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 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 618 | 618 | 618 | 618 | 1,000 | 618 |
| 2006-12-28 | 600 | 608 | 598 | 608 | 3,000 | 608 |
| 2006-12-26 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2006-12-25 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2006-12-19 | 610 | 615 | 610 | 610 | 5,000 | 610 |
| 2006-12-18 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2006-12-13 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2006-12-12 | 609 | 609 | 598 | 598 | 4,000 | 598 |
| 2006-12-11 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2006-12-07 | 583 | 593 | 583 | 593 | 2,000 | 593 |
| 2006-11-29 | 594 | 594 | 594 | 594 | 1,000 | 594 |
| 2006-11-28 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2006-11-27 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2006-11-24 | 600 | 600 | 567 | 577 | 8,000 | 577 |
| 2006-11-17 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2006-11-15 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 2006-11-13 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2006-11-08 | 675 | 675 | 640 | 640 | 6,000 | 640 |
| 2006-11-07 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2006-11-06 | 672 | 675 | 672 | 675 | 3,000 | 675 |
| 2006-11-01 | 672 | 672 | 672 | 672 | 1,000 | 672 |
| 2006-10-31 | 672 | 672 | 672 | 672 | 2,000 | 672 |
| 2006-10-19 | 634 | 634 | 630 | 630 | 5,000 | 630 |
| 2006-10-18 | 620 | 630 | 620 | 630 | 2,000 | 630 |
| 2006-10-17 | 633 | 633 | 620 | 620 | 2,000 | 620 |
| 2006-10-02 | 633 | 633 | 633 | 633 | 2,000 | 633 |
| 2006-09-29 | 663 | 663 | 663 | 663 | 1,000 | 663 |
| 2006-09-28 | 661 | 661 | 661 | 661 | 1,000 | 661 |
| 2006-09-26 | 660 | 660 | 660 | 660 | 20,000 | 660 |
| 2006-09-25 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2006-09-22 | 680 | 680 | 679 | 679 | 3,000 | 679 |
| 2006-09-21 | 620 | 630 | 620 | 630 | 2,000 | 630 |
| 2006-09-20 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2006-09-19 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2006-09-15 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2006-09-11 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2006-09-08 | 698 | 698 | 697 | 697 | 11,000 | 697 |
| 2006-09-01 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2006-08-28 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2006-08-25 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2006-08-24 | 668 | 675 | 668 | 675 | 12,000 | 675 |
| 2006-08-23 | 669 | 669 | 669 | 669 | 1,000 | 669 |
| 2006-08-22 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2006-08-21 | 668 | 668 | 668 | 668 | 1,000 | 668 |
| 2006-08-18 | 669 | 669 | 669 | 669 | 1,000 | 669 |
| 2006-08-17 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2006-08-10 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2006-08-08 | 659 | 660 | 659 | 660 | 2,000 | 660 |
| 2006-08-07 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2006-08-04 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2006-08-01 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2006-07-28 | 668 | 668 | 668 | 668 | 2,000 | 668 |
| 2006-07-24 | 669 | 669 | 669 | 669 | 1,000 | 669 |
| 2006-07-20 | 669 | 669 | 669 | 669 | 1,000 | 669 |
| 2006-07-19 | 650 | 670 | 650 | 670 | 4,000 | 670 |
| 2006-07-18 | 655 | 670 | 655 | 670 | 3,000 | 670 |
| 2006-07-14 | 670 | 670 | 650 | 650 | 6,000 | 650 |
| 2006-07-13 | 665 | 665 | 665 | 665 | 2,000 | 665 |
| 2006-07-11 | 665 | 665 | 665 | 665 | 2,000 | 665 |
| 2006-07-05 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2006-07-04 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2006-06-30 | 649 | 655 | 649 | 650 | 4,000 | 650 |
| 2006-06-29 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 2006-06-28 | 610 | 629 | 610 | 629 | 5,000 | 629 |
| 2006-06-23 | 640 | 650 | 640 | 650 | 3,000 | 650 |
| 2006-06-21 | 670 | 670 | 670 | 670 | 5,000 | 670 |
| 2006-06-20 | 645 | 650 | 645 | 650 | 7,000 | 650 |
| 2006-06-19 | 644 | 645 | 644 | 645 | 2,000 | 645 |
| 2006-06-16 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2006-06-15 | 597 | 645 | 597 | 645 | 16,000 | 645 |
| 2006-06-14 | 607 | 607 | 607 | 607 | 1,000 | 607 |
| 2006-06-13 | 605 | 605 | 592 | 592 | 3,000 | 592 |
| 2006-06-12 | 600 | 605 | 600 | 605 | 2,000 | 605 |
