5906 エムケー精工(株) 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
2022-12-02---349-349
2022-12-013503503443492,100349
2022-11-303493503483501,400350
2022-11-293473503463488,100348
2022-11-283473473433476,300347
2022-11-253443473443471,700347
2022-11-243453463443449,800344
2022-11-223393453393439,200343
2022-11-213413413383388,600338
2022-11-183403403393404,800340
2022-11-173403403393393,100339
2022-11-163403413393411,000341
2022-11-153423483403432,000343
2022-11-143413453413412,100341
2022-11-1133934333834010,400340
2022-11-103393403383383,000338
2022-11-093433433403402,400340
2022-11-083453453413422,100342
2022-11-073473473413412,200341
2022-11-0435135133834210,300342
2022-11-023543543513512,700351
2022-11-013543543513544,300354
2022-10-313553553493526,800352
2022-10-2833835133835014,400350
2022-10-273343363343361,900336
2022-10-263383413343366,400336
2022-10-253373413373371,300337
2022-10-243363403353364,200336
2022-10-213403403343394,400339
2022-10-203353403343364,300336
2022-10-19338338338338100338
2022-10-183383383333388,600338
2022-10-173383393373372,100337
2022-10-143383413373413,500341
2022-10-133383383383381,300338
2022-10-123393393383381,600338
2022-10-113393393383392,700339
2022-10-07340340340340100340
2022-10-063393413383381,900338
2022-10-05339339337337300337
2022-10-04337339335339500339
2022-10-033413413373374,700337
2022-09-303403413383411,800341
2022-09-29338340338340400340
2022-09-2833934133833913,400339
2022-09-273393403393393,500339
2022-09-263403423403403,600340
2022-09-223393413393403,700340
2022-09-213403433393403,800340
2022-09-203393403393404,800340
2022-09-163403413403412,400341
2022-09-153403433403401,600340
2022-09-14339342339341400341
2022-09-133403413393418,900341
2022-09-12341341341341200341
2022-09-093433433403414,400341
2022-09-083403413403402,700340
2022-09-073433433403402,800340
2022-09-06341342341341400341
2022-09-05340341340341900341
2022-09-023433433433433,000343
2022-09-013433433413412,900341
2022-08-31343343343343300343
2022-08-303443453403423,500342
2022-08-293403443403432,500343
2022-08-263443443413436,600343
2022-08-253413443413442,400344
2022-08-243433443413411,600341
2022-08-23342343341343900343
2022-08-22340342339341900341
2022-08-193403423383405,200340
2022-08-183423433403403,300340
2022-08-173413423403402,000340
2022-08-163423433413411,800341
2022-08-153423443403442,400344
2022-08-123383423383416,200341
2022-08-103413413403403,900340
2022-08-093413413403407,500340
2022-08-083403453403422,700342
2022-08-05341341340340700340
2022-08-043433453423431,900343
2022-08-033453453403422,300342
2022-08-023433433423431,800343
2022-08-013453453403436,900343
2022-07-2934134534034510,100345
2022-07-283493493463496,600349
2022-07-273443493443493,600349
2022-07-263493493443445,800344
2022-07-25345349345349800349
2022-07-223483503483501,200350
2022-07-213483493453491,100349
2022-07-203473483473481,200348
2022-07-193453473403473,000347
2022-07-153423453423451,200345
2022-07-143453463393428,300342
2022-07-133463463443451,600345
2022-07-123493503463463,200346
2022-07-113493503453494,900349
2022-07-08348349348349800349
2022-07-073463493443491,200349
2022-07-06347347344344800344
2022-07-053473473473471,600347
2022-07-04343347343347200347
2022-07-013483483423454,200345
2022-06-303483483483482,100348
2022-06-293453503453502,100350
2022-06-283473503443447,200344
2022-06-273543543473532,500353
2022-06-24348348348348100348
2022-06-23343349343349300349
2022-06-223443483443441,100344
