5906 エムケー精工(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2008-12-29 | 294 | 294 | 294 | 294 | 4,000 | 294 |
| 2008-12-26 | 270 | 280 | 270 | 280 | 3,000 | 280 |
| 2008-12-25 | 255 | 265 | 255 | 265 | 2,000 | 265 |
| 2008-12-24 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2008-12-19 | 310 | 330 | 310 | 330 | 2,000 | 330 |
| 2008-12-17 | 288 | 300 | 288 | 300 | 6,000 | 300 |
| 2008-12-16 | 298 | 298 | 298 | 298 | 2,000 | 298 |
| 2008-12-15 | 288 | 288 | 288 | 288 | 2,000 | 288 |
| 2008-12-04 | 288 | 303 | 288 | 303 | 2,000 | 303 |
| 2008-12-02 | 298 | 298 | 298 | 298 | 3,000 | 298 |
| 2008-12-01 | 288 | 288 | 288 | 288 | 3,000 | 288 |
| 2008-11-28 | 270 | 275 | 270 | 275 | 3,000 | 275 |
| 2008-11-27 | 250 | 270 | 250 | 270 | 2,000 | 270 |
| 2008-11-26 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2008-11-25 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2008-11-21 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2008-11-13 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2008-11-04 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2008-10-29 | 281 | 281 | 281 | 281 | 5,000 | 281 |
| 2008-10-28 | 261 | 271 | 261 | 271 | 3,000 | 271 |
| 2008-10-27 | 250 | 260 | 250 | 260 | 4,000 | 260 |
| 2008-10-07 | 350 | 350 | 295 | 295 | 3,000 | 295 |
| 2008-10-06 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2008-09-29 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2008-09-26 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2008-09-25 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2008-09-22 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2008-09-19 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2008-09-17 | 374 | 374 | 374 | 374 | 2,000 | 374 |
| 2008-09-03 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2008-09-02 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2008-09-01 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2008-08-28 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 2008-08-22 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2008-08-13 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2008-08-08 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2008-08-04 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2008-07-28 | 393 | 394 | 393 | 393 | 5,000 | 393 |
| 2008-07-14 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2008-07-07 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2008-07-01 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 2008-06-30 | 439 | 439 | 439 | 439 | 2,000 | 439 |
| 2008-06-27 | 419 | 419 | 419 | 419 | 2,000 | 419 |
| 2008-06-24 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2008-06-23 | 418 | 418 | 418 | 418 | 2,000 | 418 |
| 2008-06-20 | 400 | 400 | 399 | 399 | 8,000 | 399 |
| 2008-06-17 | 399 | 399 | 399 | 399 | 3,000 | 399 |
| 2008-06-16 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2008-05-30 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2008-05-29 | 399 | 399 | 399 | 399 | 2,000 | 399 |
| 2008-05-27 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2008-05-07 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2008-05-01 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2008-04-30 | 367 | 367 | 367 | 367 | 1,000 | 367 |
| 2008-04-18 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2008-04-16 | 369 | 370 | 369 | 370 | 2,000 | 370 |
| 2008-04-08 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2008-04-07 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2008-04-02 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2008-03-28 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2008-03-24 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2008-03-19 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2008-03-14 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2008-03-10 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2008-03-07 | 370 | 375 | 370 | 375 | 2,000 | 375 |
| 2008-03-06 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2008-03-04 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 2008-03-03 | 416 | 416 | 416 | 416 | 2,000 | 416 |
| 2008-02-26 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2008-02-22 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2008-02-14 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2008-02-08 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2008-02-07 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 2008-02-06 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2008-02-01 | 443 | 443 | 423 | 423 | 2,000 | 423 |
| 2008-01-30 | 483 | 483 | 483 | 483 | 1,000 | 483 |
| 2008-01-28 | 446 | 446 | 446 | 446 | 1,000 | 446 |
| 2008-01-18 | 440 | 445 | 440 | 445 | 2,000 | 445 |
| 2008-01-17 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2008-01-16 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2008-01-15 | 470 | 470 | 465 | 465 | 2,000 | 465 |
| 2008-01-08 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2008-01-07 | 516 | 516 | 516 | 516 | 1,000 | 516 |
| 2008-01-04 | 516 | 516 | 516 | 516 | 2,000 | 516 |
分割・併合履歴 ： [1991-03-15]1株→1.1株
