3910 (株)エムケイシステム の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-2846446742642934,600429
2018-12-2742949442746980,100469
2018-12-2639442038342034,000420
2018-12-2536137736137162,800371
2018-12-2140941239840135,700401
2018-12-2042843042042535,500425
2018-12-1943043842843523,400435
2018-12-1843544343543815,100438
2018-12-1746646645045134,500451
2018-12-1448348747347313,300473
2018-12-1348249247749119,200491
2018-12-1247548447048112,600481
2018-12-1148048046847321,900473
2018-12-1049449447547937,200479
2018-12-0750151249950116,500501
2018-12-0650951249350239,000502
2018-12-0550951950250923,400509
2018-12-0451952750650827,000508
2018-12-0352352751652328,200523
2018-11-3054154152452516,000525
2018-11-2953253853053111,100531
2018-11-2853153352452912,100529
2018-11-2753054352353622,600536
2018-11-2651452851152712,100527
2018-11-2251352651051421,800514
2018-11-2150251249651228,100512
2018-11-2051551750650612,500506
2018-11-1952352750351431,100514
2018-11-1654054352052124,200521
2018-11-1553654853153515,800535
2018-11-1453655052855037,600550
2018-11-1352356152353939,600539
2018-11-1253554153453618,700536
2018-11-0954355553954123,200541
2018-11-0853755453755029,600550
2018-11-0753354452853036,800530
2018-11-0654854953153340,400533
2018-11-0556156554655052,600550
2018-11-02540569535564101,300564
2018-11-01520544507540313,800540
2018-10-3159059059059015,300590
2018-10-3071075370074035,700740
2018-10-2975577270172935,900729
2018-10-2680680675876029,800760
2018-10-2581582179580424,800804
2018-10-2486987084084411,400844
2018-10-2386287084085417,800854
2018-10-2284188584187726,000877
2018-10-198308538208508,500850
2018-10-1882085482083011,500830
2018-10-178188258088089,900808
2018-10-168158268008033,900803
2018-10-158308378118159,700815
2018-10-1280183880082918,800829
2018-10-1180281779081126,800811
2018-10-1084485982984712,700847
2018-10-0985085681582924,200829
2018-10-0582987982087930,300879
2018-10-0491091085085934,700859
2018-10-0394094090690622,800906
2018-10-0293094592392518,700925
2018-10-0190493090491940,600919
2018-09-2888589787389114,700891
2018-09-2791891887087030,700870
2018-09-2685087484987426,000874
2018-09-2582584382583331,300833
2018-09-218198228068155,100815
2018-09-2081781779280513,400805
2018-09-1979981079180223,000802
2018-09-1874478274478213,100782
2018-09-1471075371075316,600753
2018-09-137107177097138,000713
2018-09-127237247077137,100713
2018-09-117197327057224,500722
2018-09-107437447117257,800725
2018-09-077477557427425,500742
2018-09-067567587457479,800747
2018-09-057787827607716,500771
2018-09-0475778275777911,600779
2018-09-0378778776276622,900766
2018-08-3175282475279379,200793
2018-08-307417427347377,300737
2018-08-297287477287339,500733
2018-08-2874175172672714,400727
2018-08-277397467377426,900742
2018-08-247327507327457,900745
2018-08-2371172871172515,900725
2018-08-2269772869072525,500725
2018-08-2171371368568727,500687
2018-08-2070070969369426,400694
2018-08-1765570964569751,700697
2018-08-1665065064064521,100645
2018-08-1566866864165531,200655
2018-08-1465866764966224,200662
2018-08-1367267765065336,700653
2018-08-1067968967067135,100671
2018-08-0968569167469127,800691
2018-08-0868769967567571,000675
2018-08-0774074067670285,200702
2018-08-0677078074775232,700752
2018-08-0377981776477376,400773
2018-08-0280884180581341,700813
2018-08-0181082080781013,000810
2018-07-3184284280881023,300810
2018-07-3083584082282218,800822
2018-07-278358388308317,600831
2018-07-2683584583283311,400833
2018-07-258378448328447,400844
2018-07-2483583682283612,200836
2018-07-2383584883583746,100837
2018-07-2081182481081511,500815
2018-07-198118168078126,400812
2018-07-1881581680181112,400811
2018-07-1782082080581519,100815
2018-07-1381282480981013,300810
2018-07-128188188058158,300815
2018-07-1184685979582045,400820
2018-07-1084986384184516,800845
2018-07-0982585882584139,300841
2018-07-0680183279882535,800825
2018-07-0584584979780977,100809
2018-07-04771893760845335,100845
2018-07-03761784751762162,700762
2018-07-0279179179179171,900791
2018-06-2967869465069154,200691
2018-06-2867667665566874,100668
2018-06-2771271268368368,400683
2018-06-2671772071171138,400711
2018-06-2572774072572661,500726
2018-06-22722742716737130,900737
2018-06-21738766728735695,300735
2018-06-2082382382382311,500823
2018-06-199961,00096197330,900973
2018-06-181,0101,01099699816,700998
2018-06-151,0191,0191,0031,01010,1001,010
2018-06-141,0201,0211,0101,01414,3001,014
2018-06-131,0291,0291,0121,0178,0001,017