2022-06-213433503433464,300346
2022-06-203533533423434,000343
2022-06-1735335334835314,700353
2022-06-163483523463514,200351
2022-06-15348349345345400345
2022-06-143473483463481,700348
2022-06-13347348344348800348
2022-06-10346349346349500349
2022-06-093473503463505,100350
2022-06-083473473423446,600344
2022-06-07345345344344900344
2022-06-063413453413442,800344
2022-06-033453453433441,400344
2022-06-023423443413432,400343
2022-06-013413433413413,300341
2022-05-31341342341341800341
2022-05-303443443423422,300342
2022-05-273413443413442,900344
2022-05-263433443413432,000343
2022-05-253443443423441,000344
2022-05-24342344342344900344
2022-05-23344344343343200343
2022-05-20342344341341700341
2022-05-193453453443441,400344
2022-05-18341344341344200344
2022-05-17340340340340900340
2022-05-163403453393432,000343
2022-05-13343343339340900340
2022-05-12340340340340400340
2022-05-113403433403402,000340
2022-05-103413423413421,800342
2022-05-093423423413413,600341
2022-05-063403463403412,000341
2022-05-0234534533934110,100341
2022-04-283383413383391,900339
2022-04-273453463363376,300337
2022-04-263453483453471,000347
2022-04-25342345342344700344
2022-04-223443453423422,100342
2022-04-21349349347349900349
2022-04-203473473463473,700347
2022-04-193403463403463,900346
2022-04-18345345344344900344
2022-04-153423423423422,300342
2022-04-14---344-344
2022-04-133433463433441,100344
2022-04-123433433423422,500342
2022-04-113453453433431,100343
2022-04-083433453433443,200344
2022-04-073453493453481,100348
2022-04-06349350346346900346
2022-04-053473503453493,400349
2022-04-04345345345345100345
2022-04-013453503423466,600346
2022-03-313453463453452,300345
2022-03-303483483463483,800348
2022-03-293483523483485,300348
2022-03-283523523523524,900352
2022-03-253523523503522,200352
2022-03-243503513473513,000351
2022-03-2335135134834911,000349
2022-03-223533553503515,400351
2022-03-183513533503516,400351
2022-03-1735135835035518,200355
2022-03-1635336435336414,300364
2022-03-153573623553617,400361
2022-03-143523593523578,000357
2022-03-113583583523522,600352
2022-03-103523583523583,700358
2022-03-093553553503511,700351
2022-03-083593593503508,700350
2022-03-073623623603603,300360
2022-03-043703703603654,500365
2022-03-03369372369372500372
2022-03-023733733673673,700367
2022-03-013763763673696,800369
2022-02-283663663603603,900360
2022-02-253533593523534,100353
2022-02-243523533513511,900351
2022-02-223603603513524,400352
2022-02-213613643613612,600361
2022-02-183683683633665,000366
2022-02-173623703623693,100369
2022-02-163603733603626,200362
2022-02-153553603553591,700359
2022-02-143563573533541,800354
2022-02-103523573523577,000357
2022-02-093563563523531,600353
2022-02-083503563483563,500356
2022-02-073563563503556,500355
2022-02-043633633523562,700356
2022-02-033473603463516,300351
2022-02-023463503433475,100347
2022-02-013443463433442,100344
2022-01-3135335334034111,800341
2022-01-283413453403416,300341
2022-01-2734934934034012,200340
2022-01-263493523473523,400352
2022-01-253513523483483,800348
2022-01-243463543453476,500347
2022-01-213463463443464,300346
2022-01-20344345343345500345
2022-01-193473473423422,000342
2022-01-183513513453471,200347
2022-01-173533533503503,800350
2022-01-143573583543542,300354
2022-01-133573593573573,700357
2022-01-123563573553572,000357
2022-01-113533533533531,400353
2022-01-073523533523531,100353
2022-01-063513603513539,600353
2022-01-0535035434535410,800354
2022-01-043443463423464,600346

分割・併合履歴 : [1991-03-15]1株→1.1株