1. HOME >
  2. 株価時系列 >
  3. 6135 >
  4. 2016年

6135 (株)牧野フライス製作所 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30905923899915762,0004,575
2016-12-299239249069121,457,0004,560
2016-12-28933944933938513,0004,690
2016-12-279159559159302,589,0004,650
2016-12-26930942914917788,0004,585
2016-12-229359359199271,560,0004,635
2016-12-219519619309391,475,0004,695
2016-12-209719719449581,231,0004,790
2016-12-199579669499621,084,0004,810
2016-12-169709849609782,206,0004,890
2016-12-159639759529611,603,0004,805
2016-12-149529639409481,465,0004,740
2016-12-139649809359472,654,0004,735
2016-12-129809959549876,515,0004,935
2016-12-099349509329411,873,0004,705
2016-12-089559639229493,605,0004,745
2016-12-079169509169493,886,0004,745
2016-12-068789028758982,027,0004,490
2016-12-058488798378693,127,0004,345
2016-12-028428628418572,318,0004,285
2016-12-018278448258291,164,0004,145
2016-11-308238267998083,068,0004,040
2016-11-298048218028161,022,0004,080
2016-11-288208207968091,425,0004,045
2016-11-258258508208351,733,0004,175
2016-11-248228298078201,866,0004,100
2016-11-227988067827991,780,0003,995
2016-11-217737987727942,172,0003,970
2016-11-18767775763767827,0003,835
2016-11-17756756746752534,0003,760
2016-11-16774776764766919,0003,830
2016-11-157557677377592,439,0003,795
2016-11-147137547127472,418,0003,735
2016-11-116857146857021,700,0003,510
2016-11-106566796506781,896,0003,390
2016-11-096676725926021,664,0003,010
2016-11-08665667659663495,0003,315
2016-11-07662673662663577,0003,315
2016-11-046596656496541,252,0003,270
2016-11-026816936656691,391,0003,345
2016-11-016887026756911,911,0003,455
2016-10-316706806526682,802,0003,340
2016-10-28676684674679690,0003,395
2016-10-27671676665673553,0003,365
2016-10-26680680670676619,0003,380
2016-10-25683691674676940,0003,380
2016-10-24685691678683932,0003,415
2016-10-216636846606821,318,0003,410
2016-10-206416596376571,029,0003,285
2016-10-19651654640644654,0003,220
2016-10-17654665654658537,0003,290
2016-10-13654662641646886,0003,230
2016-10-12636648633644610,0003,220
2016-10-11645653643646650,0003,230
2016-10-07635641635639963,0003,195
2016-10-06640642633634878,0003,170
2016-10-056206306146251,168,0003,125
2016-10-04612621611617774,0003,085
2016-10-03619620610611456,0003,055
2016-09-30617620611617480,0003,085
2016-09-29613628611626909,0003,130
2016-09-286096135946021,001,0003,010
2016-09-27605624597624812,0003,120
2016-09-26617618606615544,0003,075
2016-09-23624625614622802,0003,110
2016-09-21617635604634909,0003,170
2016-09-20630631617618629,0003,090
2016-09-16615630612630376,0003,150
2016-09-15625625608613838,0003,065
2016-09-14634637630631453,0003,155
2016-09-13643644636637403,0003,185
2016-09-12643646635637430,0003,185
2016-09-09655659648656496,0003,280
2016-09-08655658644651441,0003,255
2016-09-07641648635648644,0003,240
2016-09-06658660645654544,0003,270
2016-09-056636676536551,110,0003,275
2016-09-02655655635643850,0003,215
2016-09-01657660649657450,0003,285
2016-08-316446656426621,114,0003,310
2016-08-30635639631636253,0003,180
2016-08-29625641625637908,0003,185
2016-08-26616616608611527,0003,055
2016-08-25624624615622522,0003,110
2016-08-24630639625625549,0003,125
2016-08-23638638627628680,0003,140
2016-08-22660661638645520,0003,225
2016-08-19645659638656982,0003,280
2016-08-18639645631633591,0003,165
2016-08-17629645627645598,0003,225
2016-08-16634650628630830,0003,150
2016-08-15639639625628510,0003,140
2016-08-126336456326411,445,0003,205
2016-08-106256296126211,394,0003,105
2016-08-096336426276351,355,0003,175
2016-08-085986275936262,082,0003,130
2016-08-055825955725821,137,0002,910
2016-08-045505865505831,277,0002,915
2016-08-03550554545548769,0002,740
2016-08-02568572561562698,0002,810
2016-08-015955955725771,508,0002,885
2016-07-295815925705851,128,0002,925
2016-07-28590594581589858,0002,945
2016-07-27593604590600745,0003,000
2016-07-26587588572579922,0002,895
2016-07-25601613593599870,0002,995
2016-07-22592603587592914,0002,960
2016-07-215796055776041,467,0003,020
2016-07-20586586563571847,0002,855
2016-07-19588593577586893,0002,930
2016-07-155645975645821,230,0002,910
2016-07-14561570548563926,0002,815
2016-07-135675765565641,380,0002,820
2016-07-125435595385471,360,0002,735
2016-07-115105295075251,302,0002,625
2016-07-08500510496497704,0002,485
2016-07-075015174955001,495,0002,500
2016-07-065085134914991,541,0002,495
2016-07-055195285115251,179,0002,625
2016-07-04514527506525566,0002,625
2016-07-01525526512517910,0002,585
