3910 (株)エムケイシステム の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 436 | 436 | 416 | 416 | 10,200 | 416 |
| 2022-12-29 | 402 | 420 | 402 | 420 | 2,700 | 420 |
| 2022-12-28 | 408 | 408 | 402 | 402 | 5,100 | 402 |
| 2022-12-27 | 406 | 408 | 403 | 408 | 9,900 | 408 |
| 2022-12-26 | 410 | 411 | 400 | 405 | 11,700 | 405 |
| 2022-12-23 | 417 | 417 | 411 | 411 | 2,800 | 411 |
| 2022-12-22 | 422 | 423 | 413 | 417 | 4,500 | 417 |
| 2022-12-21 | 432 | 433 | 399 | 422 | 20,000 | 422 |
| 2022-12-20 | 444 | 444 | 431 | 431 | 13,700 | 431 |
| 2022-12-19 | 449 | 449 | 440 | 443 | 10,200 | 443 |
| 2022-12-16 | 460 | 460 | 448 | 448 | 8,000 | 448 |
| 2022-12-15 | 456 | 459 | 454 | 455 | 6,400 | 455 |
| 2022-12-14 | 459 | 467 | 453 | 462 | 10,600 | 462 |
| 2022-12-13 | 467 | 469 | 452 | 465 | 5,800 | 465 |
| 2022-12-12 | 462 | 469 | 462 | 469 | 2,100 | 469 |
| 2022-12-09 | 461 | 469 | 459 | 466 | 5,000 | 466 |
| 2022-12-08 | 455 | 468 | 455 | 460 | 10,100 | 460 |
| 2022-12-07 | 468 | 472 | 467 | 469 | 1,700 | 469 |
| 2022-12-06 | 468 | 475 | 466 | 468 | 2,800 | 468 |
| 2022-12-05 | 465 | 470 | 462 | 467 | 14,900 | 467 |
| 2022-12-02 | 468 | 469 | 464 | 467 | 1,600 | 467 |
| 2022-12-01 | 470 | 471 | 466 | 469 | 4,300 | 469 |
| 2022-11-30 | 474 | 474 | 466 | 466 | 2,900 | 466 |
| 2022-11-29 | 470 | 474 | 470 | 474 | 2,100 | 474 |
| 2022-11-28 | 472 | 475 | 467 | 467 | 3,900 | 467 |
| 2022-11-25 | 480 | 480 | 462 | 472 | 7,800 | 472 |
| 2022-11-24 | 474 | 480 | 474 | 476 | 3,000 | 476 |
| 2022-11-22 | 468 | 470 | 465 | 470 | 2,000 | 470 |
| 2022-11-21 | 466 | 469 | 464 | 467 | 2,800 | 467 |
| 2022-11-18 | 472 | 472 | 462 | 468 | 6,800 | 468 |
| 2022-11-17 | 466 | 473 | 466 | 473 | 2,400 | 473 |
| 2022-11-16 | 477 | 477 | 456 | 475 | 8,400 | 475 |
| 2022-11-15 | 475 | 479 | 472 | 477 | 800 | 477 |
| 2022-11-14 | 469 | 480 | 465 | 480 | 4,200 | 480 |
| 2022-11-11 | 486 | 487 | 470 | 480 | 4,700 | 480 |
| 2022-11-10 | 482 | 485 | 475 | 485 | 3,800 | 485 |
| 2022-11-09 | 499 | 499 | 485 | 486 | 17,800 | 486 |
| 2022-11-08 | 485 | 485 | 465 | 479 | 13,800 | 479 |
| 2022-11-07 | 481 | 484 | 476 | 477 | 6,800 | 477 |
| 2022-11-04 | 483 | 483 | 482 | 482 | 800 | 482 |
| 2022-11-02 | 475 | 487 | 475 | 486 | 4,200 | 486 |
| 2022-11-01 | 469 | 477 | 456 | 477 | 7,600 | 477 |
| 2022-10-31 | 493 | 493 | 470 | 476 | 8,500 | 476 |
| 2022-10-28 | 487 | 489 | 465 | 489 | 4,400 | 489 |
| 2022-10-27 | 489 | 491 | 487 | 487 | 2,800 | 487 |
| 2022-10-26 | 489 | 502 | 489 | 489 | 3,400 | 489 |
| 2022-10-25 | 490 | 493 | 486 | 486 | 1,600 | 486 |
| 2022-10-24 | 492 | 494 | 486 | 486 | 3,300 | 486 |
