3910 (株)エムケイシステムの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,300	2,338	2,300	2,313	10,400	1,156.50
2017-12-28	2,364	2,369	2,300	2,305	6,500	1,152.50
2017-12-27	2,368	2,385	2,340	2,352	5,800	1,176
2017-12-26	2,292	2,380	2,285	2,355	21,000	1,177.50
2017-12-25	2,400	2,410	2,341	2,342	11,500	1,171
2017-12-22	2,401	2,409	2,398	2,399	3,100	1,199.50
2017-12-21	2,414	2,429	2,401	2,401	5,900	1,200.50
2017-12-20	2,425	2,439	2,411	2,414	4,300	1,207
2017-12-19	2,460	2,497	2,418	2,425	13,300	1,212.50
2017-12-18	2,500	2,514	2,499	2,510	7,700	1,255
2017-12-15	2,519	2,519	2,499	2,499	5,900	1,249.50
2017-12-14	2,489	2,525	2,489	2,500	7,900	1,250
2017-12-13	2,483	2,484	2,440	2,450	6,200	1,225
2017-12-12	2,500	2,529	2,475	2,482	4,500	1,241
2017-12-11	2,512	2,530	2,499	2,500	8,100	1,250
2017-12-08	2,525	2,525	2,465	2,496	12,600	1,248
2017-12-07	2,415	2,479	2,370	2,475	10,500	1,237.50
2017-12-06	2,444	2,498	2,400	2,410	17,300	1,205
2017-12-05	2,540	2,567	2,484	2,484	35,300	1,242
2017-12-04	2,350	2,489	2,350	2,484	47,500	1,242
2017-12-01	2,281	2,350	2,280	2,340	15,400	1,170
2017-11-30	2,305	2,310	2,280	2,281	6,600	1,140.50
2017-11-29	2,290	2,330	2,290	2,330	5,300	1,165
2017-11-28	2,301	2,301	2,271	2,280	2,500	1,140
2017-11-27	2,371	2,371	2,301	2,303	5,700	1,151.50
2017-11-24	2,220	2,339	2,220	2,330	8,700	1,165
2017-11-22	2,225	2,248	2,210	2,215	10,000	1,107.50
2017-11-21	2,255	2,256	2,220	2,225	4,200	1,112.50
2017-11-20	2,269	2,273	2,245	2,255	3,600	1,127.50
2017-11-17	2,269	2,269	2,247	2,247	3,100	1,123.50
2017-11-16	2,209	2,281	2,205	2,233	6,300	1,116.50
2017-11-15	2,331	2,350	2,222	2,245	20,600	1,122.50
2017-11-14	2,398	2,398	2,350	2,366	5,700	1,183
2017-11-13	2,300	2,397	2,299	2,397	7,200	1,198.50
2017-11-10	2,259	2,300	2,250	2,296	6,300	1,148
2017-11-09	2,391	2,400	2,256	2,309	19,400	1,154.50
2017-11-08	2,385	2,410	2,385	2,407	15,900	1,203.50
2017-11-07	2,400	2,400	2,340	2,394	29,400	1,197
2017-11-06	2,300	2,398	2,240	2,398	91,100	1,199
2017-11-02	2,112	2,147	2,111	2,147	9,700	1,073.50
2017-11-01	2,143	2,143	2,121	2,121	3,400	1,060.50
2017-10-31	2,113	2,143	2,106	2,143	5,700	1,071.50
2017-10-30	2,101	2,160	2,098	2,127	8,300	1,063.50
2017-10-27	2,130	2,170	2,043	2,105	41,600	1,052.50
2017-10-26	2,085	2,130	2,072	2,120	6,200	1,060
2017-10-25	2,119	2,119	2,087	2,087	3,800	1,043.50
2017-10-24	2,109	2,130	2,080	2,100	5,200	1,050
2017-10-23	2,099	2,109	2,082	2,109	9,800	1,054.50
2017-10-20	2,064	2,090	2,055	2,090	8,000	1,045
2017-10-19	2,062	2,065	2,050	2,064	2,500	1,032
2017-10-18	2,065	2,065	2,039	2,064	4,000	1,032
2017-10-17	2,059	2,061	2,031	2,058	7,600	1,029
2017-10-16	2,060	2,062	2,037	2,050	3,400	1,025
2017-10-13	2,061	2,061	2,050	2,050	8,300	1,025
2017-10-12	2,074	2,100	2,060	2,063	6,200	1,031.50
2017-10-11	2,091	2,094	2,066	2,066	2,700	1,033
2017-10-10	2,071	2,087	2,067	2,083	4,200	1,041.50
2017-10-06	2,110	2,118	2,065	2,101	20,300	1,050.50
2017-10-05	2,010	2,086	2,010	2,082	9,300	1,041
2017-10-04	2,039	2,039	2,012	2,012	3,600	1,006
