[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 
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
2016-08-12633.00645.00632.00641.001445000924543000
2016-08-10625.00629.00612.00621.001394000863051000
2016-08-09633.00642.00627.00635.001355000859116000
2016-08-08598.00627.00593.00626.0020820001284218000
2016-08-05582.00595.00572.00582.001137000663541000
2016-08-04550.00586.00550.00583.001277000729479000
2016-08-03550.00554.00545.00548.00769000422587000
2016-08-02568.00572.00561.00562.00698000394424000
2016-08-01595.00595.00572.00577.001508000874683000
2016-07-29581.00592.00570.00585.001128000656367000
2016-07-28590.00594.00581.00589.00858000504685000
2016-07-27593.00604.00590.00600.00745000445304000
2016-07-26587.00588.00572.00579.00922000533016000
2016-07-25601.00613.00593.00599.00870000524219000
2016-07-22592.00603.00587.00592.00914000542887000
2016-07-21579.00605.00577.00604.001467000876438000
2016-07-20586.00586.00563.00571.00847000484447000
2016-07-19588.00593.00577.00586.00893000522186000
2016-07-15564.00597.00564.00582.001230000718243000
2016-07-14561.00570.00548.00563.00926000517945000
2016-07-13567.00576.00556.00564.001380000780839000
2016-07-12543.00559.00538.00547.001360000748269000
2016-07-11510.00529.00507.00525.001302000677676000
2016-07-08500.00510.00496.00497.00704000352528000
2016-07-07501.00517.00495.00500.001495000756386000
2016-07-06508.00513.00491.00499.001541000769747000
2016-07-05519.00528.00511.00525.001179000615190000
2016-07-04514.00527.00506.00525.00566000294249000
2016-07-01525.00526.00512.00517.00910000471754000
2016-06-30527.00533.00514.00517.00959000498929000
2016-06-29524.00528.00510.00520.001090000564426000
2016-06-28505.00513.00488.00512.001745000876266000
2016-06-27538.00539.00512.00520.001363000712218000
2016-06-24615.00616.00532.00534.0018100001010369000
2016-06-23580.00608.00578.00605.00767000456454000
2016-06-22587.00587.00574.00580.00853000493166000
2016-06-21604.00605.00587.00594.00768000456283000
2016-06-20592.00607.00589.00603.00872000523252000
2016-06-17577.00586.00572.00584.001409000816352000
2016-06-16583.00584.00565.00567.0018230001043313000
2016-06-15582.00594.00578.00588.00827000486237000
2016-06-14588.00601.00580.00588.001299000761285000
2016-06-13604.00607.00590.00593.001356000810197000
2016-06-10640.00643.00623.00629.00671000422972000
2016-06-09652.00652.00635.00640.00685000439581000
2016-06-08656.00657.00645.00653.00530000345095000
2016-06-07648.00655.00648.00653.00582000378985000
2016-06-06645.00651.00640.00649.00780000504139000
2016-06-03669.00677.00661.00665.00588000391862000
2016-06-02691.00691.00665.00668.001255000846348000
2016-06-01700.00722.00695.00700.0022170001568931000
2016-05-31680.00707.00680.00704.00845000590947000
2016-05-30671.00680.00668.00680.00685000462511000
2016-05-27662.00675.00662.00670.00464000310937000
2016-05-26668.00674.00661.00665.00357000237896000
2016-05-25660.00663.00658.00661.00469000309586000
2016-05-24665.00666.00649.00652.00482000316331000
2016-05-23655.00671.00646.00670.00517000341232000
2016-05-20655.00660.00649.00655.00671000438724000
2016-05-19667.00672.00650.00655.00628000413231000
2016-05-18658.00666.00645.00661.00860000564732000
2016-05-17677.00679.00661.00667.00497000331797000
2016-05-16659.00674.00657.00667.00651000434215000
2016-05-13684.00686.00662.00666.00844000564905000
2016-05-12665.00684.00662.00681.00475000320837000
2016-05-11675.00688.00672.00674.00560000380449000
2016-05-10644.00667.00637.00666.00803000526932000
2016-05-09648.00657.00640.00644.00770000497898000
2016-05-06656.00658.00632.00639.001491000953112000
2016-05-02649.00666.00644.00664.0018740001228041000
2016-04-28731.00759.00663.00675.0033450002380929000
2016-04-27727.00734.00721.00731.00712000516756000
2016-04-26730.00741.00725.00737.001294000949151000
2016-04-25741.00742.00728.00738.00973000715027000
2016-04-22707.00730.00707.00726.00949000682892000
2016-04-21722.00722.00706.00718.00990000705690000
2016-04-20715.00725.00705.00708.00629000447546000
2016-04-19699.00714.00699.00713.0014730001040691000
2016-04-18668.00686.00668.00677.00796000537488000
2016-04-15696.00709.00696.00703.00576000405403000
2016-04-14707.00722.00706.00714.001276000912114000
2016-04-13670.00694.00669.00692.001441000983856000
2016-04-12640.00665.00638.00657.0018070001187252000
2016-04-11641.00649.00623.00646.001285000815539000
2016-04-08609.00654.00600.00645.0020660001304704000
2016-04-07631.00634.00612.00619.0016370001016350000
2016-04-06623.00636.00619.00635.001178000739715000
2016-04-05650.00650.00626.00630.001318000834236000
