3910 (株)エムケイシステムの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	776	785	762	779	28,100	779
2020-12-29	739	763	739	761	25,400	761
2020-12-28	740	752	727	740	68,700	740
2020-12-25	757	768	746	746	40,700	746
2020-12-24	746	764	746	764	27,000	764
2020-12-23	737	751	736	748	22,800	748
2020-12-22	752	766	730	737	56,800	737
2020-12-21	771	775	745	752	77,900	752
2020-12-18	788	796	767	782	60,200	782
2020-12-17	791	804	786	788	49,200	788
2020-12-16	795	800	785	798	35,000	798
2020-12-15	810	812	788	795	59,900	795
2020-12-14	810	824	807	810	19,300	810
2020-12-11	800	822	800	813	45,100	813
2020-12-10	816	828	795	797	58,200	797
2020-12-09	822	834	816	816	31,100	816
2020-12-08	816	847	813	837	32,700	837
2020-12-07	850	850	807	816	50,100	816
2020-12-04	867	873	839	846	65,600	846
2020-12-03	897	898	868	868	48,200	868
2020-12-02	900	912	886	896	37,200	896
2020-12-01	880	897	875	892	47,000	892
2020-11-30	907	908	877	880	49,800	880
2020-11-27	866	904	864	896	77,000	896
2020-11-26	869	876	860	869	24,100	869
2020-11-25	883	890	864	867	32,500	867
2020-11-24	880	906	875	890	57,800	890
2020-11-20	850	885	850	882	46,700	882
2020-11-19	860	861	842	857	32,300	857
2020-11-18	860	871	840	863	49,400	863
2020-11-17	900	900	853	858	74,800	858
2020-11-16	899	900	876	890	48,300	890
2020-11-13	873	895	869	888	52,100	888
2020-11-12	901	907	875	884	46,000	884
2020-11-11	865	902	858	901	58,900	901
2020-11-10	918	920	859	871	138,700	871
2020-11-09	887	913	884	907	114,000	907
2020-11-06	920	936	889	889	192,400	889
2020-11-05	944	955	915	953	152,800	953
2020-11-04	972	1,001	924	944	820,100	944
2020-11-02	910	911	873	897	56,700	897
2020-10-30	938	946	872	902	105,700	902
2020-10-29	905	937	891	929	79,800	929
2020-10-28	940	951	914	919	81,100	919
2020-10-27	911	960	905	949	83,700	949
2020-10-26	980	993	931	934	116,500	934
2020-10-23	1,004	1,010	921	966	322,100	966
2020-10-22	1,088	1,090	1,001	1,012	208,400	1,012
2020-10-21	1,080	1,127	1,077	1,100	125,900	1,100
2020-10-20	1,093	1,112	1,062	1,069	129,700	1,069
2020-10-19	1,119	1,138	1,096	1,109	106,300	1,109
2020-10-16	1,092	1,148	1,092	1,125	210,400	1,125
2020-10-15	1,106	1,145	1,090	1,098	189,800	1,098
2020-10-14	1,112	1,152	1,081	1,115	407,500	1,115
2020-10-13	1,109	1,149	1,087	1,130	300,200	1,130
2020-10-12	1,099	1,155	1,060	1,122	366,400	1,122
2020-10-09	1,097	1,103	1,055	1,067	303,100	1,067
2020-10-08	1,145	1,175	1,091	1,119	502,800	1,119
2020-10-07	1,187	1,287	1,151	1,175	898,900	1,175
2020-10-06	1,200	1,235	1,126	1,172	463,000	1,172
2020-10-05	1,080	1,187	1,077	1,174	562,500	1,174
2020-10-02	1,122	1,137	1,038	1,050	401,700	1,050
2020-09-30	1,200	1,206	1,077	1,092	464,900	1,092
2020-09-29	1,137	1,222	1,128	1,198	642,000	1,198
2020-09-28	1,100	1,263	1,083	1,121	1,348,100	1,121
2020-09-25	1,014	1,074	1,002	1,026	189,000	1,026
2020-09-24	1,045	1,070	980	999	242,800	999
2020-09-23	1,029	1,114	1,018	1,062	266,100	1,062
2020-09-18	1,016	1,073	973	1,029	584,000	1,029
2020-09-17	926	1,046	911	1,046	738,600	1,046
2020-09-16	952	960	895	896	166,900	896
2020-09-15	848	962	848	952	409,600	952
2020-09-14	845	855	845	848	27,400	848
2020-09-11	845	847	825	845	32,600	845
2020-09-10	863	863	842	842	29,200	842
2020-09-09	841	857	841	850	21,700	850
2020-09-08	850	863	839	862	29,300	862
2020-09-07	870	879	847	853	44,900	853
2020-09-04	855	872	849	850	46,100	850
2020-09-03	860	887	857	885	49,000	885
2020-09-02	845	861	840	850	35,000	850
2020-09-01	849	849	831	848	17,600	848
2020-08-31	848	855	843	846	29,900	846