2018-06-121,0161,0221,0111,0178,5001,017
2018-06-111,0151,0341,0151,02132,5001,021
2018-06-089991,0149901,01333,8001,013
2018-06-0797798796998411,300984
2018-06-0695697295197224,600972
2018-06-0596897895596613,700966
2018-06-0495297095296210,300962
2018-06-0197097194795235,400952
2018-05-3199099097197133,000971
2018-05-3098599097598225,100982
2018-05-291,0021,00298599022,800990
2018-05-281,0021,0311,0001,00818,9001,008
2018-05-251,0101,01098599234,600992
2018-05-241,0341,0341,0131,01814,0001,018
2018-05-231,0381,0421,0271,03418,8001,034
2018-05-221,0331,0471,0301,04028,5001,040
2018-05-211,0301,0441,0261,03245,5001,032
2018-05-181,0041,0221,0001,02176,1001,021
2018-05-171,0111,026980993118,000993
2018-05-161,0501,0501,0001,01167,8001,011
2018-05-151,0471,0601,0361,04141,4001,041
2018-05-141,0271,0461,0251,04027,8001,040
2018-05-111,0591,0601,0231,04173,9001,041
2018-05-101,1001,1001,0651,072123,1001,072
2018-05-091,1571,1691,1001,114121,9001,114
2018-05-081,0711,1721,0711,149434,1001,149
2018-05-071,3511,3711,3481,37135,3001,371
2018-05-021,3251,3501,3251,34917,8001,349
2018-05-011,3221,3391,3001,32314,5001,323
2018-04-271,3151,3211,3111,3114,2001,311
2018-04-261,3201,3401,3131,3157,8001,315
2018-04-251,2851,3131,2851,3137,3001,313
2018-04-241,2941,3061,2941,3066,0001,306
2018-04-231,2631,2951,2631,28012,3001,280
2018-04-201,3091,3091,2751,27612,3001,276
2018-04-191,3141,3141,2901,3005,2001,300
2018-04-181,2851,3191,2771,31615,6001,316
2018-04-171,3211,3211,2611,28015,8001,280
2018-04-161,3641,3661,2851,29219,2001,292
2018-04-131,3531,3531,3091,34514,5001,345
2018-04-121,3291,3631,3101,32910,6001,329
2018-04-111,3071,3341,3001,31014,3001,310
2018-04-101,3361,3361,3031,3139,0001,313
2018-04-091,2761,3461,2711,31615,4001,316
2018-04-061,3001,3091,2601,26928,1001,269
2018-04-051,3011,3221,2731,3069,1001,306
2018-04-041,3111,3211,2721,28818,3001,288
2018-04-031,2801,3041,2501,29126,4001,291
2018-03-301,3891,4001,3541,35923,2001,359
2018-03-291,3271,3641,3101,36423,9001,364
2018-03-281,3521,3581,3181,33211,3001,332
2018-03-272,6602,6792,6502,6655,1001,332.50
2018-03-262,6302,6502,6002,63316,6001,316.50
2018-03-232,6302,6652,6152,63810,5001,319
2018-03-222,6352,7372,6242,73013,1001,365
2018-03-202,6202,6892,6202,64518,8001,322.50
2018-03-192,7992,8402,7002,72031,6001,360
2018-03-162,8922,8972,6102,770167,6001,385
2018-03-152,4722,5222,4722,4926,9001,246
2018-03-142,5292,5292,4502,5016,8001,250.50
2018-03-132,4892,5002,4662,5004,7001,250
2018-03-122,4792,4902,4512,4708,3001,235
2018-03-092,4092,4452,3952,4027,1001,201
2018-03-082,3762,4002,3762,3903,1001,195
2018-03-072,3872,4202,3752,3754,6001,187.50
2018-03-062,3702,4292,3702,3747,1001,187
2018-03-052,3822,4092,3602,3606,4001,180
2018-03-022,4022,4362,3692,40910,2001,204.50
2018-03-012,4572,4572,4302,4506,9001,225
2018-02-282,4592,4892,4572,4572,8001,228.50
2018-02-272,4632,4942,4542,48019,8001,240
2018-02-262,4822,4822,4452,4584,3001,229
2018-02-232,4492,4752,4312,4454,2001,222.50
2018-02-222,5062,5202,4502,4517,2001,225.50
2018-02-212,5102,5442,4852,5444,7001,272
2018-02-202,4982,5472,4462,5439,6001,271.50
2018-02-192,5202,5742,4982,4988,6001,249
2018-02-162,4102,5202,4102,4706,8001,235
2018-02-152,3632,4202,3632,4007,7001,200
2018-02-142,3012,3702,2522,34514,9001,172.50
2018-02-132,4002,4002,3292,33120,6001,165.50
2018-02-092,3032,4372,3012,43627,5001,218
2018-02-082,5122,5682,4402,50123,2001,250.50
2018-02-072,6942,6942,4622,51019,3001,255
2018-02-062,5302,5972,4102,54435,8001,272
2018-02-052,6322,7942,6322,72719,7001,363.50
2018-02-022,7192,7502,6202,73012,6001,365
2018-02-012,7002,7192,6662,7199,8001,359.50
2018-01-312,5552,6912,5552,60019,1001,300
2018-01-302,6092,6092,4922,52819,9001,264
2018-01-292,7802,7832,6462,64610,7001,323
2018-01-262,7382,7452,7202,7379,8001,368.50
2018-01-252,7062,7362,7002,7365,4001,368
2018-01-242,7472,7502,6722,70012,9001,350
2018-01-232,6852,7492,6842,72316,5001,361.50
2018-01-222,6992,7002,6312,68316,9001,341.50
2018-01-192,5132,6152,5122,61417,2001,307
2018-01-182,5202,5472,5122,5125,9001,256
2018-01-172,4992,5442,4932,5117,5001,255.50
2018-01-162,5492,5502,5022,5027,1001,251
2018-01-152,5482,5502,5202,5455,3001,272.50
2018-01-122,4952,5182,4802,5153,4001,257.50
2018-01-112,4842,5202,4112,46612,1001,233
2018-01-102,5202,5202,4842,4846,7001,242
2018-01-092,5302,5442,5062,5188,5001,259
2018-01-052,4722,4852,4502,4576,6001,228.50
2018-01-042,3502,4492,3202,4229,8001,211

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