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 |
---|---|---|---|---|---|---|
2004-12-28 | 450 | 450 | 450 | 450 | 2,000 | 450 |
2004-12-16 | 450 | 450 | 450 | 450 | 1,000 | 450 |
2004-12-15 | 450 | 450 | 450 | 450 | 1,000 | 450 |
2004-12-14 | 447 | 447 | 447 | 447 | 1,000 | 447 |
2004-12-02 | 450 | 450 | 450 | 450 | 1,000 | 450 |
2004-11-29 | 435 | 435 | 435 | 435 | 1,000 | 435 |
2004-11-26 | 415 | 415 | 415 | 415 | 1,000 | 415 |
2004-11-24 | 420 | 420 | 420 | 420 | 2,000 | 420 |
2004-11-12 | 422 | 422 | 422 | 422 | 1,000 | 422 |
2004-11-09 | 450 | 450 | 450 | 450 | 1,000 | 450 |
2004-11-08 | 460 | 460 | 460 | 460 | 1,000 | 460 |
2004-11-02 | 450 | 450 | 450 | 450 | 8,000 | 450 |
2004-10-29 | 470 | 470 | 470 | 470 | 1,000 | 470 |
2004-10-28 | 460 | 460 | 460 | 460 | 1,000 | 460 |
2004-10-19 | 470 | 470 | 470 | 470 | 1,000 | 470 |
2004-10-06 | 470 | 470 | 470 | 470 | 1,000 | 470 |
2004-10-05 | 485 | 485 | 485 | 485 | 1,000 | 485 |
2004-10-04 | 485 | 485 | 485 | 485 | 1,000 | 485 |
2004-09-30 | 470 | 470 | 470 | 470 | 1,000 | 470 |
2004-09-29 | 479 | 479 | 479 | 479 | 1,000 | 479 |
2004-09-28 | 457 | 457 | 457 | 457 | 1,000 | 457 |
2004-09-24 | 435 | 435 | 435 | 435 | 1,000 | 435 |
2004-09-17 | 485 | 489 | 485 | 489 | 2,000 | 489 |
2004-09-16 | 490 | 490 | 490 | 490 | 1,000 | 490 |
2004-09-15 | 484 | 485 | 484 | 485 | 4,000 | 485 |
2004-09-14 | 430 | 430 | 430 | 430 | 1,000 | 430 |
2004-09-13 | 485 | 489 | 485 | 489 | 10,000 | 489 |
2004-09-10 | 485 | 485 | 485 | 485 | 7,000 | 485 |
2004-09-09 | 480 | 480 | 480 | 480 | 2,000 | 480 |
2004-09-01 | 430 | 430 | 430 | 430 | 1,000 | 430 |
2004-08-31 | 430 | 430 | 430 | 430 | 1,000 | 430 |
2004-08-27 | 456 | 456 | 455 | 455 | 4,000 | 455 |
2004-08-19 | 450 | 469 | 450 | 469 | 3,000 | 469 |
2004-08-16 | 450 | 450 | 450 | 450 | 1,000 | 450 |
2004-08-09 | 450 | 450 | 450 | 450 | 1,000 | 450 |
2004-08-03 | 455 | 455 | 455 | 455 | 1,000 | 455 |
2004-07-28 | 464 | 464 | 464 | 464 | 2,000 | 464 |
2004-07-23 | 480 | 480 | 480 | 480 | 1,000 | 480 |
2004-07-22 | 480 | 480 | 480 | 480 | 1,000 | 480 |
2004-07-16 | 480 | 480 | 480 | 480 | 1,000 | 480 |
2004-07-13 | 500 | 500 | 500 | 500 | 2,000 | 500 |
2004-07-05 | 465 | 465 | 465 | 465 | 1,000 | 465 |
2004-07-01 | 465 | 465 | 465 | 465 | 1,000 | 465 |
2004-06-28 | 470 | 470 | 465 | 465 | 4,000 | 465 |
2004-06-25 | 470 | 470 | 470 | 470 | 1,000 | 470 |
2004-06-24 | 470 | 470 | 470 | 470 | 1,000 | 470 |
2004-06-21 | 484 | 484 | 470 | 470 | 2,000 | 470 |
2004-06-18 | 501 | 501 | 485 | 485 | 8,000 | 485 |
2004-06-17 | 481 | 481 | 481 | 481 | 1,000 | 481 |
2004-06-16 | 450 | 450 | 450 | 450 | 2,000 | 450 |
2004-06-10 | 441 | 441 | 441 | 441 | 1,000 | 441 |
2004-06-09 | 437 | 445 | 437 | 445 | 2,000 | 445 |