2017-10-03	2,070	2,072	2,039	2,039	3,300	1,019.50
2017-10-02	2,087	2,100	2,025	2,055	6,000	1,027.50
2017-09-29	2,117	2,117	2,055	2,087	2,100	1,043.50
2017-09-28	2,099	2,130	2,060	2,118	7,000	1,059
2017-09-27	2,105	2,105	1,983	2,020	5,500	1,010
2017-09-26	2,119	2,119	2,055	2,055	7,200	1,027.50
2017-09-25	2,035	2,119	2,025	2,115	21,700	1,057.50
2017-09-22	2,062	2,062	1,980	2,005	9,500	1,002.50
2017-09-21	2,046	2,070	2,022	2,059	16,100	1,029.50
2017-09-20	2,036	2,051	2,023	2,023	12,600	1,011.50
2017-09-19	2,019	2,030	2,007	2,030	8,700	1,015
2017-09-15	1,983	2,028	1,981	1,994	4,600	997
2017-09-14	1,991	1,991	1,950	1,975	7,200	987.50
2017-09-13	2,011	2,046	1,997	1,997	8,200	998.50
2017-09-12	1,920	2,054	1,902	1,991	36,800	995.50
2017-09-11	1,923	1,949	1,900	1,900	10,900	950
2017-09-08	1,911	1,911	1,843	1,843	3,000	921.50
2017-09-07	1,898	1,920	1,868	1,887	4,400	943.50
2017-09-06	1,784	1,876	1,770	1,868	10,900	934
2017-09-05	1,900	1,904	1,800	1,818	22,000	909
2017-09-04	1,925	1,930	1,879	1,880	8,200	940
2017-09-01	1,917	1,940	1,913	1,920	2,600	960
2017-08-31	1,922	1,940	1,915	1,920	3,600	960
2017-08-30	1,960	1,961	1,940	1,940	2,100	970
2017-08-29	1,976	1,976	1,947	1,961	1,700	980.50
2017-08-28	1,980	1,990	1,973	1,976	3,900	988
2017-08-25	1,942	1,970	1,940	1,969	10,000	984.50
2017-08-24	1,939	1,939	1,914	1,935	2,100	967.50
2017-08-23	1,893	1,939	1,893	1,899	3,300	949.50
2017-08-22	1,882	1,893	1,882	1,893	1,700	946.50
2017-08-21	1,879	1,890	1,879	1,883	2,800	941.50
2017-08-18	1,865	1,898	1,865	1,879	4,600	939.50
2017-08-17	1,927	1,929	1,888	1,902	9,000	951
2017-08-16	1,884	1,949	1,873	1,933	5,300	966.50
2017-08-15	1,860	1,885	1,860	1,875	5,900	937.50
2017-08-14	1,843	1,864	1,809	1,856	10,700	928
2017-08-10	1,878	1,898	1,843	1,864	16,600	932
2017-08-09	1,928	1,939	1,855	1,900	19,900	950
2017-08-08	1,944	1,952	1,935	1,949	5,800	974.50
2017-08-07	2,000	2,000	1,911	1,941	49,700	970.50
2017-08-04	2,030	2,044	2,019	2,033	7,800	1,016.50
2017-08-03	2,050	2,050	2,000	2,024	8,200	1,012
2017-08-02	2,020	2,045	2,018	2,037	2,700	1,018.50
2017-08-01	2,030	2,031	1,999	2,001	4,800	1,000.50
2017-07-31	2,024	2,043	2,015	2,027	5,700	1,013.50
2017-07-28	2,104	2,104	2,035	2,039	6,600	1,019.50
2017-07-27	2,138	2,138	2,077	2,104	16,600	1,052
2017-07-26	2,119	2,119	2,085	2,085	4,200	1,042.50
2017-07-25	2,150	2,150	2,087	2,134	8,300	1,067
2017-07-24	2,080	2,119	2,068	2,117	5,900	1,058.50
2017-07-21	1,992	2,078	1,992	2,075	5,600	1,037.50
2017-07-20	1,975	2,000	1,975	1,992	7,600	996
2017-07-19	2,001	2,012	1,975	1,987	9,200	993.50
2017-07-18	2,050	2,068	1,951	2,012	16,300	1,006
2017-07-14	2,091	2,091	2,044	2,066	7,400	1,033
2017-07-13	2,108	2,124	2,100	2,100	6,200	1,050
2017-07-12	2,088	2,125	2,088	2,122	6,300	1,061
2017-07-11	2,097	2,103	2,093	2,093	4,400	1,046.50
2017-07-10	2,100	2,100	2,080	2,091	5,600	1,045.50
2017-07-07	2,110	2,110	2,080	2,100	6,700	1,050
2017-07-06	2,100	2,109	2,069	2,108	7,700	1,054
2017-07-05	2,110	2,110	2,050	2,098	11,500	1,049
2017-07-04	2,159	2,159	2,071	2,129	15,700	1,064.50
