5906 エムケー精工(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2005-12-28 | 709 | 709 | 709 | 709 | 2,000 | 709 |
| 2005-12-26 | 695 | 710 | 695 | 710 | 6,000 | 710 |
| 2005-12-22 | 695 | 695 | 695 | 695 | 3,000 | 695 |
| 2005-12-21 | 686 | 695 | 685 | 685 | 7,000 | 685 |
| 2005-12-20 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 2005-12-19 | 690 | 695 | 686 | 686 | 3,000 | 686 |
| 2005-12-16 | 677 | 680 | 667 | 680 | 7,000 | 680 |
| 2005-12-15 | 698 | 700 | 657 | 657 | 42,000 | 657 |
| 2005-12-12 | 691 | 694 | 691 | 691 | 5,000 | 691 |
| 2005-12-06 | 691 | 691 | 691 | 691 | 1,000 | 691 |
| 2005-12-01 | 682 | 682 | 682 | 682 | 1,000 | 682 |
| 2005-11-30 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2005-11-29 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2005-11-28 | 699 | 700 | 699 | 700 | 3,000 | 700 |
| 2005-11-25 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2005-11-21 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 2005-11-18 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2005-11-14 | 708 | 708 | 708 | 708 | 1,000 | 708 |
| 2005-11-11 | 688 | 688 | 688 | 688 | 1,000 | 688 |
| 2005-11-10 | 690 | 690 | 685 | 685 | 2,000 | 685 |
| 2005-11-08 | 720 | 720 | 700 | 700 | 3,000 | 700 |
| 2005-11-07 | 710 | 730 | 710 | 730 | 2,000 | 730 |
| 2005-11-04 | 702 | 702 | 702 | 702 | 2,000 | 702 |
| 2005-11-02 | 703 | 710 | 703 | 710 | 3,000 | 710 |
| 2005-10-31 | 696 | 700 | 695 | 695 | 4,000 | 695 |
| 2005-10-28 | 676 | 676 | 676 | 676 | 1,000 | 676 |
| 2005-10-24 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2005-10-14 | 695 | 695 | 695 | 695 | 4,000 | 695 |
| 2005-10-13 | 689 | 689 | 669 | 669 | 2,000 | 669 |
| 2005-10-12 | 739 | 739 | 739 | 739 | 3,000 | 739 |
| 2005-10-07 | 748 | 748 | 748 | 748 | 2,000 | 748 |
| 2005-10-05 | 720 | 750 | 720 | 750 | 12,000 | 750 |
| 2005-10-03 | 727 | 727 | 727 | 727 | 6,000 | 727 |
| 2005-09-30 | 730 | 730 | 729 | 729 | 11,000 | 729 |
| 2005-09-29 | 729 | 730 | 724 | 724 | 3,000 | 724 |
| 2005-09-28 | 708 | 730 | 708 | 730 | 9,000 | 730 |
| 2005-09-27 | 708 | 708 | 708 | 708 | 1,000 | 708 |
| 2005-09-26 | 695 | 708 | 695 | 708 | 4,000 | 708 |
| 2005-09-22 | 699 | 707 | 699 | 707 | 8,000 | 707 |
| 2005-09-21 | 690 | 699 | 690 | 699 | 6,000 | 699 |
| 2005-09-20 | 679 | 679 | 679 | 679 | 3,000 | 679 |
| 2005-09-14 | 670 | 675 | 641 | 651 | 5,000 | 651 |
| 2005-09-12 | 638 | 638 | 638 | 638 | 1,000 | 638 |
| 2005-09-09 | 610 | 610 | 601 | 608 | 19,000 | 608 |
| 2005-09-08 | 680 | 680 | 650 | 650 | 2,000 | 650 |
| 2005-09-07 | 670 | 675 | 670 | 675 | 2,000 | 675 |
| 2005-09-06 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2005-09-05 | 670 | 680 | 670 | 680 | 4,000 | 680 |
| 2005-09-01 | 670 | 670 | 660 | 660 | 2,000 | 660 |
| 2005-08-31 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2005-08-30 | 676 | 676 | 676 | 676 | 1,000 | 676 |
| 2005-08-29 | 679 | 679 | 679 | 679 | 2,000 | 679 |
| 2005-08-26 | 660 | 660 | 651 | 651 | 5,000 | 651 |
| 2005-08-24 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2005-08-23 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2005-08-19 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2005-08-18 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 2005-08-17 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2005-08-15 | 600 | 600 | 592 | 592 | 12,000 | 592 |
| 2005-08-11 | 611 | 611 | 611 | 611 | 3,000 | 611 |
| 2005-08-08 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 2005-08-05 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2005-08-04 | 655 | 655 | 653 | 653 | 3,000 | 653 |
