5906 エムケー精工(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-28 | 1,440 | 1,440 | 1,440 | 1,440 | 6,000 | 1,440 |
| 1994-12-16 | 1,440 | 1,440 | 1,440 | 1,440 | 3,000 | 1,440 |
| 1994-12-09 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 1994-11-28 | 1,380 | 1,430 | 1,380 | 1,430 | 2,000 | 1,430 |
| 1994-11-22 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1994-11-21 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1994-11-09 | 1,460 | 1,460 | 1,460 | 1,460 | 6,000 | 1,460 |
| 1994-11-08 | 1,300 | 1,400 | 1,300 | 1,400 | 4,000 | 1,400 |
| 1994-10-28 | 1,400 | 1,400 | 1,400 | 1,400 | 16,000 | 1,400 |
| 1994-10-26 | 1,400 | 1,400 | 1,400 | 1,400 | 15,000 | 1,400 |
| 1994-10-18 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 1,400 |
| 1994-10-04 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 1994-09-28 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1994-09-12 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1994-08-26 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1994-08-04 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 1,420 |
| 1994-07-29 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1994-07-18 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1994-07-12 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1994-07-11 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1994-07-06 | 1,400 | 1,400 | 1,400 | 1,400 | 35,000 | 1,400 |
| 1994-07-05 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1994-06-28 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 1,400 |
| 1994-06-21 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 1,410 |
| 1994-06-15 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 1994-06-10 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1994-06-03 | 1,400 | 1,400 | 1,400 | 1,400 | 10,000 | 1,400 |
| 1994-05-27 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1994-05-18 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 1994-05-17 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 1994-05-13 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1994-04-28 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1994-04-21 | 1,400 | 1,400 | 1,400 | 1,400 | 31,000 | 1,400 |
| 1994-04-13 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1994-04-12 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1994-04-05 | 1,380 | 1,400 | 1,380 | 1,400 | 101,000 | 1,400 |
| 1994-04-01 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1994-03-28 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1994-03-18 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1994-03-16 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1994-03-15 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 1994-03-10 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 1,260 |
| 1994-02-28 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1994-01-28 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 1,150 |
| 1994-01-19 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1994-01-13 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 1,070 |
| 1994-01-10 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
分割・併合履歴 ： [1991-03-15]1株→1.1株
