3910 (株)エムケイシステムの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,717	1,748	1,662	1,733	9,800	866.50
2016-12-29	1,770	1,770	1,723	1,724	14,000	862
2016-12-28	1,710	1,819	1,705	1,770	48,200	885
2016-12-27	1,650	1,711	1,640	1,700	28,900	850
2016-12-26	1,663	1,711	1,650	1,650	24,600	825
2016-12-22	1,650	1,650	1,620	1,645	7,300	822.50
2016-12-21	1,701	1,718	1,650	1,654	22,200	827
2016-12-20	1,660	1,697	1,660	1,694	21,200	847
2016-12-19	1,600	1,650	1,591	1,639	24,600	819.50
2016-12-16	1,588	1,600	1,545	1,579	7,300	789.50
2016-12-15	1,569	1,571	1,523	1,535	8,400	767.50
2016-12-14	1,555	1,560	1,517	1,559	7,800	779.50
2016-12-13	1,540	1,570	1,497	1,560	10,900	780
2016-12-12	1,555	1,570	1,536	1,545	3,200	772.50
2016-12-09	1,570	1,579	1,476	1,555	9,600	777.50
2016-12-08	1,593	1,610	1,556	1,580	11,700	790
2016-12-07	1,601	1,624	1,601	1,617	7,500	808.50
2016-12-06	1,618	1,650	1,608	1,614	5,100	807
2016-12-05	1,630	1,669	1,620	1,635	12,100	817.50
2016-12-02	1,629	1,670	1,623	1,623	6,400	811.50
2016-12-01	1,640	1,671	1,619	1,658	23,700	829
2016-11-30	1,603	1,630	1,584	1,608	6,200	804
2016-11-29	1,639	1,639	1,606	1,612	10,000	806
2016-11-28	1,590	1,636	1,590	1,636	25,600	818
2016-11-25	1,570	1,590	1,555	1,580	10,000	790
2016-11-24	1,545	1,590	1,545	1,570	13,800	785
2016-11-22	1,536	1,549	1,530	1,545	8,400	772.50
2016-11-21	1,534	1,544	1,523	1,536	7,400	768
2016-11-18	1,539	1,540	1,512	1,520	5,700	760
2016-11-17	1,512	1,520	1,473	1,520	6,800	760
2016-11-16	1,480	1,500	1,465	1,490	13,000	745
2016-11-15	1,515	1,515	1,485	1,485	6,400	742.50
2016-11-14	1,520	1,520	1,492	1,510	7,000	755
2016-11-11	1,552	1,552	1,485	1,491	9,300	745.50
2016-11-10	1,500	1,534	1,480	1,515	12,500	757.50
2016-11-09	1,458	1,486	1,398	1,485	27,200	742.50
2016-11-08	1,500	1,500	1,459	1,477	14,500	738.50
2016-11-07	1,470	1,522	1,460	1,501	27,000	750.50
2016-11-04	1,431	1,475	1,416	1,470	18,600	735
2016-11-02	1,455	1,455	1,413	1,413	13,900	706.50
2016-11-01	1,450	1,452	1,439	1,450	3,200	725
2016-10-31	1,479	1,479	1,435	1,442	2,800	721
2016-10-28	1,470	1,470	1,431	1,460	3,700	730
2016-10-27	1,455	1,481	1,429	1,441	3,900	720.50
2016-10-26	1,435	1,435	1,411	1,425	2,700	712.50
2016-10-25	1,460	1,460	1,410	1,411	9,900	705.50
2016-10-24	1,435	1,436	1,418	1,430	5,200	715
2016-10-21	1,455	1,462	1,431	1,431	4,300	715.50
2016-10-20	1,443	1,469	1,442	1,456	5,900	728
2016-10-19	1,468	1,481	1,433	1,441	4,300	720.50
2016-10-18	1,456	1,481	1,455	1,465	6,800	732.50
2016-10-17	1,400	1,450	1,400	1,450	15,900	725
2016-10-14	1,382	1,403	1,382	1,391	7,200	695.50
2016-10-13	1,412	1,412	1,370	1,382	11,200	691
2016-10-12	1,418	1,421	1,412	1,412	8,700	706
2016-10-11	1,420	1,420	1,405	1,412	5,600	706
2016-10-07	1,418	1,423	1,406	1,420	6,100	710
2016-10-06	1,429	1,429	1,405	1,406	3,400	703
2016-10-05	1,417	1,419	1,402	1,419	2,900	709.50
2016-10-04	1,432	1,432	1,403	1,417	3,000	708.50
2016-10-03	1,430	1,433	1,414	1,422	5,900	711
