5906 エムケー精工(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 331 | 331 | 331 | 331 | 100 | 331 |
| 2015-12-29 | 332 | 332 | 328 | 332 | 2,000 | 332 |
| 2015-12-28 | 324 | 326 | 324 | 324 | 3,800 | 324 |
| 2015-12-25 | 322 | 325 | 321 | 324 | 2,600 | 324 |
| 2015-12-24 | 325 | 325 | 322 | 322 | 3,900 | 322 |
| 2015-12-22 | 326 | 326 | 322 | 323 | 10,100 | 323 |
| 2015-12-21 | 328 | 329 | 322 | 323 | 9,100 | 323 |
| 2015-12-18 | 327 | 327 | 327 | 327 | 1,600 | 327 |
| 2015-12-17 | 327 | 330 | 322 | 325 | 4,900 | 325 |
| 2015-12-16 | 330 | 330 | 325 | 330 | 9,100 | 330 |
| 2015-12-15 | 332 | 338 | 328 | 329 | 3,900 | 329 |
| 2015-12-14 | 334 | 334 | 328 | 332 | 4,200 | 332 |
| 2015-12-11 | 334 | 334 | 334 | 334 | 800 | 334 |
| 2015-12-10 | 328 | 334 | 325 | 325 | 2,800 | 325 |
| 2015-12-09 | 327 | 327 | 327 | 327 | 500 | 327 |
| 2015-12-08 | 327 | 327 | 326 | 326 | 400 | 326 |
| 2015-12-07 | 326 | 327 | 325 | 327 | 4,300 | 327 |
| 2015-12-04 | 329 | 329 | 329 | 329 | 300 | 329 |
| 2015-12-03 | 331 | 331 | 330 | 330 | 2,000 | 330 |
| 2015-12-02 | 336 | 336 | 332 | 332 | 2,300 | 332 |
| 2015-12-01 | 333 | 333 | 330 | 330 | 5,100 | 330 |
| 2015-11-30 | 330 | 333 | 330 | 333 | 2,600 | 333 |
| 2015-11-27 | 329 | 331 | 329 | 331 | 5,000 | 331 |
| 2015-11-26 | 338 | 338 | 330 | 331 | 3,300 | 331 |
| 2015-11-25 | 332 | 332 | 324 | 330 | 3,000 | 330 |
| 2015-11-24 | 327 | 332 | 323 | 332 | 6,700 | 332 |
| 2015-11-20 | 327 | 327 | 327 | 327 | 2,600 | 327 |
| 2015-11-19 | 332 | 332 | 327 | 328 | 2,700 | 328 |
| 2015-11-18 | 330 | 330 | 328 | 329 | 1,400 | 329 |
| 2015-11-17 | 330 | 334 | 327 | 327 | 2,900 | 327 |
| 2015-11-16 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2015-11-13 | 327 | 330 | 325 | 330 | 1,900 | 330 |
| 2015-11-09 | 326 | 334 | 326 | 328 | 2,800 | 328 |
| 2015-11-06 | 326 | 330 | 326 | 330 | 800 | 330 |
| 2015-11-05 | 327 | 327 | 327 | 327 | 500 | 327 |
| 2015-11-04 | 331 | 331 | 327 | 330 | 4,000 | 330 |
| 2015-11-02 | 330 | 333 | 325 | 328 | 5,200 | 328 |
| 2015-10-30 | 327 | 330 | 327 | 330 | 2,500 | 330 |
| 2015-10-29 | 331 | 331 | 326 | 329 | 800 | 329 |
| 2015-10-28 | 336 | 336 | 330 | 332 | 6,800 | 332 |
| 2015-10-27 | 341 | 342 | 336 | 336 | 17,300 | 336 |
| 2015-10-26 | 324 | 325 | 324 | 324 | 2,600 | 324 |
| 2015-10-23 | 327 | 327 | 327 | 327 | 200 | 327 |
| 2015-10-22 | 323 | 324 | 323 | 324 | 2,600 | 324 |
| 2015-10-21 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2015-10-20 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2015-10-16 | 322 | 329 | 322 | 329 | 500 | 329 |
