5906 エムケー精工(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-28 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,140 |
| 1995-12-19 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,140 |
| 1995-12-15 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1995-12-12 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1995-11-28 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1995-10-30 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1995-10-24 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1995-10-23 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1995-10-16 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1995-10-09 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1995-10-02 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1995-09-28 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1995-09-18 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 1,230 |
| 1995-09-11 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,250 |
| 1995-08-28 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1995-07-28 | 1,240 | 1,250 | 1,240 | 1,250 | 2,000 | 1,250 |
| 1995-07-24 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1995-07-19 | 1,100 | 1,250 | 1,100 | 1,250 | 2,000 | 1,250 |
| 1995-07-17 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 | 1,270 |
| 1995-06-28 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1995-06-26 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 1,300 |
| 1995-06-20 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1995-05-26 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 1995-04-28 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1995-03-29 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1995-03-23 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1995-03-13 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1995-03-07 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1995-02-28 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 1,450 |
| 1995-02-02 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1995-01-27 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 1995-01-23 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
分割・併合履歴 ： [1991-03-15]1株→1.1株
