5906 エムケー精工(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 174 | 183 | 174 | 183 | 3,000 | 183 |
| 2001-12-26 | 155 | 155 | 155 | 155 | 2,000 | 155 |
| 2001-12-25 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2001-12-19 | 170 | 171 | 170 | 171 | 2,000 | 171 |
| 2001-12-18 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2001-12-17 | 173 | 180 | 173 | 180 | 2,000 | 180 |
| 2001-12-11 | 218 | 218 | 185 | 185 | 7,000 | 185 |
| 2001-12-10 | 200 | 219 | 200 | 219 | 2,000 | 219 |
| 2001-12-06 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2001-12-04 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 2001-12-03 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2001-11-30 | 215 | 215 | 190 | 190 | 4,000 | 190 |
| 2001-11-29 | 185 | 210 | 185 | 210 | 2,000 | 210 |
| 2001-11-28 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2001-11-26 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2001-11-21 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 2001-11-20 | 210 | 220 | 206 | 206 | 7,000 | 206 |
| 2001-11-19 | 184 | 220 | 184 | 209 | 7,000 | 209 |
| 2001-11-16 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2001-11-06 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2001-11-05 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2001-11-01 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2001-10-31 | 251 | 251 | 250 | 250 | 3,000 | 250 |
| 2001-10-29 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 2001-10-25 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2001-10-16 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2001-10-10 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2001-10-09 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2001-10-04 | 299 | 300 | 299 | 300 | 28,000 | 300 |
| 2001-10-02 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2001-10-01 | 300 | 300 | 299 | 299 | 2,000 | 299 |
| 2001-09-13 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2001-09-10 | 289 | 289 | 289 | 289 | 2,000 | 289 |
| 2001-09-03 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2001-08-29 | 327 | 327 | 299 | 299 | 3,000 | 299 |
| 2001-08-28 | 291 | 310 | 291 | 310 | 2,000 | 310 |
| 2001-08-13 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2001-08-10 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2001-08-06 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2001-08-01 | 376 | 376 | 376 | 376 | 2,000 | 376 |
| 2001-07-31 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2001-07-16 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2001-07-12 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2001-07-11 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2001-07-09 | 391 | 391 | 391 | 391 | 2,000 | 391 |
| 2001-07-03 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2001-06-28 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2001-06-26 | 382 | 382 | 361 | 361 | 3,000 | 361 |
| 2001-06-20 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2001-06-11 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2001-06-08 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2001-06-07 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2001-06-01 | 400 | 400 | 400 | 400 | 230,000 | 400 |
| 2001-05-28 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-05-25 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-05-24 | 397 | 450 | 397 | 450 | 4,000 | 450 |
| 2001-05-22 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 2001-05-16 | 400 | 450 | 400 | 450 | 3,000 | 450 |
| 2001-05-09 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2001-05-08 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2001-05-07 | 435 | 440 | 435 | 440 | 3,000 | 440 |
| 2001-05-01 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2001-04-27 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2001-03-30 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2001-03-28 | 428 | 428 | 428 | 428 | 2,000 | 428 |
| 2001-03-26 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-03-01 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2001-02-28 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2001-01-26 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2001-01-23 | 480 | 480 | 480 | 480 | 190,000 | 480 |
| 2001-01-04 | 480 | 480 | 480 | 480 | 1,000 | 480 |
分割・併合履歴 ： [1991-03-15]1株→1.1株
