[6135 東証1部] 牧野フライス製作所 日足 時系列データ

[6135 東証1部] 牧野フライス製作所 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-18857.00866.00852.00855.0015030001289037000
2017-08-17888.00893.00877.00882.00987000873974000
2017-08-16890.00896.00885.00889.00876000778794000
2017-08-15900.00902.00881.00881.00888000789917000
2017-08-14894.00898.00881.00882.0014210001261391000
2017-08-10921.00929.00908.00909.00853000779760000
2017-08-09933.00936.00917.00923.00832000768946000
2017-08-08945.00946.00933.00938.00513000481503000
2017-08-07939.00950.00933.00937.001014000953807000
2017-08-04963.00968.00931.00931.0019970001883435000
2017-08-03965.00975.00955.00973.0022290002154147000
2017-08-02915.00978.00911.00967.0058460005543664000
2017-08-01945.00960.00914.00919.0040490003763521000
2017-07-31929.00945.00921.00934.0011780001100899000
2017-07-28932.00933.00921.00931.00955000885662000
2017-07-27931.00939.00917.00933.0019130001774517000
2017-07-26944.00950.00933.00938.00710000667862000
2017-07-25943.00945.00935.00935.00735000689951000
2017-07-24959.00959.00943.00946.00946000896587000
2017-07-21947.00969.00945.00967.0013590001305460000
2017-07-20949.00954.00938.00949.0011080001048161000
2017-07-19966.00966.00935.00943.0014630001384087000
2017-07-18978.00978.00959.00965.00839000809930000
2017-07-14956.00983.00956.00979.0011950001162254000
2017-07-13965.00968.00947.00952.0014500001386201000
2017-07-12935.00960.00932.00956.0012780001216649000
2017-07-11930.00935.00927.00934.00545000508525000
2017-07-10935.00935.00926.00929.00522000485774000
2017-07-07911.00925.00906.00924.00663000609754000
2017-07-06935.00939.00914.00915.001057000974805000
2017-07-05927.00942.00925.00941.00657000614031000
2017-07-04930.00948.00922.00927.0013420001254023000
2017-07-03927.00931.00912.00916.00892000819248000
2017-06-30907.00929.00907.00927.00935000859828000
2017-06-29915.00927.00911.00918.0011830001088166000
2017-06-28910.00920.00904.00904.00900000819061000
2017-06-27910.00924.00909.00914.00794000727325000
2017-06-26903.00907.00898.00903.00383000345580000
2017-06-23906.00908.00897.00899.00739000665711000
2017-06-22910.00914.00903.00903.00919000834401000
2017-06-21919.00921.00912.00912.00522000478187000
2017-06-20919.00928.00916.00925.00975000899722000
2017-06-19910.00924.00901.00902.00920000835118000
2017-06-16912.00924.00906.00915.001025000936789000
2017-06-15903.00911.00899.00900.0011420001031424000
2017-06-14926.00940.00900.00903.0022690002093498000
2017-06-13902.00920.00901.00920.0019960001822590000
2017-06-12903.00909.00897.00902.00812000731576000
2017-06-09902.00916.00899.00911.00951000863040000
2017-06-08921.00925.00905.00907.00673000614108000
2017-06-07896.00917.00895.00915.00739000672420000
2017-06-06919.00923.00899.00900.0020360001850546000
2017-06-05957.00972.00939.00939.0015030001428940000
2017-06-02939.00969.00939.00969.0019640001886765000
2017-06-01919.00932.00916.00929.00888000822733000
2017-05-31921.00922.00909.00912.00750000686241000
2017-05-30912.00924.00904.00922.00693000634261000
2017-05-29919.00922.00909.00912.00568000520114000
2017-05-26915.00920.00911.00915.00467000427273000
2017-05-25923.00928.00915.00922.00607000560399000
2017-05-24920.00938.00920.00923.0015540001441224000
2017-05-23904.00913.00890.00905.0025140002264881000