2017-07-03	2,040	2,115	2,040	2,113	13,900	1,056.50
2017-06-30	2,043	2,043	1,995	2,040	12,700	1,020
2017-06-29	2,079	2,090	2,032	2,067	6,000	1,033.50
2017-06-28	2,125	2,125	2,027	2,085	10,000	1,042.50
2017-06-27	2,180	2,180	2,125	2,129	13,800	1,064.50
2017-06-26	2,063	2,119	1,964	2,119	39,700	1,059.50
2017-06-23	2,168	2,168	2,038	2,063	22,500	1,031.50
2017-06-22	2,199	2,200	2,134	2,179	15,600	1,089.50
2017-06-21	2,203	2,223	2,156	2,199	16,900	1,099.50
2017-06-20	2,229	2,240	2,200	2,224	18,800	1,112
2017-06-19	2,191	2,221	2,170	2,194	26,700	1,097
2017-06-16	2,096	2,208	2,090	2,188	44,800	1,094
2017-06-15	2,120	2,129	2,015	2,060	24,400	1,030
2017-06-14	2,098	2,140	2,098	2,117	32,700	1,058.50
2017-06-13	2,052	2,099	2,052	2,089	23,600	1,044.50
2017-06-12	2,001	2,067	2,000	2,050	19,700	1,025
2017-06-09	1,940	1,990	1,927	1,990	20,900	995
2017-06-08	1,920	1,948	1,912	1,920	7,700	960
2017-06-07	1,905	1,930	1,880	1,925	12,900	962.50
2017-06-06	1,975	1,975	1,905	1,933	16,200	966.50
2017-06-05	1,987	2,031	1,977	1,993	15,600	996.50
2017-06-02	2,048	2,070	1,960	1,960	27,000	980
2017-06-01	1,930	2,000	1,922	2,000	56,800	1,000
2017-05-31	1,838	1,919	1,833	1,910	21,400	955
2017-05-30	1,889	1,889	1,837	1,870	8,300	935
2017-05-29	1,836	1,880	1,836	1,878	10,200	939
2017-05-26	1,826	1,849	1,826	1,835	3,100	917.50
2017-05-25	1,850	1,854	1,810	1,850	21,400	925
2017-05-24	1,849	1,871	1,838	1,860	6,800	930
2017-05-23	1,866	1,866	1,811	1,838	10,500	919
2017-05-22	1,821	1,879	1,820	1,879	7,900	939.50
2017-05-19	1,792	1,840	1,792	1,811	3,200	905.50
2017-05-18	1,782	1,805	1,780	1,789	13,100	894.50
2017-05-17	1,869	1,880	1,813	1,830	16,400	915
2017-05-16	1,828	1,880	1,819	1,880	20,500	940
2017-05-15	1,742	1,806	1,742	1,806	12,000	903
2017-05-12	1,800	1,801	1,740	1,741	14,400	870.50
2017-05-11	1,848	1,852	1,763	1,789	39,700	894.50
2017-05-10	1,880	1,936	1,850	1,863	99,400	931.50
2017-05-09	1,766	1,777	1,732	1,758	21,300	879
2017-05-08	1,760	1,774	1,730	1,765	22,500	882.50
2017-05-02	1,705	1,750	1,690	1,740	24,200	870
2017-05-01	1,670	1,680	1,642	1,680	9,100	840
2017-04-28	1,606	1,677	1,597	1,677	12,300	838.50
2017-04-27	1,588	1,618	1,588	1,607	3,600	803.50
2017-04-26	1,603	1,639	1,583	1,583	4,500	791.50
2017-04-25	1,629	1,635	1,561	1,563	6,900	781.50
2017-04-24	1,637	1,670	1,595	1,596	12,800	798
2017-04-21	1,595	1,618	1,582	1,600	7,000	800
2017-04-20	1,589	1,594	1,580	1,580	15,300	790
2017-04-19	1,550	1,579	1,550	1,567	5,300	783.50
2017-04-18	1,574	1,593	1,535	1,547	6,800	773.50
2017-04-17	1,492	1,580	1,492	1,540	3,100	770
2017-04-14	1,575	1,575	1,490	1,490	9,700	745
2017-04-13	1,504	1,545	1,504	1,540	7,000	770
2017-04-12	1,541	1,543	1,515	1,519	8,500	759.50
2017-04-11	1,589	1,593	1,543	1,558	3,400	779
2017-04-10	1,552	1,600	1,552	1,580	15,500	790
2017-04-07	1,503	1,578	1,503	1,552	14,000	776
2017-04-06	1,579	1,579	1,500	1,537	23,900	768.50
2017-04-05	1,601	1,610	1,581	1,597	9,100	798.50
2017-04-04	1,650	1,655	1,610	1,626	12,100	813