| 2022-10-21 | 494 | 497 | 484 | 486 | 5,300 | 486 |
| 2022-10-20 | 496 | 498 | 483 | 496 | 5,800 | 496 |
| 2022-10-19 | 500 | 502 | 487 | 496 | 7,000 | 496 |
| 2022-10-18 | 503 | 509 | 474 | 489 | 25,200 | 489 |
| 2022-10-17 | 510 | 515 | 492 | 495 | 19,400 | 495 |
| 2022-10-14 | 519 | 520 | 487 | 520 | 106,300 | 520 |
| 2022-10-13 | 455 | 541 | 448 | 518 | 247,600 | 518 |
| 2022-10-12 | 458 | 478 | 455 | 461 | 3,700 | 461 |
| 2022-10-11 | 475 | 475 | 462 | 465 | 4,000 | 465 |
| 2022-10-07 | 484 | 484 | 474 | 474 | 1,500 | 474 |
| 2022-10-06 | 493 | 493 | 482 | 486 | 4,100 | 486 |
| 2022-10-05 | 480 | 491 | 480 | 486 | 5,500 | 486 |
| 2022-10-04 | 476 | 484 | 468 | 478 | 6,200 | 478 |
| 2022-10-03 | 477 | 479 | 475 | 476 | 1,800 | 476 |
| 2022-09-30 | 468 | 477 | 468 | 477 | 2,000 | 477 |
| 2022-09-29 | 465 | 480 | 465 | 468 | 2,800 | 468 |
| 2022-09-28 | 470 | 470 | 449 | 469 | 3,600 | 469 |
| 2022-09-27 | 466 | 470 | 466 | 470 | 1,300 | 470 |
| 2022-09-26 | 466 | 474 | 460 | 466 | 3,200 | 466 |
| 2022-09-22 | 474 | 480 | 468 | 474 | 5,500 | 474 |
| 2022-09-21 | 485 | 486 | 478 | 480 | 6,100 | 480 |
| 2022-09-20 | 486 | 487 | 479 | 485 | 4,500 | 485 |
| 2022-09-16 | 500 | 500 | 487 | 488 | 4,400 | 488 |
| 2022-09-15 | 485 | 500 | 485 | 500 | 3,600 | 500 |
| 2022-09-14 | 486 | 487 | 481 | 487 | 600 | 487 |
| 2022-09-13 | 490 | 493 | 485 | 491 | 3,000 | 491 |
| 2022-09-12 | 488 | 490 | 487 | 490 | 1,700 | 490 |
| 2022-09-09 | 485 | 490 | 483 | 490 | 2,600 | 490 |
| 2022-09-08 | 479 | 485 | 475 | 481 | 2,400 | 481 |
| 2022-09-07 | 488 | 489 | 472 | 479 | 7,000 | 479 |
| 2022-09-06 | 488 | 488 | 487 | 488 | 2,900 | 488 |
| 2022-09-05 | 489 | 489 | 483 | 488 | 500 | 488 |
| 2022-09-02 | 478 | 491 | 462 | 491 | 8,300 | 491 |
| 2022-09-01 | 492 | 493 | 478 | 478 | 6,400 | 478 |
| 2022-08-31 | 485 | 492 | 481 | 492 | 7,900 | 492 |
| 2022-08-30 | 485 | 492 | 467 | 490 | 6,500 | 490 |
| 2022-08-29 | 481 | 486 | 470 | 486 | 3,200 | 486 |
| 2022-08-26 | 490 | 490 | 486 | 489 | 800 | 489 |
| 2022-08-25 | 486 | 495 | 486 | 492 | 1,800 | 492 |
| 2022-08-24 | 487 | 487 | 477 | 485 | 6,000 | 485 |
| 2022-08-23 | 488 | 490 | 480 | 488 | 5,500 | 488 |
| 2022-08-22 | 490 | 499 | 490 | 490 | 5,100 | 490 |
| 2022-08-19 | 505 | 511 | 493 | 499 | 5,800 | 499 |
| 2022-08-18 | 494 | 510 | 491 | 505 | 19,000 | 505 |
| 2022-08-17 | 487 | 505 | 487 | 502 | 16,800 | 502 |
| 2022-08-16 | 489 | 489 | 477 | 487 | 6,300 | 487 |
| 2022-08-15 | 489 | 505 | 486 | 489 | 21,400 | 489 |
| 2022-08-12 | 476 | 490 | 474 | 488 | 20,200 | 488 |
| 2022-08-10 | 500 | 502 | 481 | 482 | 7,500 | 482 |