2017-05-22924.00927.00907.00907.00862000786096000
2017-05-19908.00918.00900.00915.0016740001523032000
2017-05-18889.00904.00888.00897.0012640001132428000
2017-05-17922.00927.00908.00919.0014840001359144000
2017-05-16956.00957.00933.00934.0014320001352765000
2017-05-15982.00982.00942.00942.0021070002004419000
2017-05-121020.001020.00993.00996.0010250001025711000
2017-05-111031.001033.001017.001025.00584000598816000
2017-05-101020.001032.001017.001030.0010180001045313000
2017-05-091028.001029.001005.001011.0011700001185965000
2017-05-081042.001047.001031.001034.0013990001450367000
2017-05-021029.001033.001021.001028.0012360001268147000
2017-05-01992.001022.00992.001019.0013920001409632000
2017-04-281028.001039.00984.00992.0024120002423490000
2017-04-271009.001018.001002.001014.0010420001054419000
2017-04-26990.001008.00987.001008.0010920001092844000
2017-04-25958.00979.00951.00978.0011510001117657000
2017-04-24967.00972.00946.00953.00965000923833000
2017-04-21942.00955.00939.00948.001012000958240000
2017-04-20923.00935.00914.00928.00924000856296000
2017-04-19906.00917.00898.00914.0018900001718206000
2017-04-18928.00937.00917.00918.00866000801665000
2017-04-17910.00922.00902.00913.00970000884391000
2017-04-14918.00931.00912.00920.00737000679535000
2017-04-13906.00932.00904.00928.0012370001135930000
2017-04-12954.00961.00925.00929.0014260001334159000
2017-04-11972.00981.00959.00966.0012070001167274000
2017-04-10966.00980.00957.00978.00875000849969000
2017-04-07952.00970.00947.00960.0016760001607861000
2017-04-06948.00952.00928.00952.0019120001800590000
2017-04-05949.00954.00928.00939.001061000997039000
2017-04-04948.00952.00922.00935.0022010002058487000
2017-04-03961.00971.00949.00956.00876000839006000
2017-03-31980.00994.00965.00965.00901000881420000
2017-03-30985.00990.00970.00975.0012210001195143000
2017-03-29991.001002.00966.00982.0020020001961395000
2017-03-28995.001006.00993.001001.0013550001351431000
2017-03-271011.001022.00994.00996.0012300001232958000
2017-03-241018.001048.001015.001034.0014890001541706000
2017-03-231015.001023.001002.001018.0014530001468530000
2017-03-221041.001052.001017.001019.0015850001632034000
2017-03-211061.001073.001052.001066.00671000714570000
2017-03-171078.001088.001066.001068.0022230002390556000
2017-03-161065.001091.001057.001090.009440001021479000
2017-03-151085.001090.001064.001073.0011560001239993000
2017-03-141091.001099.001081.001094.00639000697401000
2017-03-131109.001112.001088.001091.009180001006286000
2017-03-101100.001108.001093.001108.0012480001372757000
2017-03-091104.001104.001090.001092.0014550001595155000
2017-03-081100.001100.001085.001095.00633000692295000
2017-03-071111.001120.001102.001106.009580001064095000
2017-03-061105.001120.001101.001106.00756000839319000
2017-03-031102.001119.001091.001109.0011290001250427000
2017-03-021130.001144.001114.001119.0023970002703104000
2017-03-011075.001107.001059.001102.0022510002451006000
2017-02-281053.001062.001044.001045.0014100001484859000
2017-02-271053.001058.001026.001036.0020460002125186000
2017-02-241072.001073.001053.001066.0018480001967426000
2017-02-231091.001096.001071.001094.0012370001342282000
2017-02-221091.001110.001091.001095.0012580001383675000
2017-02-211072.001108.001064.001085.0023580002572466000