2020-08-28	868	872	816	823	67,500	823
2020-08-27	900	901	866	866	35,300	866
2020-08-26	863	919	863	902	89,400	902
2020-08-25	880	888	861	861	33,300	861
2020-08-24	874	887	864	885	30,700	885
2020-08-21	855	869	849	868	36,200	868
2020-08-20	887	890	847	852	41,600	852
2020-08-19	871	895	864	892	31,200	892
2020-08-18	848	882	848	867	29,500	867
2020-08-17	850	863	810	855	58,700	855
2020-08-14	835	856	830	853	21,900	853
2020-08-13	853	854	835	839	14,300	839
2020-08-12	837	850	828	850	30,000	850
2020-08-11	821	827	783	827	53,400	827
2020-08-07	841	841	800	810	85,400	810
2020-08-06	858	880	836	850	178,100	850
2020-08-05	880	918	860	918	76,100	918
2020-08-04	865	888	865	881	23,800	881
2020-08-03	831	873	830	866	36,700	866
2020-07-31	865	865	803	816	58,400	816
2020-07-30	862	869	837	850	33,500	850
2020-07-29	890	897	861	861	48,700	861
2020-07-28	895	907	891	891	19,800	891
2020-07-27	919	919	893	898	42,300	898
2020-07-22	904	925	896	925	26,800	925
2020-07-21	900	922	898	905	34,300	905
2020-07-20	911	911	890	899	31,500	899
2020-07-17	934	934	901	911	31,000	911
2020-07-16	941	959	920	934	63,600	934
2020-07-15	913	933	899	926	39,000	926
2020-07-14	928	931	896	898	37,800	898
2020-07-13	910	925	900	925	23,400	925
2020-07-10	912	925	895	895	29,100	895
2020-07-09	965	965	920	920	46,000	920
2020-07-08	920	966	908	950	44,600	950
2020-07-07	910	932	898	929	34,900	929
2020-07-06	893	933	888	920	50,400	920
2020-07-03	885	910	873	893	46,500	893
2020-07-02	929	929	884	891	100,500	891
2020-07-01	921	945	915	920	65,400	920
2020-06-30	951	951	898	926	123,600	926
2020-06-29	1,004	1,014	922	923	220,200	923
2020-06-26	1,175	1,190	1,023	1,023	215,900	1,023
2020-06-25	1,140	1,191	1,105	1,164	222,000	1,164
2020-06-24	1,118	1,170	1,087	1,158	342,500	1,158
2020-06-23	1,073	1,129	1,027	1,088	325,600	1,088
2020-06-22	997	1,094	987	1,077	228,000	1,077
2020-06-19	954	989	954	987	44,400	987
2020-06-18	954	959	934	957	21,600	957
2020-06-17	966	973	944	953	35,600	953
2020-06-16	921	963	921	945	38,000	945
2020-06-15	932	958	903	906	90,600	906
2020-06-12	922	945	892	928	116,300	928
2020-06-11	980	998	963	967	84,000	967
2020-06-10	961	995	961	980	86,500	980
2020-06-09	990	990	961	975	46,500	975
2020-06-08	970	993	963	990	60,600	990
2020-06-05	956	974	943	957	64,100	957
2020-06-04	980	989	954	958	54,300	958
2020-06-03	993	995	962	972	103,000	972
2020-06-02	994	1,001	975	978	103,400	978
2020-06-01	987	1,016	980	995	86,100	995
2020-05-29	971	993	964	972	71,000	972
2020-05-28	988	996	942	971	90,500	971
2020-05-27	955	977	942	974	66,400	974
2020-05-26	998	1,033	950	965	199,500	965
2020-05-25	997	1,013	977	991	84,000	991
2020-05-22	970	1,002	963	977	73,700	977
2020-05-21	990	993	956	972	85,000	972
2020-05-20	952	990	949	977	93,300	977
2020-05-19	966	968	940	952	104,500	952
2020-05-18	948	955	910	936	91,400	936
2020-05-15	949	962	910	930	63,800	930
2020-05-14	1,002	1,007	914	929	254,200	929
2020-05-13	1,010	1,025	983	1,019	81,800	1,019
2020-05-12	1,065	1,114	1,013	1,030	302,100	1,030
2020-05-11	1,182	1,211	1,131	1,185	218,200	1,185
2020-05-08	1,167	1,167	1,091	1,122	81,900	1,122
2020-05-07	1,138	1,204	1,137	1,142	111,300	1,142
2020-05-01	1,160	1,178	1,128	1,155	56,700	1,155
2020-04-30	1,211	1,211	1,142	1,160	100,300	1,160
2020-04-28	1,200	1,207	1,155	1,188	68,000	1,188
2020-04-27	1,210	1,249	1,181	1,181	69,000	1,181
2020-04-24	1,241	1,244	1,158	1,170	152,600	1,170
2020-04-23	1,279	1,279	1,204	1,260	142,400	1,260
2020-04-22	1,214	1,380	1,165	1,214	178,600	1,214