2016-06-30527533514517959,0002,585
2016-06-295245285105201,090,0002,600
2016-06-285055134885121,745,0002,560
2016-06-275385395125201,363,0002,600
2016-06-246156165325341,810,0002,670
2016-06-23580608578605767,0003,025
2016-06-22587587574580853,0002,900
2016-06-21604605587594768,0002,970
2016-06-20592607589603872,0003,015
2016-06-175775865725841,409,0002,920
2016-06-165835845655671,823,0002,835
2016-06-15582594578588827,0002,940
2016-06-145886015805881,299,0002,940
2016-06-136046075905931,356,0002,965
2016-06-10640643623629671,0003,145
2016-06-09652652635640685,0003,200
2016-06-08656657645653530,0003,265
2016-06-07648655648653582,0003,265
2016-06-06645651640649780,0003,245
2016-06-03669677661665588,0003,325
2016-06-026916916656681,255,0003,340
2016-06-017007226957002,217,0003,500
2016-05-31680707680704845,0003,520
2016-05-30671680668680685,0003,400
2016-05-27662675662670464,0003,350
2016-05-26668674661665357,0003,325
2016-05-25660663658661469,0003,305
2016-05-24665666649652482,0003,260
2016-05-23655671646670517,0003,350
2016-05-20655660649655671,0003,275
2016-05-19667672650655628,0003,275
2016-05-18658666645661860,0003,305
2016-05-17677679661667497,0003,335
2016-05-16659674657667651,0003,335
2016-05-13684686662666844,0003,330
2016-05-12665684662681475,0003,405
2016-05-11675688672674560,0003,370
2016-05-10644667637666803,0003,330
2016-05-09648657640644770,0003,220
2016-05-066566586326391,491,0003,195
2016-05-026496666446641,874,0003,320
2016-04-287317596636753,345,0003,375
2016-04-27727734721731712,0003,655
2016-04-267307417257371,294,0003,685
2016-04-25741742728738973,0003,690
2016-04-22707730707726949,0003,630
2016-04-21722722706718990,0003,590
2016-04-20715725705708629,0003,540
2016-04-196997146997131,473,0003,565
2016-04-18668686668677796,0003,385
2016-04-15696709696703576,0003,515
2016-04-147077227067141,276,0003,570
2016-04-136706946696921,441,0003,460
2016-04-126406656386571,807,0003,285
2016-04-116416496236461,285,0003,230
2016-04-086096546006452,066,0003,225
2016-04-076316346126191,637,0003,095
2016-04-066236366196351,178,0003,175
2016-04-056506506266301,318,0003,150
2016-04-046566636456501,214,0003,250
2016-04-016866996626631,984,0003,315
2016-03-316916996896891,002,0003,445
2016-03-307127126916931,267,0003,465
2016-03-29710720702714713,0003,570
2016-03-287177217107211,019,0003,605
2016-03-256967176877141,366,0003,570
2016-03-24710713696698852,0003,490
2016-03-23723728709714603,0003,570
2016-03-22715727706719998,0003,595
2016-03-187007056877001,192,0003,500
2016-03-177107126926962,236,0003,480
2016-03-16722725712717876,0003,585
2016-03-15747749726734978,0003,670
2016-03-147327517327461,381,0003,730
2016-03-117067226997171,177,0003,585
2016-03-107137237087211,182,0003,605
2016-03-097027056776971,968,0003,485
2016-03-087327427097231,171,0003,615
2016-03-077617667367401,573,0003,700
2016-03-047327627317532,011,0003,765
2016-03-037137337137311,313,0003,655
2016-03-026977256947131,722,0003,565
2016-03-016836886626741,580,0003,370
2016-02-297017186896891,493,0003,445
2016-02-267127126916952,339,0003,475
2016-02-257207286997081,543,0003,540
2016-02-247187257087141,251,0003,570
2016-02-237267467267321,054,0003,660
2016-02-227287357167221,073,0003,610
2016-02-19735737711732999,0003,660
2016-02-187387597387491,551,0003,745
2016-02-177157417087222,448,0003,610
2016-02-166937356927162,814,0003,580
2016-02-156516926516832,022,0003,415
2016-02-126386486296301,991,0003,150
2016-02-106756846516682,375,0003,340
2016-02-096816916676732,123,0003,365
2016-02-087007126877061,580,0003,530
2016-02-057107247007131,125,0003,565
2016-02-047077307047201,716,0003,600
2016-02-037207227027132,508,0003,565
2016-02-027827827287353,306,0003,675
2016-02-018408447827903,211,0003,950
2016-01-297527857297802,487,0003,900
2016-01-287787807547571,914,0003,785
2016-01-277767887687882,594,0003,940
2016-01-267727727587611,503,0003,805
2016-01-257978007737911,485,0003,955
2016-01-227587817527791,678,0003,895
2016-01-217587797367381,589,0003,690
2016-01-207957957567591,278,0003,795
2016-01-197787997717941,377,0003,970
2016-01-187657897647832,181,0003,915
2016-01-158218307827901,874,0003,950
2016-01-148018177878141,636,0004,070
2016-01-138198488158421,235,0004,210
2016-01-128188217928042,086,0004,020
2016-01-088108508108341,269,0004,170
2016-01-078448528238251,528,0004,125
2016-01-068708808408471,462,0004,235
2016-01-05880889862878957,0004,390
2016-01-04913925886888971,0004,440

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