | 3,395 |
| 2014-03-24 | 694 | 711 | 686 | 689 | 1,992,000 | 3,445 |
| 2014-03-20 | 719 | 724 | 695 | 700 | 2,046,000 | 3,500 |
| 2014-03-19 | 722 | 727 | 703 | 720 | 1,840,000 | 3,600 |
| 2014-03-18 | 726 | 735 | 715 | 720 | 904,000 | 3,600 |
| 2014-03-17 | 700 | 721 | 700 | 711 | 1,749,000 | 3,555 |
| 2014-03-14 | 726 | 728 | 706 | 710 | 2,017,000 | 3,550 |
| 2014-03-13 | 753 | 763 | 743 | 747 | 2,303,000 | 3,735 |
| 2014-03-12 | 739 | 748 | 729 | 731 | 2,171,000 | 3,655 |
| 2014-03-11 | 753 | 762 | 743 | 749 | 2,188,000 | 3,745 |
| 2014-03-10 | 767 | 769 | 751 | 757 | 1,810,000 | 3,785 |
| 2014-03-07 | 788 | 795 | 767 | 771 | 976,000 | 3,855 |
| 2014-03-06 | 770 | 791 | 770 | 782 | 1,033,000 | 3,910 |
| 2014-03-05 | 794 | 799 | 766 | 769 | 1,253,000 | 3,845 |
| 2014-03-04 | 766 | 789 | 763 | 787 | 1,262,000 | 3,935 |
| 2014-03-03 | 777 | 784 | 766 | 780 | 935,000 | 3,900 |
| 2014-02-28 | 792 | 798 | 783 | 791 | 1,222,000 | 3,955 |
| 2014-02-27 | 810 | 810 | 794 | 799 | 1,253,000 | 3,995 |
| 2014-02-26 | 815 | 824 | 812 | 815 | 878,000 | 4,075 |
| 2014-02-25 | 810 | 832 | 810 | 825 | 1,920,000 | 4,125 |
| 2014-02-24 | 811 | 817 | 784 | 805 | 2,928,000 | 4,025 |
| 2014-02-21 | 834 | 840 | 809 | 823 | 2,629,000 | 4,115 |
| 2014-02-20 | 870 | 876 | 824 | 832 | 1,691,000 | 4,160 |
| 2014-02-19 | 880 | 890 | 873 | 881 | 826,000 | 4,405 |
| 2014-02-18 | 862 | 885 | 862 | 883 | 1,117,000 | 4,415 |
| 2014-02-17 | 831 | 848 | 822 | 844 | 797,000 | 4,220 |
| 2014-02-14 | 857 | 867 | 824 | 836 | 1,224,000 | 4,180 |
| 2014-02-13 | 892 | 899 | 854 | 861 | 1,080,000 | 4,305 |
| 2014-02-12 | 885 | 908 | 882 | 899 | 999,000 | 4,495 |
| 2014-02-10 | 878 | 885 | 866 | 881 | 1,126,000 | 4,405 |
| 2014-02-07 | 859 | 877 | 854 | 863 | 1,072,000 | 4,315 |
| 2014-02-06 | 831 | 854 | 824 | 838 | 943,000 | 4,190 |
| 2014-02-05 | 829 | 846 | 817 | 840 | 1,226,000 | 4,200 |
| 2014-02-04 | 819 | 840 | 806 | 810 | 1,885,000 | 4,050 |
| 2014-02-03 | 869 | 903 | 855 | 875 | 2,264,000 | 4,375 |
| 2014-01-31 | 876 | 877 | 852 | 860 | 1,012,000 | 4,300 |
| 2014-01-30 | 865 | 871 | 854 | 857 | 1,071,000 | 4,285 |
| 2014-01-29 | 881 | 895 | 878 | 894 | 915,000 | 4,470 |
| 2014-01-28 | 871 | 883 | 863 | 864 | 1,177,000 | 4,320 |
| 2014-01-27 | 848 | 872 | 847 | 861 | 2,277,000 | 4,305 |
| 2014-01-24 | 865 | 877 | 860 | 874 | 1,549,000 | 4,370 |
| 2014-01-23 | 898 | 904 | 881 | 881 | 1,769,000 | 4,405 |
| 2014-01-22 | 888 | 899 | 876 | 897 | 1,425,000 | 4,485 |
| 2014-01-21 | 892 | 898 | 879 | 887 | 1,431,000 | 4,435 |
| 2014-01-20 | 900 | 908 | 886 | 893 | 1,199,000 | 4,465 |
| 2014-01-17 | 901 | 912 | 897 | 901 | 2,027,000 | 4,505 |
| 2014-01-16 | 946 | 955 | 908 | 911 | 1,889,000 | 4,555 |
| 2014-01-15 | 933 | 940 | 920 | 934 | 906,000 | 4,670 |
| 2014-01-14 | 900 | 931 | 896 | 924 | 1,453,000 | 4,620 |
| 2014-01-10 | 957 | 958 | 938 | 950 | 1,248,000 | 4,750 |
| 2014-01-09 | 954 | 965 | 936 | 965 | 2,157,000 | 4,825 |
| 2014-01-08 | 919 | 948 | 913 | 948 | 1,501,000 | 4,740 |
| 2014-01-07 | 908 | 927 | 903 | 907 | 1,513,000 | 4,535 |
| 2014-01-06 | 907 | 916 | 898 | 907 | 1,066,000 | 4,535 |
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