| 2015-10-15 | 322 | 322 | 322 | 322 | 200 | 322 |
| 2015-10-14 | 322 | 323 | 322 | 323 | 200 | 323 |
| 2015-10-13 | 330 | 330 | 322 | 322 | 6,300 | 322 |
| 2015-10-09 | 325 | 325 | 321 | 325 | 1,900 | 325 |
| 2015-10-08 | 325 | 325 | 325 | 325 | 100 | 325 |
| 2015-10-06 | 328 | 328 | 325 | 325 | 1,500 | 325 |
| 2015-10-05 | 321 | 328 | 321 | 328 | 1,100 | 328 |
| 2015-10-02 | 321 | 321 | 320 | 320 | 900 | 320 |
| 2015-10-01 | 325 | 325 | 321 | 321 | 1,400 | 321 |
| 2015-09-30 | 329 | 329 | 325 | 325 | 2,700 | 325 |
| 2015-09-29 | 347 | 347 | 329 | 329 | 3,400 | 329 |
| 2015-09-28 | 328 | 342 | 328 | 342 | 1,000 | 342 |
| 2015-09-25 | 316 | 328 | 316 | 328 | 2,800 | 328 |
| 2015-09-24 | 336 | 336 | 330 | 330 | 500 | 330 |
| 2015-09-16 | 335 | 336 | 335 | 336 | 200 | 336 |
| 2015-09-15 | 335 | 335 | 335 | 335 | 200 | 335 |
| 2015-09-14 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2015-09-11 | 339 | 339 | 338 | 338 | 1,100 | 338 |
| 2015-09-10 | 339 | 339 | 339 | 339 | 1,700 | 339 |
| 2015-09-09 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2015-09-03 | 325 | 339 | 325 | 339 | 1,800 | 339 |
| 2015-09-02 | 325 | 325 | 325 | 325 | 600 | 325 |
| 2015-09-01 | 340 | 340 | 331 | 331 | 3,100 | 331 |
| 2015-08-31 | 341 | 341 | 340 | 340 | 4,900 | 340 |
| 2015-08-28 | 327 | 342 | 327 | 339 | 4,300 | 339 |
| 2015-08-27 | 322 | 325 | 316 | 325 | 4,800 | 325 |
| 2015-08-26 | 325 | 329 | 315 | 315 | 7,500 | 315 |
| 2015-08-25 | 330 | 330 | 319 | 320 | 10,500 | 320 |
| 2015-08-24 | 334 | 334 | 331 | 331 | 5,300 | 331 |
| 2015-08-21 | 334 | 337 | 334 | 334 | 3,800 | 334 |
| 2015-08-20 | 340 | 340 | 338 | 338 | 2,000 | 338 |
| 2015-08-18 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2015-08-17 | 341 | 343 | 341 | 343 | 300 | 343 |
| 2015-08-14 | 337 | 338 | 337 | 338 | 1,700 | 338 |
| 2015-08-12 | 338 | 339 | 336 | 336 | 3,500 | 336 |
| 2015-08-11 | 340 | 340 | 337 | 338 | 4,500 | 338 |
| 2015-08-10 | 342 | 342 | 340 | 340 | 1,900 | 340 |
| 2015-08-07 | 342 | 349 | 340 | 340 | 4,100 | 340 |
| 2015-08-06 | 345 | 345 | 345 | 345 | 100 | 345 |
| 2015-08-03 | 350 | 350 | 346 | 350 | 1,400 | 350 |
| 2015-07-31 | 344 | 350 | 343 | 346 | 3,400 | 346 |
| 2015-07-30 | 344 | 344 | 344 | 344 | 100 | 344 |
| 2015-07-29 | 346 | 347 | 344 | 344 | 3,400 | 344 |
| 2015-07-28 | 345 | 346 | 345 | 345 | 3,700 | 345 |
| 2015-07-27 | 346 | 346 | 345 | 345 | 2,600 | 345 |
| 2015-07-24 | 347 | 347 | 347 | 347 | 200 | 347 |
| 2015-07-23 | 345 | 345 | 345 | 345 | 500 | 345 |
