5906 エムケー精工(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1993-12-28 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1993-11-26 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1993-11-02 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1993-10-28 | 1,140 | 1,200 | 1,140 | 1,200 | 2,000 | 1,200 |
| 1993-10-27 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1993-09-28 | 1,200 | 1,240 | 1,200 | 1,240 | 2,000 | 1,240 |
| 1993-09-27 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1993-09-16 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1993-08-27 | 1,260 | 1,390 | 1,260 | 1,390 | 4,000 | 1,390 |
| 1993-07-28 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 1993-07-20 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 1,450 |
| 1993-07-19 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1993-06-28 | 1,300 | 1,340 | 1,300 | 1,340 | 3,000 | 1,340 |
| 1993-06-21 | 1,300 | 1,340 | 1,300 | 1,340 | 3,000 | 1,340 |
| 1993-06-14 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1993-06-11 | 1,250 | 1,250 | 1,250 | 1,250 | 100,000 | 1,250 |
| 1993-06-10 | 1,250 | 1,250 | 1,250 | 1,250 | 100,000 | 1,250 |
| 1993-05-28 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1993-05-24 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,350 |
| 1993-05-21 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1993-05-12 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1993-05-06 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1993-04-30 | 1,250 | 1,250 | 1,230 | 1,230 | 3,000 | 1,230 |
| 1993-04-28 | 1,230 | 1,240 | 1,230 | 1,240 | 2,000 | 1,240 |
| 1993-04-21 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1993-04-19 | 1,260 | 1,260 | 1,150 | 1,150 | 4,000 | 1,150 |
| 1993-04-14 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1993-04-12 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 1,140 |
| 1993-04-09 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 1,150 |
| 1993-04-06 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1993-04-01 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 1,170 |
| 1993-03-30 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 | 1,220 |
| 1993-03-25 | 1,220 | 1,220 | 1,220 | 1,220 | 50,000 | 1,220 |
| 1993-03-24 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 1,220 |
| 1993-03-19 | 1,370 | 1,370 | 1,370 | 1,370 | 4,000 | 1,370 |
| 1993-02-26 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 1,760 |
| 1993-02-09 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1993-01-28 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 1,990 |
分割・併合履歴 ： [1991-03-15]1株→1.1株
