5906 エムケー精工(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 287 | 287 | 287 | 287 | 2,000 | 287 |
| 2002-12-25 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2002-12-24 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2002-12-20 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2002-12-16 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2002-12-13 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2002-12-12 | 295 | 295 | 295 | 295 | 20,000 | 295 |
| 2002-12-10 | 315 | 315 | 300 | 300 | 7,000 | 300 |
| 2002-12-09 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-12-02 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2002-11-28 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2002-11-21 | 290 | 290 | 290 | 290 | 16,000 | 290 |
| 2002-11-19 | 290 | 290 | 290 | 290 | 7,000 | 290 |
| 2002-11-18 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-11-14 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2002-11-13 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2002-11-07 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2002-10-29 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2002-10-04 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-10-01 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2002-09-30 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2002-09-27 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2002-09-11 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2002-09-09 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2002-09-02 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2002-08-29 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2002-08-28 | 240 | 245 | 240 | 245 | 4,000 | 245 |
| 2002-08-20 | 308 | 308 | 308 | 308 | 3,000 | 308 |
| 2002-08-05 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2002-07-30 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-07-29 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-07-26 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2002-07-19 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2002-07-18 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2002-07-17 | 284 | 284 | 284 | 284 | 4,000 | 284 |
| 2002-07-09 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 2002-07-02 | 302 | 302 | 302 | 302 | 3,000 | 302 |
| 2002-06-24 | 310 | 310 | 310 | 310 | 6,000 | 310 |
| 2002-06-21 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2002-06-14 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2002-06-13 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2002-06-04 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2002-05-31 | 245 | 245 | 245 | 245 | 3,000 | 245 |
| 2002-05-30 | 233 | 233 | 233 | 233 | 3,000 | 233 |
| 2002-05-29 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2002-05-24 | 220 | 222 | 220 | 222 | 5,000 | 222 |
| 2002-05-08 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2002-04-03 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2002-04-02 | 239 | 239 | 239 | 239 | 4,000 | 239 |
| 2002-03-29 | 207 | 207 | 207 | 207 | 1,000 | 207 |
| 2002-03-25 | 188 | 188 | 188 | 188 | 3,000 | 188 |
| 2002-03-19 | 185 | 185 | 185 | 185 | 5,000 | 185 |
| 2002-03-15 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2002-03-05 | 184 | 184 | 184 | 184 | 3,000 | 184 |
| 2002-03-01 | 184 | 184 | 181 | 181 | 5,000 | 181 |
| 2002-02-28 | 178 | 181 | 178 | 181 | 4,000 | 181 |
| 2002-02-26 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2002-02-25 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2002-02-22 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2002-02-21 | 181 | 181 | 181 | 181 | 2,000 | 181 |
| 2002-02-20 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2002-02-18 | 190 | 191 | 182 | 182 | 8,000 | 182 |
| 2002-02-14 | 207 | 207 | 207 | 207 | 1,000 | 207 |
| 2002-02-13 | 190 | 190 | 190 | 190 | 1,144,000 | 190 |
| 2002-02-12 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2002-02-06 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2002-02-01 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2002-01-30 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2002-01-29 | 191 | 191 | 191 | 191 | 3,000 | 191 |
| 2002-01-17 | 163 | 163 | 163 | 163 | 1,000 | 163 |
| 2002-01-16 | 163 | 163 | 163 | 163 | 2,000 | 163 |
| 2002-01-15 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2002-01-08 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2002-01-07 | 197 | 197 | 190 | 190 | 5,000 | 190 |
| 2002-01-04 | 192 | 192 | 192 | 192 | 4,000 | 192 |
分割・併合履歴 ： [1991-03-15]1株→1.1株