2016-09-30	1,430	1,430	1,402	1,423	5,000	711.50
2016-09-29	1,438	1,438	1,425	1,431	6,900	715.50
2016-09-28	1,390	1,416	1,363	1,416	6,600	708
2016-09-27	1,355	1,371	1,336	1,366	6,900	683
2016-09-26	1,376	1,413	1,375	1,381	6,400	690.50
2016-09-23	1,356	1,374	1,350	1,374	6,500	687
2016-09-21	1,357	1,357	1,335	1,356	6,500	678
2016-09-20	1,323	1,354	1,323	1,349	6,100	674.50
2016-09-16	1,322	1,335	1,308	1,323	12,300	661.50
2016-09-15	1,330	1,340	1,307	1,307	12,400	653.50
2016-09-14	1,385	1,385	1,324	1,324	17,800	662
2016-09-13	1,385	1,395	1,385	1,388	2,500	694
2016-09-12	1,376	1,407	1,375	1,377	4,600	688.50
2016-09-09	1,377	1,390	1,377	1,377	4,100	688.50
2016-09-08	1,385	1,387	1,376	1,377	2,500	688.50
2016-09-07	1,376	1,396	1,376	1,385	3,700	692.50
2016-09-06	1,391	1,423	1,388	1,388	5,200	694
2016-09-05	1,439	1,439	1,374	1,388	5,100	694
2016-09-02	1,373	1,399	1,373	1,398	3,200	699
2016-09-01	1,362	1,379	1,362	1,373	2,500	686.50
2016-08-31	1,385	1,390	1,351	1,357	11,600	678.50
2016-08-30	1,414	1,414	1,390	1,392	2,200	696
2016-08-29	1,388	1,416	1,388	1,389	4,100	694.50
2016-08-26	1,415	1,415	1,386	1,387	7,200	693.50
2016-08-25	1,449	1,449	1,401	1,410	3,700	705
2016-08-24	1,401	1,407	1,401	1,404	10,300	702
2016-08-23	1,400	1,410	1,390	1,410	2,300	705
2016-08-22	1,398	1,398	1,379	1,398	2,400	699
2016-08-19	1,383	1,397	1,377	1,377	7,100	688.50
2016-08-18	1,418	1,420	1,383	1,383	5,400	691.50
2016-08-17	1,428	1,428	1,385	1,398	6,600	699
2016-08-16	1,391	1,414	1,391	1,414	4,300	707
2016-08-15	1,404	1,404	1,390	1,391	5,300	695.50
2016-08-12	1,390	1,399	1,389	1,390	7,500	695
2016-08-10	1,422	1,429	1,375	1,400	18,100	700
2016-08-09	1,442	1,463	1,414	1,439	13,100	719.50
2016-08-08	1,490	1,490	1,401	1,465	35,200	732.50
2016-08-05	1,577	1,580	1,551	1,560	12,500	780
2016-08-04	1,539	1,582	1,531	1,577	12,900	788.50
2016-08-03	1,562	1,562	1,500	1,531	12,800	765.50
2016-08-02	1,546	1,558	1,537	1,555	12,600	777.50
2016-08-01	1,511	1,519	1,480	1,512	16,600	756
2016-07-29	1,523	1,523	1,475	1,520	5,200	760
2016-07-28	1,502	1,513	1,484	1,500	9,200	750
2016-07-27	1,523	1,529	1,502	1,505	6,500	752.50
2016-07-26	1,549	1,550	1,515	1,528	5,800	764
2016-07-25	1,570	1,570	1,500	1,550	9,100	775
2016-07-22	1,549	1,550	1,490	1,545	5,300	772.50
2016-07-21	1,490	1,540	1,466	1,509	12,400	754.50
2016-07-20	1,480	1,480	1,425	1,465	10,500	732.50
2016-07-19	1,495	1,500	1,436	1,460	5,800	730
2016-07-15	1,535	1,541	1,427	1,465	27,900	732.50
2016-07-14	1,550	1,580	1,536	1,542	12,100	771
2016-07-13	1,592	1,592	1,541	1,541	10,500	770.50
2016-07-12	1,575	1,575	1,534	1,552	9,000	776
2016-07-11	1,550	1,560	1,507	1,535	18,400	767.50
2016-07-08	1,503	1,521	1,450	1,498	18,100	749
2016-07-07	1,540	1,549	1,506	1,529	5,500	764.50
2016-07-06	1,520	1,560	1,473	1,504	13,400	752
2016-07-05	1,598	1,622	1,560	1,560	9,800	780
2016-07-04	1,575	1,600	1,560	1,588	12,500	794
2016-07-01	1,559	1,560	1,525	1,555	5,600	777.50
2016-06-30	1,545	1,558	1,521	1,521	8,300	760.50
