5906 エムケー精工(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	232	232	220	231	24,600	231
2010-12-29	225	225	224	224	4,800	224
2010-12-28	208	214	208	214	900	214
2010-12-27	217	217	208	212	14,000	212
2010-12-24	238	238	198	209	24,800	209
2010-12-22	238	238	238	238	1,000	238
2010-12-21	238	238	238	238	1,000	238
2010-12-20	254	254	245	245	6,000	245
2010-12-17	254	254	245	246	2,100	246
2010-12-16	255	255	254	254	1,700	254
2010-12-14	260	260	260	260	5,700	260
2010-12-13	263	263	263	263	4,200	263
2010-12-01	276	276	263	263	1,000	263
2010-11-29	273	273	263	263	2,700	263
2010-11-26	260	260	260	260	5,200	260
2010-11-19	260	260	260	260	300	260
2010-11-17	255	255	255	255	1,300	255
2010-11-16	256	270	256	270	900	270
2010-11-15	280	280	280	280	500	280
2010-11-12	270	270	270	270	1,000	270
2010-11-01	280	280	280	280	900	280
2010-10-28	280	280	280	280	4,900	280
2010-10-22	280	280	280	280	100	280
2010-10-21	262	270	262	270	1,100	270
2010-10-13	278	278	278	278	1,000	278
2010-10-12	286	286	286	286	1,000	286
2010-10-01	310	310	310	310	700	310
2010-09-28	320	320	320	320	4,400	320
2010-09-27	300	300	296	296	4,400	296
2010-09-17	333	339	333	339	5,000	339
2010-09-15	306	338	306	338	2,000	338
2010-09-03	300	301	292	292	3,100	292
2010-09-01	325	325	325	325	1,100	325
2010-08-27	349	349	333	333	5,200	333
2010-08-06	350	350	350	350	100	350
2010-08-02	350	350	350	350	1,300	350
2010-07-28	350	350	350	350	4,000	350
2010-07-21	350	350	350	350	100	350
2010-07-14	350	350	350	350	100	350
2010-07-13	350	350	350	350	600	350
2010-07-12	350	350	350	350	3,100	350
2010-07-05	360	360	360	360	100	360
2010-07-02	315	363	315	363	200	363
2010-07-01	362	362	347	347	1,100	347
2010-06-28	365	365	365	365	3,000	365
2010-06-25	365	365	365	365	1,000	365
2010-06-24	365	365	365	365	1,000	365
2010-06-21	389	389	389	389	5,000	389
2010-06-18	368	389	368	389	5,000	389
2010-05-28	371	371	371	371	3,000	371
2010-05-06	388	388	388	388	1,000	388
2010-04-28	383	389	383	389	4,000	389
2010-04-27	383	383	383	383	1,000	383
2010-04-20	366	366	366	366	1,000	366
2010-04-19	370	370	370	370	2,000	370
2010-04-14	374	374	374	374	2,000	374
2010-04-09	374	374	374	374	2,000	374
2010-04-07	366	366	366	366	4,000	366
2010-04-05	365	365	365	365	1,000	365
2010-04-02	388	388	388	388	2,000	388
2010-03-30	370	370	370	370	1,000	370
2010-03-26	380	380	380	380	4,000	380
2010-03-24	380	380	380	380	1,000	380
2010-03-23	380	380	379	379	2,000	379
2010-03-19	380	380	380	380	2,000	380
2010-03-18	380	380	380	380	2,000	380
2010-03-17	380	380	380	380	2,000	380
2010-03-16	390	390	380	384	6,000	384
2010-03-15	389	392	386	392	6,000	392
2010-03-11	399	399	399	399	1,000	399
2010-03-10	399	399	399	399	3,000	399
2010-03-05	399	399	399	399	2,000	399
2010-03-04	405	405	400	400	4,000	400
2010-03-03	409	409	405	405	2,000	405
2010-03-01	414	414	414	414	2,000	414
2010-02-26	395	402	395	395	3,000	395
2010-02-24	395	395	395	395	3,000	395
2010-02-23	401	401	380	380	5,000	380
2010-02-02	401	401	401	401	2,000	401
2010-01-28	401	401	401	401	4,000	401
2010-01-27	415	415	385	385	3,000	385
2010-01-26	415	415	415	415	2,000	415

分割・併合履歴： [1991-03-15]1株→1.1株