| 2005-08-01 | 662 | 662 | 660 | 660 | 2,000 | 660 |
| 2005-07-29 | 670 | 670 | 662 | 662 | 3,000 | 662 |
| 2005-07-28 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2005-07-27 | 660 | 660 | 658 | 658 | 6,000 | 658 |
| 2005-07-20 | 669 | 669 | 669 | 669 | 2,000 | 669 |
| 2005-07-19 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2005-07-13 | 690 | 690 | 679 | 679 | 4,000 | 679 |
| 2005-07-12 | 650 | 660 | 650 | 660 | 17,000 | 660 |
| 2005-07-08 | 595 | 596 | 595 | 596 | 2,000 | 596 |
| 2005-07-07 | 596 | 596 | 596 | 596 | 1,000 | 596 |
| 2005-07-05 | 573 | 573 | 573 | 573 | 8,000 | 573 |
| 2005-07-01 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 2005-06-29 | 598 | 598 | 598 | 598 | 2,000 | 598 |
| 2005-06-28 | 578 | 578 | 578 | 578 | 1,000 | 578 |
| 2005-06-27 | 568 | 568 | 568 | 568 | 1,000 | 568 |
| 2005-06-24 | 568 | 568 | 568 | 568 | 3,000 | 568 |
| 2005-06-21 | 608 | 608 | 568 | 568 | 2,000 | 568 |
| 2005-06-20 | 589 | 589 | 589 | 589 | 5,000 | 589 |
| 2005-06-17 | 561 | 561 | 561 | 561 | 2,000 | 561 |
| 2005-06-07 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2005-06-01 | 595 | 595 | 575 | 575 | 4,000 | 575 |
| 2005-05-31 | 599 | 599 | 599 | 599 | 5,000 | 599 |
| 2005-05-30 | 579 | 610 | 579 | 600 | 8,000 | 600 |
| 2005-05-27 | 552 | 552 | 552 | 552 | 1,000 | 552 |
| 2005-05-26 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 2005-05-25 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2005-05-24 | 549 | 550 | 549 | 550 | 3,000 | 550 |
| 2005-05-19 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2005-05-18 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2005-05-16 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2005-05-13 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2005-05-10 | 541 | 541 | 501 | 501 | 19,000 | 501 |
| 2005-05-06 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2005-05-02 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2005-04-28 | 514 | 514 | 514 | 514 | 1,000 | 514 |
| 2005-04-20 | 514 | 514 | 514 | 514 | 1,000 | 514 |
| 2005-04-19 | 514 | 514 | 514 | 514 | 1,000 | 514 |
| 2005-04-18 | 509 | 509 | 509 | 509 | 1,000 | 509 |
| 2005-04-14 | 607 | 607 | 607 | 607 | 2,000 | 607 |
| 2005-03-29 | 619 | 619 | 619 | 619 | 10,000 | 619 |
| 2005-03-28 | 580 | 620 | 580 | 620 | 9,000 | 620 |
| 2005-03-22 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2005-03-18 | 535 | 550 | 535 | 550 | 7,000 | 550 |
| 2005-03-16 | 547 | 547 | 547 | 547 | 3,000 | 547 |
| 2005-03-14 | 540 | 544 | 540 | 544 | 2,000 | 544 |
| 2005-03-11 | 526 | 526 | 525 | 525 | 2,000 | 525 |
| 2005-03-10 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2005-03-04 | 585 | 585 | 575 | 575 | 2,000 | 575 |
| 2005-03-03 | 510 | 510 | 505 | 505 | 4,000 | 505 |
| 2005-03-02 | 543 | 600 | 520 | 520 | 13,000 | 520 |
| 2005-03-01 | 518 | 518 | 518 | 518 | 1,000 | 518 |
| 2005-02-28 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 2005-02-24 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2005-02-23 | 485 | 490 | 485 | 490 | 2,000 | 490 |
| 2005-02-16 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2005-02-01 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2005-01-31 | 471 | 471 | 471 | 471 | 2,000 | 471 |
| 2005-01-20 | 455 | 460 | 455 | 460 | 2,000 | 460 |
| 2005-01-19 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2005-01-06 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2005-01-05 | 472 | 472 | 472 | 472 | 1,000 | 472 |
分割・併合履歴 ： [1991-03-15]1株→1.1株
