5906 エムケー精工(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,390 |
| 1996-12-26 | 1,340 | 1,390 | 1,340 | 1,390 | 3,000 | 1,390 |
| 1996-12-25 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 1996-12-20 | 1,330 | 1,350 | 1,330 | 1,350 | 3,000 | 1,350 |
| 1996-12-19 | 1,340 | 1,340 | 1,330 | 1,330 | 4,000 | 1,330 |
| 1996-12-18 | 1,350 | 1,350 | 1,330 | 1,330 | 4,000 | 1,330 |
| 1996-12-17 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,350 |
| 1996-12-16 | 1,370 | 1,370 | 1,360 | 1,360 | 3,000 | 1,360 |
| 1996-12-13 | 1,330 | 1,350 | 1,330 | 1,350 | 2,000 | 1,350 |
| 1996-12-11 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1996-12-10 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 1996-12-09 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 1996-12-06 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 1996-12-05 | 1,350 | 1,370 | 1,350 | 1,370 | 6,000 | 1,370 |
| 1996-12-04 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 1996-12-03 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1996-12-02 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,350 |
| 1996-11-29 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 1,340 |
| 1996-11-28 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 | 1,340 |
| 1996-11-27 | 1,340 | 1,340 | 1,340 | 1,340 | 4,000 | 1,340 |
| 1996-11-26 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 1,340 |
| 1996-11-25 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 1996-11-22 | 1,350 | 1,350 | 1,340 | 1,340 | 4,000 | 1,340 |
| 1996-11-21 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 1996-11-20 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1996-11-19 | 1,340 | 1,360 | 1,340 | 1,360 | 2,000 | 1,360 |
| 1996-11-18 | 1,360 | 1,360 | 1,350 | 1,350 | 4,000 | 1,350 |
| 1996-11-15 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1996-11-14 | 1,350 | 1,400 | 1,350 | 1,400 | 2,000 | 1,400 |
| 1996-11-13 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1996-11-12 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1996-11-11 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1996-11-08 | 1,300 | 1,350 | 1,300 | 1,350 | 3,000 | 1,350 |
| 1996-11-07 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 1,310 |
| 1996-11-06 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1996-11-05 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1996-11-01 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 1,320 |
| 1996-10-31 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1996-10-30 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1996-10-28 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 1996-10-21 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 1996-10-17 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1996-09-27 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1996-09-12 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 1,350 |
| 1996-08-28 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1996-08-07 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 1996-08-01 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1996-07-26 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1996-07-16 | 1,280 | 1,350 | 1,280 | 1,350 | 2,000 | 1,350 |
| 1996-07-08 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1996-06-28 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1996-06-21 | 1,300 | 1,350 | 1,300 | 1,350 | 2,000 | 1,350 |
| 1996-05-28 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1996-05-09 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,110 |
| 1996-05-08 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,110 |
| 1996-05-07 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1996-04-30 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1996-04-26 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1996-04-25 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,120 |
| 1996-04-24 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1996-03-28 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1996-03-19 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 1,130 |
| 1996-03-15 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 1,100 |
| 1996-02-29 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 1,100 |
| 1996-02-28 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1996-02-22 | 1,000 | 1,100 | 1,000 | 1,100 | 3,000 | 1,100 |
| 1996-01-26 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
分割・併合履歴 ： [1991-03-15]1株→1.1株
