5906 エムケー精工(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-284504504504502,000450
2004-12-164504504504501,000450
2004-12-154504504504501,000450
2004-12-144474474474471,000447
2004-12-024504504504501,000450
2004-11-294354354354351,000435
2004-11-264154154154151,000415
2004-11-244204204204202,000420
2004-11-124224224224221,000422
2004-11-094504504504501,000450
2004-11-084604604604601,000460
2004-11-024504504504508,000450
2004-10-294704704704701,000470
2004-10-284604604604601,000460
2004-10-194704704704701,000470
2004-10-064704704704701,000470
2004-10-054854854854851,000485
2004-10-044854854854851,000485
2004-09-304704704704701,000470
2004-09-294794794794791,000479
2004-09-284574574574571,000457
2004-09-244354354354351,000435
2004-09-174854894854892,000489
2004-09-164904904904901,000490
2004-09-154844854844854,000485
2004-09-144304304304301,000430
2004-09-1348548948548910,000489
2004-09-104854854854857,000485
2004-09-094804804804802,000480
2004-09-014304304304301,000430
2004-08-314304304304301,000430
2004-08-274564564554554,000455
2004-08-194504694504693,000469
2004-08-164504504504501,000450
2004-08-094504504504501,000450
2004-08-034554554554551,000455
2004-07-284644644644642,000464
2004-07-234804804804801,000480
2004-07-224804804804801,000480
2004-07-164804804804801,000480
2004-07-135005005005002,000500
2004-07-054654654654651,000465
2004-07-014654654654651,000465
2004-06-284704704654654,000465
2004-06-254704704704701,000470
2004-06-244704704704701,000470
2004-06-214844844704702,000470
2004-06-185015014854858,000485
2004-06-174814814814811,000481
2004-06-164504504504502,000450
2004-06-104414414414411,000441
2004-06-094374454374452,000445
2004-06-084394394394395,000439
2004-06-0741544941544910,000449
2004-06-044454504454506,000450
2004-06-0342043542043011,000430
2004-06-024104194104197,000419
2004-06-014014014004002,000400
2004-05-313993993993991,000399
2004-05-283993993993992,000399
2004-05-243894003893909,000390
2004-05-173973973973971,000397
2004-05-133653653653652,000365
2004-05-123413643413647,000364
2004-05-113453453413419,000341
2004-05-1035136534036524,000365
2004-05-073983993983997,000399
2004-05-063993993993991,000399
2004-04-303993993993993,000399
2004-04-284064064064067,000406
2004-04-274064064064065,000406
2004-04-264094094074075,000407
2004-04-2337041737041723,000417
2004-04-223503703503706,000370
2004-04-213703703703702,000370
2004-04-193703703703703,000370
2004-04-163713713703704,000370
2004-04-153713713713715,000371
2004-04-1437037137037110,000371
2004-04-133703703703703,000370
2004-04-123703703703701,000370
2004-04-093703703703701,000370
2004-04-083603703603705,000370
2004-04-073653653603603,000360
2004-04-013743743743741,000374
2004-03-293743743743741,000374
2004-03-263433573433572,000357
2004-03-193243243243241,000324
2004-03-183203203203201,000320
2004-03-173013103013102,000310
2004-03-162952952952951,000295
2004-03-153213213213211,000321
2004-03-113203203153153,000315
2004-03-103103103103101,000310
2004-03-023113113113112,000311
2004-03-012972972972973,000297
2004-02-242862862862861,000286
2004-02-032942942742742,000274
2004-02-0228528528028011,000280
2004-01-292842842842843,000284
2004-01-212902902742744,000274
2004-01-142802802802807,000280
2004-01-132802802702704,000270
2004-01-092852852852852,000285
2004-01-072942942942943,000294
2004-01-052932932932931,000293

分割・併合履歴 : [1991-03-15]1株→1.1株