5906 エムケー精工(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2009-12-28 | 410 | 430 | 410 | 430 | 4,000 | 430 |
| 2009-12-17 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2009-12-16 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2009-12-15 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2009-12-11 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2009-12-02 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2009-11-27 | 415 | 415 | 415 | 415 | 4,000 | 415 |
| 2009-11-17 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2009-11-12 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2009-11-06 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2009-11-05 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2009-11-04 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2009-11-02 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2009-10-29 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2009-10-28 | 409 | 409 | 409 | 409 | 2,000 | 409 |
| 2009-09-29 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2009-09-28 | 387 | 387 | 387 | 387 | 2,000 | 387 |
| 2009-09-18 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2009-09-01 | 417 | 417 | 417 | 417 | 2,000 | 417 |
| 2009-08-31 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 2009-08-28 | 407 | 407 | 407 | 407 | 2,000 | 407 |
| 2009-08-26 | 407 | 407 | 407 | 407 | 3,000 | 407 |
| 2009-08-17 | 407 | 407 | 407 | 407 | 2,000 | 407 |
| 2009-08-11 | 406 | 406 | 406 | 406 | 3,000 | 406 |
| 2009-08-03 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2009-07-28 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2009-07-13 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 2009-07-01 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2009-06-29 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2009-06-26 | 443 | 443 | 443 | 443 | 1,000 | 443 |
| 2009-06-24 | 443 | 443 | 443 | 443 | 7,000 | 443 |
| 2009-06-23 | 421 | 421 | 421 | 421 | 3,000 | 421 |
| 2009-06-02 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2009-06-01 | 429 | 429 | 409 | 409 | 2,000 | 409 |
| 2009-05-28 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2009-05-15 | 444 | 444 | 364 | 364 | 3,000 | 364 |
| 2009-05-08 | 450 | 450 | 429 | 429 | 3,000 | 429 |
| 2009-04-30 | 372 | 372 | 372 | 372 | 2,000 | 372 |
| 2009-04-27 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2009-04-23 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2009-04-17 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2009-04-16 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2009-04-01 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2009-03-31 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2009-03-30 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2009-03-27 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2009-03-06 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 2009-03-03 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 2009-03-02 | 337 | 337 | 337 | 337 | 2,000 | 337 |
| 2009-02-27 | 321 | 321 | 321 | 321 | 2,000 | 321 |
| 2009-02-25 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2009-02-24 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2009-02-20 | 320 | 320 | 320 | 320 | 5,000 | 320 |
| 2009-02-19 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2009-02-06 | 301 | 301 | 300 | 300 | 2,000 | 300 |
| 2009-02-02 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2009-01-30 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2009-01-29 | 288 | 299 | 288 | 299 | 3,000 | 299 |
| 2009-01-28 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2009-01-19 | 300 | 300 | 270 | 270 | 3,000 | 270 |
| 2009-01-05 | 309 | 309 | 308 | 308 | 2,000 | 308 |
分割・併合履歴 ： [1991-03-15]1株→1.1株