2016-04-04656.00663.00645.00650.001214000792579000
2016-04-01686.00699.00662.00663.0019840001339832000
2016-03-31691.00699.00689.00689.001002000695191000
2016-03-30712.00712.00691.00693.001267000881871000
2016-03-29710.00720.00702.00714.00713000506741000
2016-03-28717.00721.00710.00721.001019000729399000
2016-03-25696.00717.00687.00714.001366000963098000
2016-03-24710.00713.00696.00698.00852000596774000
2016-03-23723.00728.00709.00714.00603000432016000
2016-03-22715.00727.00706.00719.00998000716944000
2016-03-18700.00705.00687.00700.001192000827762000
2016-03-17710.00712.00692.00696.0022360001569727000
2016-03-16722.00725.00712.00717.00876000629737000
2016-03-15747.00749.00726.00734.00978000718104000
2016-03-14732.00751.00732.00746.0013810001029598000
2016-03-11706.00722.00699.00717.001177000836690000
2016-03-10713.00723.00708.00721.001182000849875000
2016-03-09702.00705.00677.00697.0019680001360325000
2016-03-08732.00742.00709.00723.001171000850015000
2016-03-07761.00766.00736.00740.0015730001170937000
2016-03-04732.00762.00731.00753.0020110001512195000
2016-03-03713.00733.00713.00731.001313000955274000
2016-03-02697.00725.00694.00713.0017220001227447000
2016-03-01683.00688.00662.00674.0015800001061563000
2016-02-29701.00718.00689.00689.0014930001048784000
2016-02-26712.00712.00691.00695.0023390001632118000
2016-02-25720.00728.00699.00708.0015430001092417000
2016-02-24718.00725.00708.00714.001251000895016000
2016-02-23726.00746.00726.00732.001054000776273000
2016-02-22728.00735.00716.00722.001073000777213000
2016-02-19735.00737.00711.00732.00999000726721000
2016-02-18738.00759.00738.00749.0015510001160928000
2016-02-17715.00741.00708.00722.0024480001760810000
2016-02-16693.00735.00692.00716.0028140002016976000
2016-02-15651.00692.00651.00683.0020220001362839000
2016-02-12638.00648.00629.00630.0019910001269653000
2016-02-10675.00684.00651.00668.0023750001585115000
2016-02-09681.00691.00667.00673.0021230001436976000
2016-02-08700.00712.00687.00706.0015800001109109000
2016-02-05710.00724.00700.00713.001125000800990000
2016-02-04707.00730.00704.00720.0017160001234644000
2016-02-03720.00722.00702.00713.0025080001782631000
2016-02-02782.00782.00728.00735.0033060002475971000
2016-02-01840.00844.00782.00790.0032110002569660000
2016-01-29752.00785.00729.00780.0024870001878947000
2016-01-28778.00780.00754.00757.0019140001459177000
2016-01-27776.00788.00768.00788.0025940002023199000
2016-01-26772.00772.00758.00761.0015030001149478000
2016-01-25797.00800.00773.00791.0014850001170053000
2016-01-22758.00781.00752.00779.0016780001287384000
2016-01-21758.00779.00736.00738.0015890001206723000
2016-01-20795.00795.00756.00759.001278000986293000
2016-01-19778.00799.00771.00794.0013770001085808000
2016-01-18765.00789.00764.00783.0021810001698935000
2016-01-15821.00830.00782.00790.0018740001494581000
2016-01-14801.00817.00787.00814.0016360001315599000
2016-01-13819.00848.00815.00842.0012350001035560000
2016-01-12818.00821.00792.00804.0020860001674706000
2016-01-08810.00850.00810.00834.0012690001058396000
2016-01-07844.00852.00823.00825.0015280001273189000
2016-01-06870.00880.00840.00847.0014620001243873000
2016-01-05880.00889.00862.00878.00957000841236000
2016-01-04913.00925.00886.00888.00971000873050000
2015-12-30931.00942.00918.00918.00513000475891000
2015-12-29919.00924.00905.00922.00427000391833000
2015-12-28897.00925.00897.00915.00671000614327000
2015-12-25901.00912.00888.00893.00814000728657000
2015-12-24907.00925.00907.00913.00853000781383000
2015-12-22921.00923.00899.00907.001002000909097000
2015-12-21900.00924.00890.00919.0013160001192036000
2015-12-18936.00949.00910.00916.0015290001415210000
2015-12-17958.00970.00937.00942.0011880001129299000
2015-12-16925.00936.00919.00928.0011090001029121000
2015-12-15946.00947.00902.00913.0029910002741001000
2015-12-14940.00944.00920.00943.0013090001222243000
2015-12-11961.00972.00956.00964.00952000916842000
2015-12-10979.00986.00948.00960.0021530002068834000
2015-12-09988.001003.00979.00994.00992000984757000
2015-12-081030.001032.00987.00991.0031970003200602000
2015-12-071012.001038.001012.001025.0015190001559995000
2015-12-04976.001009.00973.00997.0012410001232568000
2015-12-031011.001018.001002.001016.00890000900156000
2015-12-021025.001025.001007.001013.00910000923020000
2015-12-011009.001028.00995.001025.0011360001157895000
2015-11-30988.001015.00986.001006.0013870001394283000
2015-11-27988.00993.00973.00986.00896000883677000
2015-11-26977.00988.00972.00981.0010870001066851000

   ※ 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