| 2022-08-09 | 494 | 506 | 491 | 502 | 14,600 | 502 |
| 2022-08-08 | 480 | 520 | 476 | 504 | 112,900 | 504 |
| 2022-08-05 | 491 | 491 | 456 | 463 | 41,500 | 463 |
| 2022-08-04 | 458 | 504 | 456 | 501 | 173,500 | 501 |
| 2022-08-03 | 456 | 520 | 456 | 520 | 384,100 | 520 |
| 2022-08-02 | 430 | 440 | 420 | 440 | 12,700 | 440 |
| 2022-08-01 | 423 | 428 | 418 | 428 | 15,000 | 428 |
| 2022-07-29 | 428 | 428 | 416 | 423 | 8,900 | 423 |
| 2022-07-28 | 415 | 427 | 415 | 422 | 18,200 | 422 |
| 2022-07-27 | 406 | 420 | 406 | 410 | 8,200 | 410 |
| 2022-07-26 | 406 | 408 | 402 | 408 | 2,400 | 408 |
| 2022-07-25 | 407 | 408 | 402 | 404 | 2,000 | 404 |
| 2022-07-22 | 404 | 408 | 400 | 407 | 7,500 | 407 |
| 2022-07-21 | 398 | 409 | 398 | 403 | 9,600 | 403 |
| 2022-07-20 | 396 | 398 | 394 | 398 | 3,900 | 398 |
| 2022-07-19 | 393 | 398 | 388 | 396 | 4,300 | 396 |
| 2022-07-15 | 393 | 395 | 391 | 391 | 2,100 | 391 |
| 2022-07-14 | 391 | 392 | 389 | 392 | 2,300 | 392 |
| 2022-07-13 | 383 | 393 | 382 | 391 | 6,600 | 391 |
| 2022-07-12 | 389 | 389 | 381 | 382 | 7,300 | 382 |
| 2022-07-11 | 386 | 391 | 382 | 384 | 9,600 | 384 |
| 2022-07-08 | 397 | 397 | 385 | 385 | 16,400 | 385 |
| 2022-07-07 | 395 | 395 | 386 | 389 | 7,200 | 389 |
| 2022-07-06 | 395 | 395 | 393 | 395 | 1,800 | 395 |
| 2022-07-05 | 395 | 395 | 394 | 394 | 500 | 394 |
| 2022-07-04 | 388 | 396 | 388 | 396 | 2,600 | 396 |
| 2022-07-01 | 391 | 396 | 388 | 388 | 2,000 | 388 |
| 2022-06-30 | 401 | 401 | 392 | 393 | 8,900 | 393 |
| 2022-06-29 | 394 | 399 | 393 | 399 | 3,800 | 399 |
| 2022-06-28 | 397 | 397 | 395 | 395 | 2,400 | 395 |
| 2022-06-27 | 397 | 400 | 395 | 397 | 6,400 | 397 |
| 2022-06-24 | 388 | 399 | 388 | 397 | 5,600 | 397 |
| 2022-06-23 | 389 | 389 | 384 | 386 | 1,300 | 386 |
| 2022-06-22 | 387 | 387 | 383 | 383 | 7,200 | 383 |
| 2022-06-21 | 385 | 387 | 384 | 384 | 1,500 | 384 |
| 2022-06-20 | 383 | 385 | 380 | 385 | 1,800 | 385 |
| 2022-06-17 | 380 | 385 | 380 | 382 | 6,000 | 382 |
| 2022-06-16 | 395 | 396 | 380 | 382 | 13,000 | 382 |
| 2022-06-15 | 395 | 395 | 384 | 390 | 2,600 | 390 |
| 2022-06-14 | 386 | 392 | 382 | 392 | 9,800 | 392 |
| 2022-06-13 | 390 | 394 | 375 | 389 | 41,300 | 389 |
| 2022-06-10 | 402 | 402 | 392 | 395 | 20,400 | 395 |
| 2022-06-09 | 404 | 409 | 391 | 395 | 61,400 | 395 |
| 2022-06-08 | 412 | 415 | 405 | 407 | 18,400 | 407 |
| 2022-06-07 | 410 | 410 | 407 | 407 | 1,700 | 407 |
| 2022-06-06 | 407 | 408 | 401 | 406 | 4,900 | 406 |
| 2022-06-03 | 410 | 410 | 404 | 410 | 3,200 | 410 |
| 2022-06-02 | 407 | 410 | 406 | 408 | 1,900 | 408 |
| 2022-06-01 | 410 | 410 | 405 | 407 | 1,200 | 407 |