2016-06-29	1,540	1,549	1,506	1,506	7,800	753
2016-06-28	1,433	1,496	1,431	1,496	8,600	748
2016-06-27	1,410	1,498	1,403	1,473	15,400	736.50
2016-06-24	1,560	1,587	1,350	1,424	43,800	712
2016-06-23	1,556	1,560	1,501	1,522	9,300	761
2016-06-22	1,562	1,575	1,530	1,535	15,800	767.50
2016-06-21	1,452	1,637	1,452	1,637	16,700	818.50
2016-06-20	1,405	1,479	1,405	1,475	10,900	737.50
2016-06-17	1,470	1,471	1,418	1,418	17,000	709
2016-06-16	1,509	1,565	1,431	1,438	25,200	719
2016-06-15	1,495	1,527	1,430	1,504	29,800	752
2016-06-14	1,510	1,560	1,500	1,504	39,300	752
2016-06-13	1,630	1,630	1,555	1,586	21,400	793
2016-06-10	1,694	1,694	1,630	1,639	17,600	819.50
2016-06-09	1,639	1,695	1,602	1,655	25,700	827.50
2016-06-08	1,610	1,633	1,595	1,623	11,100	811.50
2016-06-07	1,601	1,644	1,601	1,644	13,400	822
2016-06-06	1,560	1,620	1,538	1,600	25,300	800
2016-06-03	1,603	1,654	1,585	1,585	23,800	792.50
2016-06-02	1,685	1,690	1,601	1,616	44,400	808
2016-06-01	1,645	1,700	1,645	1,670	41,000	835
2016-05-31	1,675	1,702	1,645	1,650	33,800	825
2016-05-30	1,561	1,655	1,561	1,645	58,700	822.50
2016-05-27	1,565	1,596	1,552	1,559	21,700	779.50
2016-05-26	1,501	1,599	1,478	1,599	31,400	799.50
2016-05-25	1,463	1,528	1,455	1,510	30,200	755
2016-05-24	1,550	1,600	1,455	1,484	50,600	742
2016-05-23	1,575	1,616	1,475	1,489	144,100	744.50
2016-05-20	1,369	1,488	1,328	1,434	131,400	717
2016-05-19	1,237	1,323	1,226	1,303	37,900	651.50
2016-05-18	1,271	1,310	1,166	1,196	35,800	598
2016-05-17	1,255	1,301	1,250	1,254	25,000	627
2016-05-16	1,345	1,345	1,281	1,285	27,500	642.50
2016-05-13	1,340	1,340	1,300	1,315	20,800	657.50
2016-05-12	1,400	1,401	1,330	1,334	47,600	667
2016-05-11	1,432	1,470	1,406	1,413	37,400	706.50
2016-05-10	1,549	1,551	1,431	1,457	48,400	728.50
2016-05-09	1,530	1,573	1,500	1,548	110,500	774
2016-05-06	1,307	1,530	1,307	1,448	77,200	724
2016-05-02	1,255	1,317	1,255	1,299	15,300	649.50
2016-04-28	1,243	1,334	1,238	1,315	34,300	657.50
2016-04-27	1,236	1,290	1,226	1,271	8,800	635.50
2016-04-26	1,272	1,312	1,197	1,231	26,000	615.50
2016-04-25	1,350	1,360	1,300	1,302	15,000	651
2016-04-22	1,340	1,344	1,286	1,344	63,500	672
2016-04-21	1,168	1,468	1,168	1,410	241,700	705
2016-04-20	1,175	1,192	1,150	1,168	17,900	584
2016-04-19	1,180	1,180	1,145	1,178	11,300	589
2016-04-18	1,195	1,195	1,149	1,150	14,600	575
2016-04-15	1,187	1,198	1,178	1,195	15,000	597.50
2016-04-14	1,202	1,202	1,171	1,184	14,300	592
2016-04-13	1,200	1,204	1,168	1,204	8,200	602
2016-04-12	1,123	1,223	1,116	1,183	25,600	591.50
2016-04-11	1,102	1,157	1,102	1,135	10,000	567.50
2016-04-08	1,082	1,156	1,061	1,118	13,100	559
2016-04-07	1,078	1,147	1,076	1,112	6,900	556
2016-04-06	1,069	1,098	1,055	1,070	7,600	535
2016-04-05	1,180	1,180	1,085	1,088	16,500	544
2016-04-04	1,210	1,210	1,182	1,185	6,400	592.50
2016-04-01	1,283	1,285	1,178	1,210	25,500	605
2016-03-31	1,330	1,330	1,291	1,300	5,900	650
2016-03-30	1,318	1,334	1,288	1,321	7,700	660.50
