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 |
|---|---|---|---|---|---|---|
| 1997-12-26 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1997-12-25 | 1,100 | 1,130 | 1,100 | 1,130 | 19,000 | 1,130 |
| 1997-12-16 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 1,130 |
| 1997-12-02 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1997-11-28 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1997-11-20 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1997-11-18 | 1,120 | 1,200 | 1,120 | 1,200 | 2,000 | 1,200 |
| 1997-10-30 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1997-10-29 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1997-10-28 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1997-10-23 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1997-10-13 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1997-09-29 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1997-08-29 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1997-08-28 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,120 |
| 1997-08-11 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1997-07-31 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1997-07-28 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1997-07-14 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 1,090 |
| 1997-06-27 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1997-06-26 | 1,180 | 1,180 | 1,180 | 1,180 | 159,000 | 1,180 |
| 1997-06-25 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1997-06-23 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,170 |
| 1997-06-19 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1997-06-11 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1997-06-03 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1997-06-02 | 1,230 | 1,230 | 1,230 | 1,230 | 10,000 | 1,230 |
| 1997-05-28 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1997-05-23 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1997-05-20 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 1,290 |
| 1997-05-16 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1997-05-14 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1997-05-09 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 1997-04-28 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 1997-04-25 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 1997-04-18 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1997-04-17 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1997-04-03 | 1,310 | 1,310 | 1,310 | 1,310 | 5,000 | 1,310 |
| 1997-03-31 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1997-03-18 | 1,310 | 1,310 | 1,310 | 1,310 | 400,000 | 1,310 |
| 1997-03-17 | 1,310 | 1,310 | 1,310 | 1,310 | 400,000 | 1,310 |
| 1997-03-11 | 1,300 | 1,320 | 1,300 | 1,320 | 3,000 | 1,320 |
| 1997-03-03 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 1997-02-28 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 1,340 |
| 1997-02-21 | 1,270 | 1,340 | 1,270 | 1,340 | 5,000 | 1,340 |
| 1997-02-13 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1997-02-05 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1997-01-30 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 1997-01-29 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1997-01-28 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 1997-01-21 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 1997-01-08 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
分割・併合履歴 ： [1991-03-15]1株→1.1株