2017-02-201068.001070.001051.001066.00678000720759000
2017-02-171062.001072.001047.001070.0018450001958694000
2017-02-161060.001072.001055.001068.00915000974047000
2017-02-151058.001078.001047.001069.0014780001574837000
2017-02-141060.001068.001045.001047.0014710001553021000
2017-02-131062.001063.001046.001047.00780000821558000
2017-02-101030.001050.001030.001045.0013160001372520000
2017-02-091010.001016.001000.001009.00947000955867000
2017-02-081003.001025.001003.001017.00978000995026000
2017-02-07998.001007.00991.00997.00960000959275000
2017-02-061019.001023.00999.001003.00711000714528000
2017-02-031024.001036.001006.001008.00866000879260000
2017-02-021021.001040.001013.001017.0025660002642483000
2017-02-01975.001018.00974.001014.0020140002024492000
2017-01-31995.00997.00983.00992.0014510001438881000
2017-01-301008.001028.001005.001008.0012140001229512000
2017-01-271030.001037.001018.001028.0021780002243168000
2017-01-26982.001022.00982.001018.0033050003333720000
2017-01-25956.00965.00947.00963.0013460001288192000
2017-01-24923.00935.00914.00926.0016880001561112000
2017-01-23965.00966.00935.00935.0019490001848276000
2017-01-20930.00974.00930.00970.0025420002449760000
2017-01-19916.00936.00915.00931.0011490001066233000
2017-01-18894.00907.00877.00905.0012420001108479000
2017-01-17902.00909.00892.00895.001002000899796000
2017-01-16910.00912.00903.00909.00863000783253000
2017-01-13913.00926.00913.00920.001020000937218000
2017-01-12915.00930.00915.00923.00737000681147000
2017-01-11909.00926.00907.00926.00931000856715000
2017-01-10914.00916.00889.00901.0022800002053081000
2017-01-06931.00945.00914.00921.0022030002042274000
2017-01-05943.00946.00931.00933.00967000904910000
2017-01-04930.00946.00921.00942.0011410001070848000
2016-12-30905.00923.00899.00915.00762000695296000
2016-12-29923.00924.00906.00912.0014570001331517000
2016-12-28933.00944.00933.00938.00513000481602000
2016-12-27915.00955.00915.00930.0025890002430729000
2016-12-26930.00942.00914.00917.00788000728310000
2016-12-22935.00935.00919.00927.0015600001445320000
2016-12-21951.00961.00930.00939.0014750001389369000
2016-12-20971.00971.00944.00958.0012310001178924000
2016-12-19957.00966.00949.00962.0010840001038627000
2016-12-16970.00984.00960.00978.0022060002148372000
2016-12-15963.00975.00952.00961.0016030001541593000
2016-12-14952.00963.00940.00948.0014650001392948000
2016-12-13964.00980.00935.00947.0026540002523108000
2016-12-12980.00995.00954.00987.0065150006386491000
2016-12-09934.00950.00932.00941.0018730001760652000
2016-12-08955.00963.00922.00949.0036050003394837000
2016-12-07916.00950.00916.00949.0038860003650026000
2016-12-06878.00902.00875.00898.0020270001811362000
2016-12-05848.00879.00837.00869.0031270002708875000
2016-12-02842.00862.00841.00857.0023180001975077000
2016-12-01827.00844.00825.00829.001164000969251000
2016-11-30823.00826.00799.00808.0030680002476826000
2016-11-29804.00821.00802.00816.001022000831520000
2016-11-28820.00820.00796.00809.0014250001149528000
2016-11-25825.00850.00820.00835.0017330001450998000
2016-11-24822.00829.00807.00820.0018660001529491000
2016-11-22798.00806.00782.00799.0017800001418855000
2016-11-21773.00798.00772.00794.0021720001709169000
2016-11-18767.00775.00763.00767.00827000634382000
2016-11-17756.00756.00746.00752.00534000401114000
