5906 エムケー精工(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-296186186186181,000618
2006-12-286006085986083,000608
2006-12-266006006006001,000600
2006-12-256106106106102,000610
2006-12-196106156106105,000610
2006-12-186006006006001,000600
2006-12-136006006006001,000600
2006-12-126096095985984,000598
2006-12-116006006006001,000600
2006-12-075835935835932,000593
2006-11-295945945945941,000594
2006-11-285655655655651,000565
2006-11-275655655655651,000565
2006-11-246006005675778,000577
2006-11-176506506506501,000650
2006-11-156406406406403,000640
2006-11-136406406406401,000640
2006-11-086756756406406,000640
2006-11-076756756756751,000675
2006-11-066726756726753,000675
2006-11-016726726726721,000672
2006-10-316726726726722,000672
2006-10-196346346306305,000630
2006-10-186206306206302,000630
2006-10-176336336206202,000620
2006-10-026336336336332,000633
2006-09-296636636636631,000663
2006-09-286616616616611,000661
2006-09-2666066066066020,000660
2006-09-256606606606601,000660
2006-09-226806806796793,000679
2006-09-216206306206302,000630
2006-09-206306306306301,000630
2006-09-196406406406401,000640
2006-09-156606606606602,000660
2006-09-116606606606601,000660
2006-09-0869869869769711,000697
2006-09-016806806806801,000680
2006-08-286806806806802,000680
2006-08-256806806806801,000680
2006-08-2466867566867512,000675
2006-08-236696696696691,000669
2006-08-226506506506501,000650
2006-08-216686686686681,000668
2006-08-186696696696691,000669
2006-08-176656656656651,000665
2006-08-106506506506501,000650
2006-08-086596606596602,000660
2006-08-076606606606602,000660
2006-08-046606606606601,000660
2006-08-016506506506501,000650
2006-07-286686686686682,000668
2006-07-246696696696691,000669
2006-07-206696696696691,000669
2006-07-196506706506704,000670
2006-07-186556706556703,000670
2006-07-146706706506506,000650
2006-07-136656656656652,000665
2006-07-116656656656652,000665
2006-07-056506506506501,000650
2006-07-046506506506501,000650
2006-06-306496556496504,000650
2006-06-296296296296291,000629
2006-06-286106296106295,000629
2006-06-236406506406503,000650
2006-06-216706706706705,000670
2006-06-206456506456507,000650
2006-06-196446456446452,000645
2006-06-166456456456451,000645
2006-06-1559764559764516,000645
2006-06-146076076076071,000607
2006-06-136056055925923,000592
2006-06-126006056006052,000605
2006-06-0958559658559612,000596
2006-06-085826105825867,000586
2006-06-076106105925923,000592
2006-06-026296296296291,000629
2006-06-016376376376372,000637
2006-05-316336336336331,000633
2006-05-306406406406401,000640
2006-05-296616616416414,000641
2006-05-266316316316313,000631
2006-05-256256256256251,000625
2006-05-226756756756751,000675
2006-05-196806806806801,000680
2006-05-186786786786781,000678
2006-05-176806806806801,000680
2006-05-166806806806803,000680
2006-05-017007007007002,000700
2006-04-267007007007003,000700
2006-04-247007006907004,000700
2006-04-216826826826821,000682
2006-04-207007027007004,000700
2006-04-197007007007004,000700
2006-04-186816816816811,000681
2006-04-147007007007001,000700
2006-04-117007007007001,000700
2006-04-077007007007001,000700
2006-04-067197197017012,000701
2006-04-057197197197191,000719
2006-04-047017017017011,000701
2006-04-037207207207201,000720
2006-03-317197197197191,000719
2006-03-287207207207202,000720
2006-03-277207207207202,000720
2006-03-247097107097102,000710
2006-03-227007007007003,000700
2006-03-207027027027022,000702
2006-03-157007007007001,000700
2006-03-147117117117111,000711
2006-03-137307307307302,000730
2006-03-097007007007001,000700
2006-03-087017017007002,000700
2006-03-077007007007001,000700
2006-03-037307307307301,000730
2006-03-017407407407402,000740
2006-02-287357407357403,000740
2006-02-277357357357351,000735
2006-02-247307357307352,000735
2006-02-227157157157151,000715
2006-02-217207207207202,000720
2006-02-177307307307301,000730
2006-02-107407407387382,000738
2006-02-097507507507501,000750
2006-02-087387387387381,000738
2006-02-077407407407401,000740
2006-02-067507507507501,000750
2006-02-017507507507501,000750
2006-01-317507507507501,000750
2006-01-307507507507502,000750
2006-01-277507507507503,000750
2006-01-267257357157357,000735
2006-01-257007207007153,000715
2006-01-2373473473473410,000734
2006-01-207357357357357,000735
2006-01-197047357047354,000735
2006-01-1874074070570513,000705
2006-01-177407507407506,000750
2006-01-167407407407406,000740
2006-01-137397407397402,000740
2006-01-127507507407404,000740
2006-01-117307407307402,000740
2006-01-107307307307304,000730
2006-01-067307307307301,000730
2006-01-047187307187306,000730

分割・併合履歴 : [1991-03-15]1株→1.1株