5906 エムケー精工(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-28 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1999-12-13 | 516 | 516 | 515 | 515 | 2,000 | 515 |
| 1999-12-01 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 1999-11-26 | 514 | 514 | 514 | 514 | 1,000 | 514 |
| 1999-11-11 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1999-11-01 | 510 | 520 | 510 | 520 | 5,000 | 520 |
| 1999-10-28 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1999-10-25 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1999-10-22 | 499 | 515 | 490 | 515 | 8,000 | 515 |
| 1999-10-01 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 1999-09-28 | 500 | 515 | 500 | 515 | 4,000 | 515 |
| 1999-09-01 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-08-27 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1999-07-28 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1999-07-22 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1999-07-19 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1999-07-15 | 530 | 530 | 520 | 530 | 6,000 | 530 |
| 1999-07-14 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1999-07-13 | 514 | 522 | 514 | 522 | 2,000 | 522 |
| 1999-07-12 | 495 | 510 | 495 | 510 | 6,000 | 510 |
| 1999-07-09 | 480 | 505 | 460 | 505 | 3,000 | 505 |
| 1999-07-06 | 515 | 515 | 510 | 510 | 3,000 | 510 |
| 1999-07-05 | 513 | 513 | 513 | 513 | 1,000 | 513 |
| 1999-07-02 | 514 | 514 | 514 | 514 | 1,000 | 514 |
| 1999-07-01 | 514 | 514 | 514 | 514 | 2,000 | 514 |
| 1999-06-28 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 1999-06-21 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 1999-06-18 | 515 | 520 | 515 | 520 | 5,000 | 520 |
| 1999-06-03 | 490 | 517 | 490 | 517 | 3,000 | 517 |
| 1999-06-01 | 527 | 527 | 527 | 527 | 1,000 | 527 |
| 1999-05-28 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 1999-05-26 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1999-05-24 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1999-05-17 | 530 | 540 | 530 | 530 | 15,000 | 530 |
| 1999-05-12 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-05-06 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1999-04-28 | 515 | 540 | 515 | 540 | 2,000 | 540 |
| 1999-04-16 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1999-04-12 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1999-04-09 | 550 | 550 | 549 | 550 | 4,000 | 550 |
| 1999-04-08 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1999-04-06 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1999-04-05 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1999-03-30 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1999-03-29 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1999-03-26 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 1999-03-25 | 579 | 580 | 550 | 550 | 842,000 | 550 |
| 1999-03-24 | 570 | 580 | 570 | 580 | 939,000 | 580 |
| 1999-03-23 | 530 | 580 | 530 | 570 | 106,000 | 570 |
| 1999-03-17 | 640 | 730 | 640 | 730 | 8,000 | 730 |
| 1999-03-01 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1999-02-26 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1999-02-24 | 770 | 800 | 770 | 800 | 2,000 | 800 |
| 1999-02-01 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1999-01-28 | 799 | 800 | 799 | 800 | 2,000 | 800 |
| 1999-01-22 | 800 | 800 | 800 | 800 | 1,000 | 800 |
分割・併合履歴 ： [1991-03-15]1株→1.1株