| 2022-05-31 | 406 | 410 | 404 | 405 | 7,500 | 405 |
| 2022-05-30 | 406 | 406 | 400 | 406 | 2,200 | 406 |
| 2022-05-27 | 405 | 405 | 400 | 405 | 3,700 | 405 |
| 2022-05-26 | 405 | 405 | 400 | 405 | 2,800 | 405 |
| 2022-05-25 | 405 | 406 | 400 | 405 | 1,700 | 405 |
| 2022-05-24 | 410 | 410 | 405 | 405 | 1,300 | 405 |
| 2022-05-23 | 406 | 407 | 406 | 407 | 400 | 407 |
| 2022-05-20 | 402 | 405 | 402 | 404 | 1,600 | 404 |
| 2022-05-19 | 408 | 408 | 400 | 403 | 2,000 | 403 |
| 2022-05-18 | 408 | 408 | 407 | 407 | 400 | 407 |
| 2022-05-17 | 401 | 403 | 397 | 401 | 1,700 | 401 |
| 2022-05-16 | 404 | 407 | 402 | 407 | 2,300 | 407 |
| 2022-05-13 | 402 | 406 | 401 | 405 | 1,800 | 405 |
| 2022-05-12 | 410 | 410 | 402 | 402 | 3,100 | 402 |
| 2022-05-11 | 417 | 417 | 408 | 410 | 6,400 | 410 |
| 2022-05-10 | 420 | 425 | 412 | 419 | 12,700 | 419 |
| 2022-05-09 | 414 | 420 | 412 | 417 | 1,800 | 417 |
| 2022-05-06 | 413 | 419 | 411 | 412 | 2,000 | 412 |
| 2022-05-02 | 415 | 420 | 415 | 415 | 2,100 | 415 |
| 2022-04-28 | 417 | 417 | 411 | 415 | 2,200 | 415 |
| 2022-04-27 | 415 | 417 | 413 | 417 | 2,000 | 417 |
| 2022-04-26 | 416 | 419 | 415 | 415 | 600 | 415 |
| 2022-04-25 | 418 | 418 | 414 | 416 | 2,700 | 416 |
| 2022-04-22 | 415 | 418 | 415 | 417 | 1,400 | 417 |
| 2022-04-21 | 416 | 417 | 416 | 417 | 400 | 417 |
| 2022-04-20 | 418 | 419 | 416 | 416 | 2,800 | 416 |
| 2022-04-19 | 421 | 424 | 416 | 417 | 700 | 417 |
| 2022-04-18 | 415 | 416 | 415 | 416 | 500 | 416 |
| 2022-04-15 | 421 | 421 | 414 | 415 | 3,000 | 415 |
| 2022-04-14 | 420 | 421 | 413 | 413 | 3,900 | 413 |
| 2022-04-13 | 415 | 419 | 412 | 414 | 2,000 | 414 |
| 2022-04-12 | 418 | 419 | 412 | 415 | 1,700 | 415 |
| 2022-04-11 | 432 | 432 | 412 | 422 | 7,200 | 422 |
| 2022-04-08 | 430 | 430 | 430 | 430 | 500 | 430 |
| 2022-04-07 | 433 | 438 | 430 | 430 | 10,000 | 430 |
| 2022-04-06 | 436 | 440 | 431 | 433 | 2,800 | 433 |
| 2022-04-05 | 418 | 436 | 418 | 436 | 9,600 | 436 |
| 2022-04-04 | 420 | 421 | 418 | 421 | 800 | 421 |
| 2022-04-01 | 418 | 425 | 415 | 420 | 1,800 | 420 |
| 2022-03-31 | 429 | 429 | 415 | 426 | 12,800 | 426 |
| 2022-03-30 | 413 | 424 | 413 | 423 | 3,700 | 423 |
| 2022-03-29 | 417 | 425 | 415 | 424 | 9,300 | 424 |
| 2022-03-28 | 414 | 420 | 408 | 415 | 6,600 | 415 |
| 2022-03-25 | 412 | 414 | 402 | 413 | 4,300 | 413 |
| 2022-03-24 | 406 | 414 | 406 | 412 | 2,000 | 412 |
| 2022-03-23 | 402 | 411 | 400 | 411 | 5,900 | 411 |
| 2022-03-22 | 410 | 410 | 402 | 402 | 4,300 | 402 |
| 2022-03-18 | 401 | 407 | 400 | 403 | 4,900 | 403 |
| 2022-03-17 | 401 | 407 | 401 | 407 | 1,400 | 407 |
| 2022-03-16 | 402 | 404 | 389 | 399 | 4,200 | 399 |
