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
