[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 
2017-12-121105.001119.001095.001102.0013620001509100000
2017-12-111101.001108.001087.001105.0017120001882805000
2017-12-081052.001083.001052.001083.0014840001588699000
2017-12-071041.001056.001034.001050.0014200001484917000
2017-12-061074.001075.001033.001034.0025750002694342000
2017-12-051115.001121.001088.001089.0013520001483842000
2017-12-041125.001135.001119.001127.0011670001315789000
2017-12-011123.001132.001112.001119.00818000915437000
2017-11-301124.001124.001104.001113.0014170001578469000
2017-11-291139.001147.001124.001125.0014260001615107000
2017-11-281142.001144.001121.001124.0010590001196149000
2017-11-271169.001179.001142.001151.0014040001620281000
2017-11-241168.001168.001136.001147.0016330001877703000
2017-11-221131.001187.001131.001179.0029740003456135000
2017-11-211110.001124.001108.001117.009230001030229000
2017-11-201105.001117.001099.001099.00776000856774000
2017-11-171122.001123.001100.001108.0011630001291817000
2017-11-161099.001112.001095.001108.0011390001256399000
2017-11-151135.001144.001101.001114.0018170002040415000
2017-11-141112.001143.001106.001141.0022440002541271000
2017-11-131126.001126.001098.001100.0013680001522987000
2017-11-101086.001107.001072.001107.0011120001222251000
2017-11-091121.001135.001094.001112.0017050001911270000
2017-11-081125.001127.001116.001119.0013750001541776000
2017-11-071110.001144.001110.001142.0018920002145165000
2017-11-061127.001129.001102.001120.0015020001674665000
2017-11-021090.001133.001086.001119.0027270003040226000
2017-11-011070.001130.001050.001099.0043790004775058000
2017-10-311046.001071.001044.001062.0013480001433403000
2017-10-301046.001056.001040.001052.0015120001587507000
2017-10-271034.001042.001025.001042.0014730001523768000
2017-10-261016.001031.001012.001022.0017570001798835000
2017-10-251016.001034.00996.001006.0020550002093094000
2017-10-241002.001005.00987.00999.0010820001081412000
2017-10-231011.001014.001002.001003.00967000973226000
2017-10-20985.00997.00976.00996.0015660001546275000
2017-10-191007.001013.00994.00996.0019620001964177000
2017-10-181028.001028.001011.001022.0011400001163879000
2017-10-171045.001051.001029.001038.0012210001270555000
2017-10-161025.001035.001018.001031.00782000802872000
2017-10-131011.001022.001002.001017.00584000591621000
2017-10-121029.001033.001007.001013.0013070001327923000
2017-10-11993.001009.00979.001009.0012990001294364000
2017-10-101008.001013.00998.001004.0010120001016271000
2017-10-061005.001017.00998.001017.0011550001164881000
2017-10-05999.001003.00994.00994.00518000516797000
2017-10-041004.001013.00999.001003.0010320001036290000
2017-10-03995.001000.00989.00999.00753000749146000
2017-10-02995.001002.00984.00986.00914000905149000
2017-09-29994.001007.00992.00999.00850000848019000
2017-09-28993.001009.00993.001003.0013890001392261000
2017-09-27983.00986.00970.00980.00938000917235000
2017-09-26987.001002.00979.00983.0012250001213103000
2017-09-25980.00997.00980.00990.0010930001080078000
2017-09-22970.00981.00965.00975.0010280001000710000
2017-09-21972.00981.00960.00963.0012210001183588000
2017-09-20964.00970.00961.00966.00719000693837000
2017-09-19974.00975.00960.00965.001031000996484000
2017-09-15937.00961.00935.00961.0011840001126518000
2017-09-14953.00953.00933.00943.0025810002430725000
2017-09-13938.00951.00925.00946.0036800003463745000
2017-09-12901.00940.00896.00934.0055330005098445000
2017-09-11857.00867.00851.00866.00950000819120000
2017-09-08863.00866.00842.00848.00992000847032000
2017-09-07864.00874.00858.00872.001005000872005000
2017-09-06853.00871.00850.00869.00666000575206000
2017-09-05857.00871.00852.00860.00976000840092000
2017-09-04862.00866.00856.00858.00567000487532000
2017-09-01869.00873.00858.00872.001041000902901000
2017-08-31851.00865.00849.00865.00951000817709000
2017-08-30842.00851.00836.00850.00783000661740000
2017-08-29830.00839.00827.00837.00579000483633000
2017-08-28849.00851.00837.00844.00677000569899000
2017-08-25851.00852.00843.00845.00786000666173000
2017-08-24840.00858.00839.00846.001074000911636000
2017-08-23876.00880.00854.00855.0029120002510649000
2017-08-22840.00868.00834.00861.0048970004150467000
2017-08-21859.00859.00847.00853.001125000958973000
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

   ※ 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。 

Twitter