2004-06-08 | 439 | 439 | 439 | 439 | 5,000 | 439 |
2004-06-07 | 415 | 449 | 415 | 449 | 10,000 | 449 |
2004-06-04 | 445 | 450 | 445 | 450 | 6,000 | 450 |
2004-06-03 | 420 | 435 | 420 | 430 | 11,000 | 430 |
2004-06-02 | 410 | 419 | 410 | 419 | 7,000 | 419 |
2004-06-01 | 401 | 401 | 400 | 400 | 2,000 | 400 |
2004-05-31 | 399 | 399 | 399 | 399 | 1,000 | 399 |
2004-05-28 | 399 | 399 | 399 | 399 | 2,000 | 399 |
2004-05-24 | 389 | 400 | 389 | 390 | 9,000 | 390 |
2004-05-17 | 397 | 397 | 397 | 397 | 1,000 | 397 |
2004-05-13 | 365 | 365 | 365 | 365 | 2,000 | 365 |
2004-05-12 | 341 | 364 | 341 | 364 | 7,000 | 364 |
2004-05-11 | 345 | 345 | 341 | 341 | 9,000 | 341 |
2004-05-10 | 351 | 365 | 340 | 365 | 24,000 | 365 |
2004-05-07 | 398 | 399 | 398 | 399 | 7,000 | 399 |
2004-05-06 | 399 | 399 | 399 | 399 | 1,000 | 399 |
2004-04-30 | 399 | 399 | 399 | 399 | 3,000 | 399 |
2004-04-28 | 406 | 406 | 406 | 406 | 7,000 | 406 |
2004-04-27 | 406 | 406 | 406 | 406 | 5,000 | 406 |
2004-04-26 | 409 | 409 | 407 | 407 | 5,000 | 407 |
2004-04-23 | 370 | 417 | 370 | 417 | 23,000 | 417 |
2004-04-22 | 350 | 370 | 350 | 370 | 6,000 | 370 |
2004-04-21 | 370 | 370 | 370 | 370 | 2,000 | 370 |
2004-04-19 | 370 | 370 | 370 | 370 | 3,000 | 370 |
2004-04-16 | 371 | 371 | 370 | 370 | 4,000 | 370 |
2004-04-15 | 371 | 371 | 371 | 371 | 5,000 | 371 |
2004-04-14 | 370 | 371 | 370 | 371 | 10,000 | 371 |
2004-04-13 | 370 | 370 | 370 | 370 | 3,000 | 370 |
2004-04-12 | 370 | 370 | 370 | 370 | 1,000 | 370 |
2004-04-09 | 370 | 370 | 370 | 370 | 1,000 | 370 |
2004-04-08 | 360 | 370 | 360 | 370 | 5,000 | 370 |
2004-04-07 | 365 | 365 | 360 | 360 | 3,000 | 360 |
2004-04-01 | 374 | 374 | 374 | 374 | 1,000 | 374 |
2004-03-29 | 374 | 374 | 374 | 374 | 1,000 | 374 |
2004-03-26 | 343 | 357 | 343 | 357 | 2,000 | 357 |
2004-03-19 | 324 | 324 | 324 | 324 | 1,000 | 324 |
2004-03-18 | 320 | 320 | 320 | 320 | 1,000 | 320 |
2004-03-17 | 301 | 310 | 301 | 310 | 2,000 | 310 |
2004-03-16 | 295 | 295 | 295 | 295 | 1,000 | 295 |
2004-03-15 | 321 | 321 | 321 | 321 | 1,000 | 321 |
2004-03-11 | 320 | 320 | 315 | 315 | 3,000 | 315 |
2004-03-10 | 310 | 310 | 310 | 310 | 1,000 | 310 |
2004-03-02 | 311 | 311 | 311 | 311 | 2,000 | 311 |
2004-03-01 | 297 | 297 | 297 | 297 | 3,000 | 297 |
2004-02-24 | 286 | 286 | 286 | 286 | 1,000 | 286 |
2004-02-03 | 294 | 294 | 274 | 274 | 2,000 | 274 |
2004-02-02 | 285 | 285 | 280 | 280 | 11,000 | 280 |
2004-01-29 | 284 | 284 | 284 | 284 | 3,000 | 284 |
2004-01-21 | 290 | 290 | 274 | 274 | 4,000 | 274 |
2004-01-14 | 280 | 280 | 280 | 280 | 7,000 | 280 |
2004-01-13 | 280 | 280 | 270 | 270 | 4,000 | 270 |
2004-01-09 | 285 | 285 | 285 | 285 | 2,000 | 285 |
2004-01-07 | 294 | 294 | 294 | 294 | 3,000 | 294 |
2004-01-05 | 293 | 293 | 293 | 293 | 1,000 | 293 |
分割・併合履歴 : [1991-03-15]1株→1.1株