5906 エムケー精工(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-303543543473531,800353
2014-12-293493563463563,700356
2014-12-263413463413466,500346
2014-12-25346346344346800346
2014-12-223453473453471,500347
2014-12-193423473423473,200347
2014-12-183423423403402,100340
2014-12-173403433373394,900339
2014-12-163483483403405,700340
2014-12-153433433433432,100343
2014-12-123433433413422,300342
2014-12-113403433393422,600342
2014-12-103423423403427,000342
2014-12-093423433423431,000343
2014-12-083433433423426,500342
2014-12-053443443423432,900343
2014-12-043443443443441,400344
2014-12-0334534534034012,900340
2014-12-023413443413424,500342
2014-12-0134534534034013,700340
2014-11-2834835434034325,300343
2014-11-273493623493622,400362
2014-11-263443503443503,100350
2014-11-25347347342342200342
2014-11-21345346345346600346
2014-11-20347347347347100347
2014-11-193413453413451,200345
2014-11-183413423403403,100340
2014-11-17341342341341700341
2014-11-14341341341341100341
2014-11-13347347347347100347
2014-11-11340347340347500347
2014-11-103463463393394,000339
2014-11-07345345345345100345
2014-11-063453453403433,200343
2014-11-053403453403455,200345
2014-11-043503503453502,800350
2014-10-313503503423424,400342
2014-10-30345345345345200345
2014-10-293493493393393,600339
2014-10-283473473363364,000336
2014-10-27347347346347600347
2014-10-243443473443472,200347
2014-10-233403403403401,500340
2014-10-22343343343343100343
2014-10-213443443433431,300343
2014-10-20336336336336300336
2014-10-163363363353351,100335
2014-10-15336336336336300336
2014-10-14337337337337100337
2014-10-103443443383401,200340
2014-10-093403403363392,100339
2014-10-08338338338338500338
2014-10-06341341338338700338
2014-10-03340340340340500340
2014-10-023403413383415,700341
2014-10-013413423413412,600341
2014-09-3034434434034111,900341
2014-09-2936136134034217,200342
2014-09-263413453413452,200345
2014-09-25343347343344500344
2014-09-24348348343343900343
2014-09-223413413413414,600341
2014-09-193463463413413,300341
2014-09-18349349344346500346
2014-09-173423573423492,000349
2014-09-163493493383407,800340
2014-09-123453473403454,500345
2014-09-113403453403442,400344
2014-09-10340340340340700340
2014-09-083403403403402,000340
2014-09-053413413403403,700340
2014-09-043423453423421,200342
2014-09-033403473403413,200341
2014-09-023413423403404,800340
2014-09-013463463413413,300341
2014-08-293423453413414,200341
2014-08-283513513453454,700345
2014-08-27351352351351500351
2014-08-263523523443451,300345
2014-08-253443503443491,300349
2014-08-203513513503501,100350
2014-08-19343343343343100343
2014-08-18343343343343200343
2014-08-153423423423423,300342
2014-08-143493493453462,700346
2014-08-12347347347347100347
2014-08-11346346346346200346
2014-08-08348348346346600346
2014-08-053503503473471,300347
2014-08-043513533503508,400350
2014-08-01350350350350100350
2014-07-303473483473481,300348
2014-07-293473543463541,700354
2014-07-283653653503505,100350
2014-07-25356365356365800365
2014-07-24351351351351600351
2014-07-22351351351351200351
2014-07-18351351351351600351
2014-07-17351351351351400351
2014-07-16350350350350500350
2014-07-153523523523521,000352
2014-07-143613613603603,100360
2014-07-11360360360360100360
2014-07-09356356356356200356
2014-07-08356356356356100356
2014-07-07357357357357600357
2014-07-04360360360360300360
2014-07-023603653593613,700361
2014-07-013603603543585,400358
2014-06-303573603503605,800360
2014-06-273553573553573,400357
2014-06-26361361361361300361
2014-06-2036136136136110,000361
2014-06-193623623613612,900361
2014-06-183603653593613,100361
2014-06-173553603553601,000360
2014-06-163503513503511,400351
2014-06-133403403403401,000340
2014-06-103413423403402,000340
2014-06-09341341341341100341
2014-06-06342342341341500341
2014-06-05345345343343300343
2014-06-033453463443445,200344
2014-06-023413443413431,100343
2014-05-303403413403411,200341
2014-05-293443443443443,300344
2014-05-28341345341345900345
2014-05-263383403383401,200340
2014-05-233303403303401,400340
2014-05-213343343303301,200330
2014-05-16335335335335100335
2014-05-15338338335335200335
2014-05-143253493253493,000349
2014-05-133333333303302,700330
2014-05-12335338335335400335
2014-05-09333338333338200338
2014-05-083373373303301,500330
2014-05-073423423363363,100336
2014-05-0234034434034211,600342
2014-05-013633633473638,600363
2014-04-303543703543632,600363
2014-04-283453553453546,600354
2014-04-25344345344345500345
2014-04-243443473393403,400340
2014-04-223463463383381,600338
2014-04-21347347347347100347
2014-04-18347347347347100347
2014-04-163473473473471,000347
2014-04-153363363363361,000336
2014-04-14338338338338100338
2014-04-11342343339340600340
2014-04-103423453403451,000345
2014-04-093403413393397,200339
2014-04-083413413413411,000341
2014-04-07355355346346400346
2014-04-04355355355355200355
2014-04-03350353350353400353
2014-04-02348348347347700347
2014-04-013463473393471,800347
2014-03-313473473413414,800341
2014-03-283413423413413,000341
2014-03-27346349346349800349
2014-03-263473473403402,500340
2014-03-25343343343343100343
2014-03-243423433413413,200341
2014-03-203473473423422,200342
2014-03-193483553463553,500355
2014-03-1834935834534811,000348
2014-03-173653733653691,300369
2014-03-133753793653654,400365
2014-03-123763783683756,100375
2014-03-113773793763761,300376
2014-03-103753753723725,500372
2014-03-073703803663795,700379
2014-03-063703713703712,600371
2014-03-053673723673691,300369
2014-03-033703703613691,100369
2014-02-283693703603704,900370
2014-02-273723723653692,800369
2014-02-263653723653723,700372
2014-02-253603633603601,500360
2014-02-243653653653651,100365
2014-02-213653653613631,700363
2014-02-203703703653651,400365
2014-02-19370370370370100370
2014-02-17359359359359200359
2014-02-14381381380380200380
2014-02-133683823683821,100382
2014-02-10365365365365700365
2014-02-07355355355355100355
2014-02-063653723523522,500352
2014-02-053603603523573,900357
2014-02-043633633543584,000358
2014-02-033603673593651,700365
2014-01-31360360360360100360
2014-01-303653653603601,300360
2014-01-293633703593628,900362
2014-01-283603643603635,600363
2014-01-273613643583601,800360
2014-01-243673673603613,800361
2014-01-233633733603687,000368
2014-01-223643643623632,500363
2014-01-213683683603625,100362
2014-01-203653653623625,000362
2014-01-173673673623643,400364
2014-01-163653653603644,100364
2014-01-153603723603721,500372
2014-01-143763763603646,100364
2014-01-103703703703705,000370
2014-01-093703783703784,900378
2014-01-083773853773844,100384
2014-01-073773773643704,600370
2014-01-063753753603717,200371

分割・併合履歴 : [1991-03-15]1株→1.1株