| 2006-06-09 | 585 | 596 | 585 | 596 | 12,000 | 596 |
| 2006-06-08 | 582 | 610 | 582 | 586 | 7,000 | 586 |
| 2006-06-07 | 610 | 610 | 592 | 592 | 3,000 | 592 |
| 2006-06-02 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 2006-06-01 | 637 | 637 | 637 | 637 | 2,000 | 637 |
| 2006-05-31 | 633 | 633 | 633 | 633 | 1,000 | 633 |
| 2006-05-30 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2006-05-29 | 661 | 661 | 641 | 641 | 4,000 | 641 |
| 2006-05-26 | 631 | 631 | 631 | 631 | 3,000 | 631 |
| 2006-05-25 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2006-05-22 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2006-05-19 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2006-05-18 | 678 | 678 | 678 | 678 | 1,000 | 678 |
| 2006-05-17 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2006-05-16 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 2006-05-01 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2006-04-26 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2006-04-24 | 700 | 700 | 690 | 700 | 4,000 | 700 |
| 2006-04-21 | 682 | 682 | 682 | 682 | 1,000 | 682 |
| 2006-04-20 | 700 | 702 | 700 | 700 | 4,000 | 700 |
| 2006-04-19 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 2006-04-18 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 2006-04-14 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2006-04-11 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2006-04-07 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2006-04-06 | 719 | 719 | 701 | 701 | 2,000 | 701 |
| 2006-04-05 | 719 | 719 | 719 | 719 | 1,000 | 719 |
| 2006-04-04 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 2006-04-03 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2006-03-31 | 719 | 719 | 719 | 719 | 1,000 | 719 |
| 2006-03-28 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2006-03-27 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2006-03-24 | 709 | 710 | 709 | 710 | 2,000 | 710 |
| 2006-03-22 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2006-03-20 | 702 | 702 | 702 | 702 | 2,000 | 702 |
| 2006-03-15 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2006-03-14 | 711 | 711 | 711 | 711 | 1,000 | 711 |
| 2006-03-13 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2006-03-09 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2006-03-08 | 701 | 701 | 700 | 700 | 2,000 | 700 |
| 2006-03-07 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2006-03-03 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2006-03-01 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 2006-02-28 | 735 | 740 | 735 | 740 | 3,000 | 740 |
| 2006-02-27 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2006-02-24 | 730 | 735 | 730 | 735 | 2,000 | 735 |
| 2006-02-22 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2006-02-21 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2006-02-17 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2006-02-10 | 740 | 740 | 738 | 738 | 2,000 | 738 |
| 2006-02-09 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2006-02-08 | 738 | 738 | 738 | 738 | 1,000 | 738 |
| 2006-02-07 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2006-02-06 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2006-02-01 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2006-01-31 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2006-01-30 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2006-01-27 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 2006-01-26 | 725 | 735 | 715 | 735 | 7,000 | 735 |
| 2006-01-25 | 700 | 720 | 700 | 715 | 3,000 | 715 |
| 2006-01-23 | 734 | 734 | 734 | 734 | 10,000 | 734 |
| 2006-01-20 | 735 | 735 | 735 | 735 | 7,000 | 735 |
| 2006-01-19 | 704 | 735 | 704 | 735 | 4,000 | 735 |
| 2006-01-18 | 740 | 740 | 705 | 705 | 13,000 | 705 |
| 2006-01-17 | 740 | 750 | 740 | 750 | 6,000 | 750 |
| 2006-01-16 | 740 | 740 | 740 | 740 | 6,000 | 740 |
| 2006-01-13 | 739 | 740 | 739 | 740 | 2,000 | 740 |
| 2006-01-12 | 750 | 750 | 740 | 740 | 4,000 | 740 |
| 2006-01-11 | 730 | 740 | 730 | 740 | 2,000 | 740 |
| 2006-01-10 | 730 | 730 | 730 | 730 | 4,000 | 730 |
| 2006-01-06 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2006-01-04 | 718 | 730 | 718 | 730 | 6,000 | 730 |
分割・併合履歴 ： [1991-03-15]1株→1.1株