2016-03-29	1,266	1,317	1,261	1,317	6,900	658.50
2016-03-28	1,316	1,329	1,288	1,288	11,100	644
2016-03-25	1,293	1,338	1,283	1,322	12,400	661
2016-03-24	1,276	1,295	1,276	1,284	5,500	642
2016-03-23	1,321	1,321	1,271	1,292	6,800	646
2016-03-22	1,333	1,333	1,296	1,302	9,900	651
2016-03-18	1,355	1,355	1,300	1,303	10,400	651.50
2016-03-17	1,312	1,393	1,311	1,366	23,900	683
2016-03-16	1,307	1,367	1,291	1,320	31,800	660
2016-03-15	1,320	1,324	1,295	1,301	15,600	650.50
2016-03-14	1,360	1,362	1,322	1,322	19,600	661
2016-03-11	1,376	1,388	1,338	1,360	22,900	680
2016-03-10	1,396	1,451	1,375	1,377	58,400	688.50
2016-03-09	1,306	1,396	1,306	1,396	52,600	698
2016-03-08	1,291	1,343	1,221	1,316	24,700	658
2016-03-07	1,250	1,350	1,250	1,320	34,200	660
2016-03-04	1,179	1,263	1,176	1,259	27,500	629.50
2016-03-03	1,175	1,218	1,162	1,177	20,900	588.50
2016-03-02	1,170	1,189	1,145	1,175	18,200	587.50
2016-03-01	1,137	1,160	1,125	1,159	8,800	579.50
2016-02-29	1,179	1,179	1,142	1,162	7,400	581
2016-02-26	1,166	1,193	1,160	1,166	11,700	583
2016-02-25	1,130	1,180	1,130	1,136	14,100	568
2016-02-24	1,153	1,155	1,111	1,130	11,400	565
2016-02-23	1,210	1,232	1,161	1,162	14,900	581
2016-02-22	1,138	1,222	1,132	1,210	17,000	605
2016-02-19	1,137	1,194	1,105	1,192	25,600	596
2016-02-18	1,120	1,319	1,118	1,220	46,200	610
2016-02-17	1,091	1,127	1,091	1,099	8,600	549.50
2016-02-16	1,089	1,165	1,071	1,145	19,800	572.50
2016-02-15	1,100	1,100	1,029	1,071	27,600	535.50
2016-02-12	1,090	1,100	1,030	1,030	33,100	515
2016-02-10	1,253	1,253	1,080	1,120	49,900	560
2016-02-09	1,180	1,198	1,039	1,073	53,900	536.50
2016-02-08	1,359	1,359	1,200	1,270	58,900	635
2016-02-05	1,451	1,510	1,420	1,467	14,300	733.50
2016-02-04	1,500	1,500	1,450	1,450	8,900	725
2016-02-03	1,540	1,541	1,471	1,471	15,500	735.50
2016-02-02	1,535	1,584	1,535	1,549	7,000	774.50
2016-02-01	1,590	1,608	1,540	1,574	17,200	787
2016-01-29	1,452	1,510	1,445	1,510	12,300	755
2016-01-28	1,452	1,475	1,421	1,443	15,100	721.50
2016-01-27	1,481	1,520	1,477	1,491	10,800	745.50
2016-01-26	1,462	1,488	1,460	1,469	11,500	734.50
2016-01-25	1,455	1,498	1,455	1,486	19,100	743
2016-01-22	1,406	1,473	1,406	1,451	29,200	725.50
2016-01-21	1,522	1,549	1,392	1,392	27,600	696
2016-01-20	1,675	1,675	1,547	1,550	18,300	775
2016-01-19	1,609	1,673	1,601	1,660	21,500	830
2016-01-18	1,517	1,633	1,506	1,583	31,500	791.50
2016-01-15	1,850	1,887	1,716	1,716	15,500	858
2016-01-14	1,799	1,799	1,693	1,799	21,300	899.50
2016-01-13	1,810	1,887	1,806	1,864	9,000	932
2016-01-12	1,950	1,950	1,755	1,790	17,700	895
2016-01-08	1,801	1,950	1,800	1,918	21,600	959
2016-01-07	1,910	1,972	1,854	1,914	26,000	957
2016-01-06	2,082	2,110	1,930	1,973	58,300	986.50
2016-01-05	2,000	2,070	1,970	2,070	66,600	1,035
2016-01-04	1,800	2,049	1,792	1,960	65,300	980

分割・併合履歴： [2018-03-28]1株→2株 [2015-07-29]1株→5株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

3910 (株)エムケイシステム の時系列データ [2016年度]

3910 (株)エムケイシステムの時系列データ [2016年度]