| 2022-03-15 | 402 | 402 | 384 | 400 | 19,500 | 400 |
| 2022-03-14 | 405 | 416 | 401 | 404 | 6,400 | 404 |
| 2022-03-11 | 399 | 420 | 391 | 403 | 16,900 | 403 |
| 2022-03-10 | 390 | 400 | 390 | 390 | 5,500 | 390 |
| 2022-03-09 | 391 | 392 | 388 | 388 | 6,900 | 388 |
| 2022-03-08 | 393 | 395 | 390 | 391 | 4,700 | 391 |
| 2022-03-07 | 396 | 398 | 392 | 395 | 14,000 | 395 |
| 2022-03-04 | 406 | 408 | 391 | 402 | 5,700 | 402 |
| 2022-03-03 | 403 | 406 | 403 | 406 | 3,800 | 406 |
| 2022-03-02 | 400 | 404 | 400 | 403 | 600 | 403 |
| 2022-03-01 | 406 | 408 | 400 | 400 | 1,700 | 400 |
| 2022-02-28 | 406 | 406 | 396 | 404 | 5,600 | 404 |
| 2022-02-25 | 393 | 399 | 392 | 399 | 6,400 | 399 |
| 2022-02-24 | 397 | 404 | 390 | 394 | 19,400 | 394 |
| 2022-02-22 | 405 | 407 | 394 | 397 | 33,700 | 397 |
| 2022-02-21 | 405 | 410 | 401 | 410 | 3,900 | 410 |
| 2022-02-18 | 404 | 415 | 404 | 409 | 1,700 | 409 |
| 2022-02-17 | 410 | 415 | 405 | 406 | 3,900 | 406 |
| 2022-02-16 | 412 | 420 | 406 | 410 | 3,600 | 410 |
| 2022-02-15 | 424 | 424 | 412 | 412 | 1,300 | 412 |
| 2022-02-14 | 423 | 425 | 405 | 415 | 3,900 | 415 |
| 2022-02-10 | 426 | 429 | 426 | 429 | 1,600 | 429 |
| 2022-02-09 | 427 | 427 | 420 | 422 | 4,700 | 422 |
| 2022-02-08 | 425 | 428 | 418 | 427 | 3,700 | 427 |
| 2022-02-07 | 421 | 427 | 415 | 427 | 10,800 | 427 |
| 2022-02-04 | 402 | 409 | 402 | 405 | 5,400 | 405 |
| 2022-02-03 | 414 | 414 | 405 | 405 | 6,100 | 405 |
| 2022-02-02 | 407 | 414 | 405 | 406 | 5,900 | 406 |
| 2022-02-01 | 418 | 418 | 404 | 404 | 1,700 | 404 |
| 2022-01-31 | 408 | 408 | 398 | 404 | 4,600 | 404 |
| 2022-01-28 | 391 | 397 | 387 | 397 | 3,300 | 397 |
| 2022-01-27 | 396 | 398 | 385 | 388 | 15,300 | 388 |
| 2022-01-26 | 389 | 402 | 389 | 395 | 5,900 | 395 |
| 2022-01-25 | 413 | 413 | 386 | 392 | 30,700 | 392 |
| 2022-01-24 | 410 | 410 | 406 | 408 | 700 | 408 |
| 2022-01-21 | 403 | 409 | 402 | 409 | 3,500 | 409 |
| 2022-01-20 | 401 | 409 | 400 | 409 | 2,800 | 409 |
| 2022-01-19 | 415 | 416 | 401 | 401 | 6,000 | 401 |
| 2022-01-18 | 424 | 424 | 415 | 415 | 3,200 | 415 |
| 2022-01-17 | 423 | 427 | 418 | 418 | 2,600 | 418 |
| 2022-01-14 | 430 | 430 | 426 | 427 | 2,200 | 427 |
| 2022-01-13 | 437 | 437 | 431 | 435 | 3,500 | 435 |
| 2022-01-12 | 422 | 434 | 422 | 429 | 4,800 | 429 |
| 2022-01-11 | 420 | 424 | 415 | 417 | 6,100 | 417 |
| 2022-01-07 | 423 | 430 | 413 | 420 | 10,000 | 420 |
| 2022-01-06 | 430 | 432 | 419 | 422 | 11,600 | 422 |
| 2022-01-05 | 445 | 446 | 430 | 438 | 20,200 | 438 |
| 2022-01-04 | 461 | 468 | 451 | 453 | 19,200 | 453 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2015-07-29]1株→5株