2017-04-03	1,699	1,699	1,652	1,668	6,700	834
2017-03-31	1,713	1,715	1,683	1,687	4,700	843.50
2017-03-30	1,697	1,727	1,695	1,713	5,400	856.50
2017-03-29	1,696	1,697	1,678	1,697	5,200	848.50
2017-03-28	1,695	1,697	1,664	1,688	15,000	844
2017-03-27	1,661	1,684	1,661	1,668	8,200	834
2017-03-24	1,660	1,685	1,635	1,672	13,200	836
2017-03-23	1,684	1,684	1,645	1,645	6,100	822.50
2017-03-22	1,699	1,699	1,650	1,666	10,400	833
2017-03-21	1,680	1,717	1,671	1,699	15,900	849.50
2017-03-17	1,698	1,701	1,681	1,697	3,800	848.50
2017-03-16	1,651	1,698	1,650	1,698	9,700	849
2017-03-15	1,683	1,716	1,640	1,651	18,600	825.50
2017-03-14	1,681	1,706	1,676	1,705	14,000	852.50
2017-03-13	1,750	1,769	1,701	1,706	27,900	853
2017-03-10	1,800	1,800	1,776	1,776	7,600	888
2017-03-09	1,790	1,795	1,761	1,776	5,500	888
2017-03-08	1,746	1,822	1,746	1,793	25,600	896.50
2017-03-07	1,733	1,746	1,733	1,746	8,900	873
2017-03-06	1,745	1,745	1,730	1,731	12,800	865.50
2017-03-03	1,719	1,738	1,719	1,730	6,300	865
2017-03-02	1,724	1,760	1,712	1,724	5,100	862
2017-03-01	1,706	1,739	1,675	1,729	14,200	864.50
2017-02-28	1,745	1,785	1,687	1,713	17,100	856.50
2017-02-27	1,765	1,765	1,737	1,752	9,100	876
2017-02-24	1,800	1,801	1,773	1,778	10,100	889
2017-02-23	1,754	1,810	1,754	1,778	10,400	889
2017-02-22	1,790	1,805	1,743	1,772	8,700	886
2017-02-21	1,815	1,845	1,790	1,805	14,700	902.50
2017-02-20	1,750	1,800	1,743	1,790	21,800	895
2017-02-17	1,720	1,752	1,706	1,750	14,300	875
2017-02-16	1,710	1,711	1,693	1,702	6,500	851
2017-02-15	1,700	1,710	1,676	1,708	9,800	854
2017-02-14	1,680	1,697	1,675	1,681	12,200	840.50
2017-02-13	1,687	1,688	1,629	1,650	22,000	825
2017-02-10	1,695	1,716	1,672	1,687	12,800	843.50
2017-02-09	1,684	1,745	1,680	1,698	37,200	849
2017-02-08	1,616	1,677	1,616	1,677	16,300	838.50
2017-02-07	1,682	1,707	1,609	1,627	43,700	813.50
2017-02-06	1,760	1,765	1,644	1,722	85,500	861
2017-02-03	1,851	1,915	1,845	1,915	14,300	957.50
2017-02-02	1,898	1,898	1,853	1,853	17,200	926.50
2017-02-01	1,943	1,943	1,866	1,890	15,200	945
2017-01-31	1,941	1,971	1,941	1,950	9,300	975
2017-01-30	1,938	1,950	1,923	1,943	9,900	971.50
2017-01-27	1,934	1,944	1,862	1,897	13,200	948.50
2017-01-26	1,851	1,923	1,833	1,910	14,400	955
2017-01-25	1,836	1,865	1,821	1,862	8,300	931
2017-01-24	1,860	1,860	1,831	1,831	4,700	915.50
2017-01-23	1,872	1,891	1,833	1,842	11,000	921
2017-01-20	1,866	1,886	1,845	1,872	12,600	936
2017-01-19	1,820	1,858	1,820	1,857	14,200	928.50
2017-01-18	1,810	1,815	1,793	1,815	10,800	907.50
2017-01-17	1,800	1,802	1,754	1,792	9,600	896
2017-01-16	1,789	1,791	1,764	1,780	4,000	890
2017-01-13	1,745	1,787	1,717	1,786	8,100	893
2017-01-12	1,770	1,779	1,749	1,751	5,800	875.50
2017-01-11	1,799	1,799	1,750	1,770	9,100	885
2017-01-10	1,783	1,805	1,782	1,798	7,400	899
2017-01-06	1,800	1,828	1,770	1,783	10,300	891.50
2017-01-05	1,829	1,829	1,797	1,815	11,400	907.50
2017-01-04	1,800	1,812	1,767	1,798	14,500	899

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 [2017年度]

3910 (株)エムケイシステムの時系列データ [2017年度]