2020-04-21	1,250	1,345	1,206	1,244	141,800	1,244
2020-04-20	1,230	1,301	1,213	1,288	76,400	1,288
2020-04-17	1,220	1,258	1,180	1,201	76,200	1,201
2020-04-16	1,170	1,218	1,146	1,190	56,300	1,190
2020-04-15	1,100	1,200	1,080	1,200	71,700	1,200
2020-04-14	1,069	1,100	1,032	1,077	35,800	1,077
2020-04-13	1,110	1,110	1,030	1,039	60,200	1,039
2020-04-10	1,035	1,158	1,021	1,080	177,300	1,080
2020-04-09	919	1,013	915	1,005	62,800	1,005
2020-04-08	901	937	851	924	36,400	924
2020-04-07	873	911	850	886	59,300	886
2020-04-06	850	875	828	858	48,900	858
2020-04-03	890	903	822	835	45,000	835
2020-04-02	865	899	865	890	13,800	890
2020-04-01	892	935	872	880	37,600	880
2020-03-31	924	943	887	895	48,700	895
2020-03-30	867	935	862	878	70,700	878
2020-03-27	942	980	892	905	33,600	905
2020-03-26	961	975	920	941	95,200	941
2020-03-25	935	1,035	935	995	300,100	995
2020-03-24	786	906	786	906	96,000	906
2020-03-23	732	768	682	756	147,400	756
2020-03-19	894	920	747	747	189,300	747
2020-03-18	995	998	884	897	64,500	897
2020-03-17	892	988	877	935	107,700	935
2020-03-16	980	1,020	910	922	79,400	922
2020-03-13	915	988	870	935	271,000	935
2020-03-12	1,110	1,150	1,060	1,080	190,100	1,080
2020-03-11	1,230	1,267	1,131	1,140	137,700	1,140
2020-03-10	1,118	1,274	1,105	1,218	225,300	1,218
2020-03-09	1,122	1,133	1,022	1,105	201,100	1,105
2020-03-06	1,214	1,244	1,195	1,195	96,300	1,195
2020-03-05	1,279	1,326	1,237	1,250	124,400	1,250
2020-03-04	1,189	1,342	1,189	1,291	202,000	1,291
2020-03-03	1,300	1,300	1,188	1,200	175,000	1,200
2020-03-02	1,251	1,260	1,165	1,209	229,800	1,209
2020-02-28	1,369	1,399	1,129	1,131	873,400	1,131
2020-02-27	1,404	1,448	1,321	1,429	266,400	1,429
2020-02-26	1,433	1,462	1,370	1,417	202,200	1,417
2020-02-25	1,450	1,508	1,390	1,452	192,900	1,452
2020-02-21	1,528	1,581	1,517	1,558	160,300	1,558
2020-02-20	1,413	1,593	1,405	1,551	335,200	1,551
2020-02-19	1,400	1,435	1,382	1,422	79,900	1,422
2020-02-18	1,376	1,459	1,366	1,380	140,400	1,380
2020-02-17	1,321	1,407	1,314	1,398	173,300	1,398
2020-02-14	1,388	1,415	1,350	1,350	151,400	1,350
2020-02-13	1,351	1,439	1,330	1,406	240,500	1,406
2020-02-12	1,331	1,373	1,302	1,363	187,000	1,363
2020-02-10	1,382	1,382	1,295	1,313	226,200	1,313
2020-02-07	1,480	1,495	1,362	1,374	354,000	1,374
2020-02-06	1,552	1,560	1,443	1,480	472,700	1,480
2020-02-05	1,755	1,899	1,555	1,555	978,300	1,555
2020-02-04	1,985	2,023	1,907	1,955	187,600	1,955
2020-02-03	1,769	1,990	1,762	1,957	171,100	1,957
2020-01-31	1,761	1,854	1,756	1,830	103,100	1,830
2020-01-30	1,793	1,877	1,693	1,793	225,100	1,793
2020-01-29	1,911	1,959	1,753	1,753	207,200	1,753
2020-01-28	1,791	1,933	1,756	1,930	221,300	1,930
2020-01-27	1,696	1,800	1,696	1,797	90,500	1,797
2020-01-24	1,762	1,802	1,690	1,736	80,400	1,736
2020-01-23	1,760	1,783	1,720	1,742	47,900	1,742
2020-01-22	1,761	1,839	1,732	1,759	102,900	1,759
2020-01-21	1,724	1,762	1,644	1,746	114,200	1,746
2020-01-20	1,767	1,787	1,708	1,722	102,100	1,722
2020-01-17	1,769	1,830	1,751	1,765	119,500	1,765
2020-01-16	1,789	1,837	1,745	1,809	197,900	1,809
2020-01-15	1,626	1,817	1,606	1,810	361,100	1,810
2020-01-14	1,666	1,724	1,605	1,656	155,600	1,656
2020-01-10	1,642	1,745	1,587	1,699	732,400	1,699
2020-01-09	1,437	1,695	1,412	1,643	1,035,200	1,643
2020-01-08	1,468	1,468	1,376	1,395	124,300	1,395
2020-01-07	1,515	1,540	1,475	1,487	58,300	1,487
2020-01-06	1,560	1,580	1,511	1,511	53,200	1,511

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 [2020年度]

3910 (株)エムケイシステムの時系列データ [2020年度]