2016-11-16774.00776.00764.00766.00919000706929000
2016-11-15755.00767.00737.00759.0024390001840362000
2016-11-14713.00754.00712.00747.0024180001791477000
2016-11-11685.00714.00685.00702.0017000001195469000
2016-11-10656.00679.00650.00678.0018960001261137000
2016-11-09667.00672.00592.00602.0016640001039680000
2016-11-08665.00667.00659.00663.00495000328015000
2016-11-07662.00673.00662.00663.00577000384161000
2016-11-04659.00665.00649.00654.001252000819410000
2016-11-02681.00693.00665.00669.001391000939974000
2016-11-01688.00702.00675.00691.0019110001314607000
2016-10-31670.00680.00652.00668.0028020001867829000
2016-10-28676.00684.00674.00679.00690000469055000
2016-10-27671.00676.00665.00673.00553000370950000
2016-10-26680.00680.00670.00676.00619000418053000
2016-10-25683.00691.00674.00676.00940000640074000
2016-10-24685.00691.00678.00683.00932000637480000
2016-10-21663.00684.00660.00682.001318000892695000
2016-10-20641.00659.00637.00657.001029000670412000
2016-10-19651.00654.00640.00644.00654000422355000
2016-10-18655.00660.00645.00650.00911000593625000
2016-10-17654.00665.00654.00658.00537000353958000
2016-10-14646.00658.00641.00658.00699000455065000
2016-10-13654.00662.00641.00646.00886000577355000
2016-10-12636.00648.00633.00644.00610000392897000
2016-10-11645.00653.00643.00646.00650000421436000
2016-10-07635.00641.00635.00639.00963000614653000
2016-10-06640.00642.00633.00634.00878000559638000
2016-10-05620.00630.00614.00625.001168000727600000
2016-10-04612.00621.00611.00617.00774000477449000
2016-10-03619.00620.00610.00611.00456000279942000
2016-09-30617.00620.00611.00617.00480000295303000
2016-09-29613.00628.00611.00626.00909000566630000
2016-09-28609.00613.00594.00602.001001000601433000
2016-09-27605.00624.00597.00624.00812000494534000
2016-09-26617.00618.00606.00615.00544000333379000
2016-09-23624.00625.00614.00622.00802000496795000
2016-09-21617.00635.00604.00634.00909000562458000
2016-09-20630.00631.00617.00618.00629000391121000
2016-09-16615.00630.00612.00630.00376000234809000
2016-09-15625.00625.00608.00613.00838000514301000
2016-09-14634.00637.00630.00631.00453000286820000
2016-09-13643.00644.00636.00637.00403000257402000
2016-09-12643.00646.00635.00637.00430000274986000
2016-09-09655.00659.00648.00656.00496000325189000
2016-09-08655.00658.00644.00651.00441000287320000
2016-09-07641.00648.00635.00648.00644000414034000
2016-09-06658.00660.00645.00654.00544000355833000
2016-09-05663.00667.00653.00655.001110000733286000
2016-09-02655.00655.00635.00643.00850000545271000
2016-09-01657.00660.00649.00657.00450000295399000
2016-08-31644.00665.00642.00662.001114000732015000
2016-08-30635.00639.00631.00636.00253000160764000
2016-08-29625.00641.00625.00637.00908000576341000
2016-08-26616.00616.00608.00611.00527000322380000
2016-08-25624.00624.00615.00622.00522000323558000
2016-08-24630.00639.00625.00625.00549000345519000
2016-08-23638.00638.00627.00628.00680000429619000
2016-08-22660.00661.00638.00645.00520000335567000
2016-08-19645.00659.00638.00656.00982000638923000
2016-08-18639.00645.00631.00633.00591000375765000
2016-08-17629.00645.00627.00645.00598000380904000
2016-08-16634.00650.00628.00630.00830000530948000
2016-08-15639.00639.00625.00628.00510000321068000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog