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
2022-12-3043643641641610,200416
2022-12-294024204024202,700420
2022-12-284084084024025,100402
2022-12-274064084034089,900408
2022-12-2641041140040511,700405
2022-12-234174174114112,800411
2022-12-224224234134174,500417
2022-12-2143243339942220,000422
2022-12-2044444443143113,700431
2022-12-1944944944044310,200443
2022-12-164604604484488,000448
2022-12-154564594544556,400455
2022-12-1445946745346210,600462
2022-12-134674694524655,800465
2022-12-124624694624692,100469
2022-12-094614694594665,000466
2022-12-0845546845546010,100460
2022-12-074684724674691,700469
2022-12-064684754664682,800468
2022-12-0546547046246714,900467
2022-12-024684694644671,600467
2022-12-014704714664694,300469
2022-11-304744744664662,900466
2022-11-294704744704742,100474
2022-11-284724754674673,900467
2022-11-254804804624727,800472
2022-11-244744804744763,000476
2022-11-224684704654702,000470
2022-11-214664694644672,800467
2022-11-184724724624686,800468
2022-11-174664734664732,400473
2022-11-164774774564758,400475
2022-11-15475479472477800477
2022-11-144694804654804,200480
2022-11-114864874704804,700480
2022-11-104824854754853,800485
2022-11-0949949948548617,800486
2022-11-0848548546547913,800479
2022-11-074814844764776,800477
2022-11-04483483482482800482
2022-11-024754874754864,200486
2022-11-014694774564777,600477
2022-10-314934934704768,500476
2022-10-284874894654894,400489
2022-10-274894914874872,800487
2022-10-264895024894893,400489
2022-10-254904934864861,600486
2022-10-244924944864863,300486
2022-10-214944974844865,300486
2022-10-204964984834965,800496
2022-10-195005024874967,000496
2022-10-1850350947448925,200489
2022-10-1751051549249519,400495
2022-10-14519520487520106,300520
2022-10-13455541448518247,600518
2022-10-124584784554613,700461
2022-10-114754754624654,000465
2022-10-074844844744741,500474
2022-10-064934934824864,100486
2022-10-054804914804865,500486
2022-10-044764844684786,200478
2022-10-034774794754761,800476
2022-09-304684774684772,000477
2022-09-294654804654682,800468
2022-09-284704704494693,600469
2022-09-274664704664701,300470
2022-09-264664744604663,200466
2022-09-224744804684745,500474
2022-09-214854864784806,100480
2022-09-204864874794854,500485
2022-09-165005004874884,400488
2022-09-154855004855003,600500
2022-09-14486487481487600487
2022-09-134904934854913,000491
2022-09-124884904874901,700490
2022-09-094854904834902,600490
2022-09-084794854754812,400481
2022-09-074884894724797,000479
2022-09-064884884874882,900488
2022-09-05489489483488500488
2022-09-024784914624918,300491
2022-09-014924934784786,400478
2022-08-314854924814927,900492
2022-08-304854924674906,500490
2022-08-294814864704863,200486
2022-08-26490490486489800489
2022-08-254864954864921,800492
2022-08-244874874774856,000485
2022-08-234884904804885,500488
2022-08-224904994904905,100490
2022-08-195055114934995,800499
2022-08-1849451049150519,000505
2022-08-1748750548750216,800502
2022-08-164894894774876,300487
2022-08-1548950548648921,400489
2022-08-1247649047448820,200488
2022-08-105005024814827,500482
2022-08-0949450649150214,600502
2022-08-08480520476504112,900504
2022-08-0549149145646341,500463
2022-08-04458504456501173,500501
2022-08-03456520456520384,100520
2022-08-0243044042044012,700440
2022-08-0142342841842815,000428
2022-07-294284284164238,900423
2022-07-2841542741542218,200422
2022-07-274064204064108,200410
2022-07-264064084024082,400408
2022-07-254074084024042,000404
2022-07-224044084004077,500407
2022-07-213984093984039,600403
2022-07-203963983943983,900398
2022-07-193933983883964,300396
2022-07-153933953913912,100391
2022-07-143913923893922,300392
2022-07-133833933823916,600391
2022-07-123893893813827,300382
2022-07-113863913823849,600384
2022-07-0839739738538516,400385
2022-07-073953953863897,200389
2022-07-063953953933951,800395
2022-07-05395395394394500394
2022-07-043883963883962,600396
2022-07-013913963883882,000388
2022-06-304014013923938,900393
2022-06-293943993933993,800399
2022-06-283973973953952,400395
2022-06-273974003953976,400397
2022-06-243883993883975,600397
2022-06-233893893843861,300386
2022-06-223873873833837,200383
2022-06-213853873843841,500384
2022-06-203833853803851,800385
2022-06-173803853803826,000382
2022-06-1639539638038213,000382
2022-06-153953953843902,600390
2022-06-143863923823929,800392
2022-06-1339039437538941,300389
2022-06-1040240239239520,400395
2022-06-0940440939139561,400395
2022-06-0841241540540718,400407
2022-06-074104104074071,700407
2022-06-064074084014064,900406
2022-06-034104104044103,200410
2022-06-024074104064081,900408
2022-06-014104104054071,200407
2022-05-314064104044057,500405
2022-05-304064064004062,200406
2022-05-274054054004053,700405
2022-05-264054054004052,800405
2022-05-254054064004051,700405
2022-05-244104104054051,300405
2022-05-23406407406407400407
2022-05-204024054024041,600404
2022-05-194084084004032,000403
2022-05-18408408407407400407
2022-05-174014033974011,700401
2022-05-164044074024072,300407
2022-05-134024064014051,800405
2022-05-124104104024023,100402
2022-05-114174174084106,400410
2022-05-1042042541241912,700419
2022-05-094144204124171,800417
2022-05-064134194114122,000412
2022-05-024154204154152,100415
2022-04-284174174114152,200415
2022-04-274154174134172,000417
2022-04-26416419415415600415
2022-04-254184184144162,700416
2022-04-224154184154171,400417
2022-04-21416417416417400417
2022-04-204184194164162,800416
2022-04-19421424416417700417
2022-04-18415416415416500416
2022-04-154214214144153,000415
2022-04-144204214134133,900413
2022-04-134154194124142,000414
2022-04-124184194124151,700415
2022-04-114324324124227,200422
2022-04-08430430430430500430
2022-04-0743343843043010,000430
2022-04-064364404314332,800433
2022-04-054184364184369,600436
2022-04-04420421418421800421
2022-04-014184254154201,800420
2022-03-3142942941542612,800426
2022-03-304134244134233,700423
2022-03-294174254154249,300424
2022-03-284144204084156,600415
2022-03-254124144024134,300413
2022-03-244064144064122,000412
2022-03-234024114004115,900411
2022-03-224104104024024,300402
2022-03-184014074004034,900403
2022-03-174014074014071,400407
2022-03-164024043893994,200399
2022-03-1540240238440019,500400
2022-03-144054164014046,400404
2022-03-1139942039140316,900403
2022-03-103904003903905,500390
2022-03-093913923883886,900388
2022-03-083933953903914,700391
2022-03-0739639839239514,000395
2022-03-044064083914025,700402
2022-03-034034064034063,800406
2022-03-02400404400403600403
2022-03-014064084004001,700400
2022-02-284064063964045,600404
2022-02-253933993923996,400399
2022-02-2439740439039419,400394
2022-02-2240540739439733,700397
2022-02-214054104014103,900410
2022-02-184044154044091,700409
2022-02-174104154054063,900406
2022-02-164124204064103,600410
2022-02-154244244124121,300412
2022-02-144234254054153,900415
2022-02-104264294264291,600429
2022-02-094274274204224,700422
2022-02-084254284184273,700427
2022-02-0742142741542710,800427
2022-02-044024094024055,400405
2022-02-034144144054056,100405
2022-02-024074144054065,900406
2022-02-014184184044041,700404
2022-01-314084083984044,600404
2022-01-283913973873973,300397
2022-01-2739639838538815,300388
2022-01-263894023893955,900395
2022-01-2541341338639230,700392
2022-01-24410410406408700408
2022-01-214034094024093,500409
2022-01-204014094004092,800409
2022-01-194154164014016,000401
2022-01-184244244154153,200415
2022-01-174234274184182,600418
2022-01-144304304264272,200427
2022-01-134374374314353,500435
2022-01-124224344224294,800429
2022-01-114204244154176,100417
2022-01-0742343041342010,000420
2022-01-0643043241942211,600422
2022-01-0544544643043820,200438
2022-01-0446146845145319,200453

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