5906 エムケー精工(株) の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-261,1301,1301,1301,1301,0001,130
1997-12-251,1001,1301,1001,13019,0001,130
1997-12-161,1301,1301,1301,1302,0001,130
1997-12-021,1001,1001,1001,1001,0001,100
1997-11-281,1801,1801,1801,1801,0001,180
1997-11-201,1601,1601,1601,1601,0001,160
1997-11-181,1201,2001,1201,2002,0001,200
1997-10-301,1801,1801,1801,1802,0001,180
1997-10-291,1801,1801,1801,1801,0001,180
1997-10-281,1801,1801,1801,1801,0001,180
1997-10-231,1901,1901,1901,1901,0001,190
1997-10-131,1801,1801,1801,1802,0001,180
1997-09-291,1801,1801,1801,1801,0001,180
1997-08-291,2001,2001,2001,2001,0001,200
1997-08-281,1201,1201,1201,1202,0001,120
1997-08-111,1001,1001,1001,1003,0001,100
1997-07-311,1001,1001,1001,1001,0001,100
1997-07-281,1001,1001,1001,1002,0001,100
1997-07-141,0901,0901,0901,0902,0001,090
1997-06-271,1801,1801,1801,1802,0001,180
1997-06-261,1801,1801,1801,180159,0001,180
1997-06-251,1801,1801,1801,1801,0001,180
1997-06-231,1701,1701,1701,1702,0001,170
1997-06-191,1501,1501,1501,1501,0001,150
1997-06-111,2001,2001,2001,2001,0001,200
1997-06-031,2301,2301,2301,2301,0001,230
1997-06-021,2301,2301,2301,23010,0001,230
1997-05-281,2301,2301,2301,2301,0001,230
1997-05-231,1801,1801,1801,1802,0001,180
1997-05-201,2901,2901,2901,2902,0001,290
1997-05-161,3001,3001,3001,3001,0001,300
1997-05-141,3001,3001,3001,3001,0001,300
1997-05-091,3401,3401,3401,3401,0001,340
1997-04-281,3801,3801,3801,3801,0001,380
1997-04-251,3801,3801,3801,3801,0001,380
1997-04-181,3001,3001,3001,3001,0001,300
1997-04-171,3101,3101,3101,3101,0001,310
1997-04-031,3101,3101,3101,3105,0001,310
1997-03-311,3101,3101,3101,3101,0001,310
1997-03-181,3101,3101,3101,310400,0001,310
1997-03-171,3101,3101,3101,310400,0001,310
1997-03-111,3001,3201,3001,3203,0001,320
1997-03-031,3201,3201,3201,3201,0001,320
1997-02-281,3401,3401,3401,3402,0001,340
1997-02-211,2701,3401,2701,3405,0001,340
1997-02-131,3001,3001,3001,3001,0001,300
1997-02-051,3501,3501,3501,3501,0001,350
1997-01-301,3701,3701,3701,3701,0001,370
1997-01-291,3501,3501,3501,3501,0001,350
1997-01-281,3701,3701,3701,3701,0001,370
1997-01-211,3701,3701,3701,3701,0001,370
1997-01-081,3701,3701,3701,3701,0001,370

分割・併合履歴 : [1991-03-15]1株→1.1株