5906 エムケー精工(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 273 | 273 | 273 | 273 | 4,000 | 273 |
| 2003-12-26 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2003-12-25 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2003-12-24 | 248 | 248 | 248 | 248 | 2,000 | 248 |
| 2003-12-22 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2003-12-19 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2003-12-08 | 274 | 274 | 274 | 274 | 4,000 | 274 |
| 2003-12-01 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2003-11-28 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 2003-11-19 | 263 | 268 | 263 | 268 | 5,000 | 268 |
| 2003-11-11 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2003-11-07 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2003-11-04 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2003-10-28 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2003-10-22 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2003-10-20 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2003-10-16 | 290 | 290 | 280 | 290 | 3,000 | 290 |
| 2003-10-14 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2003-10-09 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-10-08 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-10-07 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2003-10-06 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2003-10-03 | 295 | 295 | 295 | 295 | 49,000 | 295 |
| 2003-10-01 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2003-09-29 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2003-09-26 | 311 | 311 | 311 | 311 | 3,000 | 311 |
| 2003-09-22 | 300 | 310 | 300 | 310 | 3,000 | 310 |
| 2003-09-18 | 344 | 344 | 344 | 344 | 2,000 | 344 |
| 2003-08-28 | 424 | 424 | 424 | 424 | 1,000 | 424 |
| 2003-07-31 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2003-07-30 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2003-07-28 | 295 | 295 | 294 | 294 | 2,000 | 294 |
| 2003-07-25 | 295 | 295 | 295 | 295 | 12,000 | 295 |
| 2003-07-22 | 280 | 295 | 280 | 295 | 6,000 | 295 |
| 2003-07-16 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2003-07-07 | 377 | 377 | 377 | 377 | 3,000 | 377 |
| 2003-07-04 | 376 | 377 | 376 | 377 | 2,000 | 377 |
| 2003-07-01 | 376 | 376 | 376 | 376 | 4,000 | 376 |
| 2003-06-24 | 359 | 359 | 359 | 359 | 4,000 | 359 |
| 2003-06-20 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2003-06-16 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2003-06-03 | 332 | 332 | 332 | 332 | 2,000 | 332 |
| 2003-06-02 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2003-05-30 | 303 | 303 | 302 | 302 | 3,000 | 302 |
| 2003-05-08 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2003-04-04 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2003-03-31 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2003-03-28 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2003-03-03 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2003-02-28 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2003-02-25 | 282 | 282 | 282 | 282 | 3,000 | 282 |
| 2003-02-05 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2003-02-03 | 306 | 306 | 306 | 306 | 3,000 | 306 |
| 2003-01-22 | 287 | 287 | 287 | 287 | 247,000 | 287 |
| 2003-01-06 | 287 | 287 | 287 | 287 | 1,000 | 287 |
分割・併合履歴 ： [1991-03-15]1株→1.1株
