5906 エムケー精工(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-11 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2000-12-01 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2000-11-30 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2000-11-28 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2000-11-01 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 2000-10-27 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 2000-10-02 | 557 | 557 | 557 | 557 | 1,000 | 557 |
| 2000-09-29 | 557 | 557 | 557 | 557 | 1,000 | 557 |
| 2000-08-30 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2000-08-11 | 470 | 529 | 470 | 529 | 5,000 | 529 |
| 2000-08-10 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-08-01 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 2000-07-25 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 2000-07-21 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 2000-07-14 | 531 | 532 | 531 | 532 | 2,000 | 532 |
| 2000-07-13 | 530 | 531 | 530 | 531 | 367,000 | 531 |
| 2000-07-12 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2000-07-10 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2000-07-03 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2000-06-28 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2000-06-21 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2000-06-20 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2000-06-01 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2000-05-26 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2000-05-01 | 495 | 500 | 495 | 500 | 2,000 | 500 |
| 2000-04-28 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-03-28 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-03-21 | 500 | 500 | 500 | 500 | 89,000 | 500 |
| 2000-03-17 | 500 | 510 | 500 | 510 | 2,000 | 510 |
| 2000-03-10 | 500 | 520 | 500 | 500 | 15,000 | 500 |
| 2000-03-09 | 500 | 520 | 500 | 520 | 11,000 | 520 |
| 2000-03-08 | 500 | 520 | 500 | 520 | 13,000 | 520 |
| 2000-03-07 | 500 | 500 | 500 | 500 | 10,000 | 500 |
| 2000-03-06 | 500 | 500 | 500 | 500 | 300,000 | 500 |
| 2000-03-02 | 500 | 500 | 500 | 500 | 30,000 | 500 |
| 2000-03-01 | 500 | 500 | 500 | 500 | 32,000 | 500 |
| 2000-01-28 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2000-01-04 | 500 | 500 | 500 | 500 | 1,000 | 500 |
分割・併合履歴 ： [1991-03-15]1株→1.1株
