5906 エムケー精工(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 2007-12-21 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2007-12-19 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2007-12-13 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2007-12-12 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2007-12-10 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2007-12-05 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2007-12-03 | 499 | 500 | 499 | 500 | 2,000 | 500 |
| 2007-11-29 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2007-11-28 | 477 | 477 | 477 | 477 | 1,000 | 477 |
| 2007-11-22 | 476 | 476 | 476 | 476 | 2,000 | 476 |
| 2007-11-20 | 476 | 476 | 476 | 476 | 1,000 | 476 |
| 2007-11-14 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2007-11-08 | 526 | 526 | 500 | 500 | 3,000 | 500 |
| 2007-11-01 | 536 | 536 | 536 | 536 | 1,000 | 536 |
| 2007-10-29 | 516 | 516 | 516 | 516 | 1,000 | 516 |
| 2007-10-26 | 536 | 536 | 536 | 536 | 4,000 | 536 |
| 2007-10-23 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 2007-10-22 | 543 | 543 | 543 | 543 | 1,000 | 543 |
| 2007-10-15 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2007-10-02 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2007-10-01 | 524 | 524 | 524 | 524 | 1,000 | 524 |
| 2007-09-28 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 2007-09-25 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 2007-09-21 | 524 | 524 | 524 | 524 | 1,000 | 524 |
| 2007-09-14 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2007-09-13 | 500 | 501 | 500 | 501 | 3,000 | 501 |
| 2007-09-12 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2007-09-04 | 546 | 546 | 536 | 536 | 3,000 | 536 |
| 2007-09-03 | 530 | 534 | 526 | 526 | 5,000 | 526 |
| 2007-08-31 | 530 | 530 | 511 | 514 | 7,000 | 514 |
| 2007-08-30 | 577 | 577 | 577 | 577 | 1,000 | 577 |
| 2007-08-29 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2007-08-16 | 520 | 521 | 520 | 521 | 2,000 | 521 |
| 2007-08-13 | 550 | 550 | 510 | 522 | 9,000 | 522 |
| 2007-08-06 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2007-08-03 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2007-07-31 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2007-07-30 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2007-07-27 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2007-07-26 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2007-07-23 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 2007-07-17 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2007-07-10 | 619 | 620 | 619 | 620 | 2,000 | 620 |
| 2007-07-09 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2007-07-06 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2007-07-02 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2007-06-29 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2007-06-28 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2007-06-22 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2007-06-21 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2007-06-20 | 590 | 600 | 590 | 590 | 12,000 | 590 |
| 2007-06-18 | 569 | 590 | 569 | 590 | 6,000 | 590 |
| 2007-06-15 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2007-06-14 | 563 | 563 | 563 | 563 | 1,000 | 563 |
| 2007-06-12 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2007-06-11 | 563 | 563 | 562 | 562 | 2,000 | 562 |
| 2007-06-06 | 560 | 565 | 560 | 565 | 3,000 | 565 |
| 2007-06-04 | 570 | 570 | 563 | 563 | 4,000 | 563 |
| 2007-05-30 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2007-05-29 | 572 | 572 | 572 | 572 | 1,000 | 572 |
| 2007-05-28 | 576 | 576 | 576 | 576 | 2,000 | 576 |
| 2007-05-25 | 579 | 579 | 576 | 576 | 3,000 | 576 |
| 2007-05-24 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2007-05-18 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2007-05-17 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2007-05-07 | 600 | 600 | 590 | 590 | 2,000 | 590 |
| 2007-05-01 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2007-04-27 | 595 | 595 | 595 | 595 | 4,000 | 595 |
| 2007-04-25 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2007-04-24 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 2007-04-23 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2007-04-20 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2007-04-16 | 602 | 612 | 602 | 612 | 2,000 | 612 |
| 2007-04-10 | 624 | 624 | 624 | 624 | 1,000 | 624 |
| 2007-04-09 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2007-04-06 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2007-04-02 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2007-03-29 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2007-03-28 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 2007-03-26 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2007-03-22 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2007-03-19 | 650 | 650 | 630 | 630 | 2,000 | 630 |
| 2007-03-16 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2007-03-15 | 634 | 635 | 634 | 635 | 3,000 | 635 |
| 2007-03-14 | 642 | 642 | 642 | 642 | 1,000 | 642 |
| 2007-03-09 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2007-03-08 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2007-03-05 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2007-02-28 | 684 | 695 | 680 | 695 | 5,000 | 695 |
| 2007-02-26 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2007-02-22 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2007-02-19 | 709 | 709 | 709 | 709 | 1,000 | 709 |
| 2007-02-16 | 700 | 710 | 700 | 710 | 3,000 | 710 |
| 2007-02-15 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2007-02-14 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 2007-02-13 | 685 | 690 | 685 | 690 | 2,000 | 690 |
| 2007-02-06 | 686 | 690 | 686 | 690 | 4,000 | 690 |
| 2007-02-02 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2007-02-01 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2007-01-29 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2007-01-26 | 671 | 685 | 671 | 685 | 2,000 | 685 |
| 2007-01-25 | 671 | 671 | 671 | 671 | 3,000 | 671 |
| 2007-01-24 | 648 | 671 | 648 | 671 | 6,000 | 671 |
| 2007-01-23 | 627 | 628 | 627 | 628 | 3,000 | 628 |
| 2007-01-22 | 627 | 627 | 627 | 627 | 1,000 | 627 |
| 2007-01-17 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2007-01-11 | 595 | 595 | 590 | 590 | 2,000 | 590 |
分割・併合履歴 ： [1991-03-15]1株→1.1株