| 2015-07-22 | 344 | 345 | 344 | 345 | 200 | 345 |
| 2015-07-21 | 344 | 347 | 344 | 347 | 1,100 | 347 |
| 2015-07-17 | 346 | 346 | 346 | 346 | 300 | 346 |
| 2015-07-16 | 350 | 350 | 345 | 350 | 3,700 | 350 |
| 2015-07-15 | 350 | 350 | 344 | 350 | 1,500 | 350 |
| 2015-07-14 | 346 | 352 | 342 | 350 | 5,200 | 350 |
| 2015-07-13 | 342 | 342 | 342 | 342 | 1,400 | 342 |
| 2015-07-10 | 335 | 340 | 334 | 340 | 3,600 | 340 |
| 2015-07-09 | 342 | 342 | 334 | 334 | 6,400 | 334 |
| 2015-07-08 | 343 | 343 | 342 | 342 | 1,300 | 342 |
| 2015-07-07 | 344 | 344 | 344 | 344 | 100 | 344 |
| 2015-07-06 | 345 | 345 | 343 | 344 | 1,800 | 344 |
| 2015-07-03 | 344 | 348 | 344 | 346 | 1,400 | 346 |
| 2015-07-02 | 359 | 359 | 342 | 343 | 13,800 | 343 |
| 2015-07-01 | 347 | 347 | 345 | 345 | 2,800 | 345 |
| 2015-06-30 | 347 | 347 | 347 | 347 | 400 | 347 |
| 2015-06-29 | 342 | 344 | 341 | 344 | 3,200 | 344 |
| 2015-06-26 | 345 | 349 | 344 | 344 | 5,800 | 344 |
| 2015-06-25 | 348 | 348 | 348 | 348 | 300 | 348 |
| 2015-06-24 | 349 | 349 | 349 | 349 | 100 | 349 |
| 2015-06-23 | 350 | 350 | 344 | 347 | 8,600 | 347 |
| 2015-06-22 | 344 | 347 | 344 | 347 | 5,600 | 347 |
| 2015-06-19 | 344 | 344 | 344 | 344 | 1,000 | 344 |
| 2015-06-18 | 341 | 346 | 341 | 344 | 8,200 | 344 |
| 2015-06-17 | 344 | 344 | 344 | 344 | 100 | 344 |
| 2015-06-16 | 345 | 345 | 345 | 345 | 200 | 345 |
| 2015-06-15 | 347 | 347 | 345 | 345 | 600 | 345 |
| 2015-06-12 | 344 | 345 | 344 | 345 | 200 | 345 |
| 2015-06-11 | 344 | 344 | 344 | 344 | 1,000 | 344 |
| 2015-06-09 | 345 | 345 | 344 | 344 | 2,200 | 344 |
| 2015-06-05 | 346 | 347 | 346 | 347 | 200 | 347 |
| 2015-06-04 | 345 | 345 | 345 | 345 | 1,200 | 345 |
| 2015-06-03 | 345 | 345 | 345 | 345 | 100 | 345 |
| 2015-06-02 | 347 | 347 | 347 | 347 | 200 | 347 |
| 2015-06-01 | 347 | 347 | 346 | 346 | 1,400 | 346 |
| 2015-05-29 | 346 | 347 | 346 | 347 | 1,400 | 347 |
| 2015-05-28 | 345 | 345 | 345 | 345 | 3,100 | 345 |
| 2015-05-27 | 346 | 347 | 343 | 345 | 5,700 | 345 |
| 2015-05-26 | 347 | 347 | 346 | 346 | 2,300 | 346 |
| 2015-05-25 | 346 | 346 | 346 | 346 | 200 | 346 |
| 2015-05-22 | 346 | 346 | 345 | 345 | 2,600 | 345 |
| 2015-05-21 | 349 | 349 | 347 | 347 | 500 | 347 |
| 2015-05-20 | 345 | 348 | 345 | 348 | 700 | 348 |
| 2015-05-19 | 348 | 348 | 344 | 345 | 1,800 | 345 |
| 2015-05-18 | 345 | 348 | 343 | 348 | 1,800 | 348 |
| 2015-05-14 | 346 | 346 | 345 | 345 | 300 | 345 |
| 2015-05-11 | 345 | 345 | 342 | 344 | 2,700 | 344 |
| 2015-05-08 | 342 | 344 | 342 | 344 | 1,100 | 344 |
| 2015-05-07 | 342 | 344 | 340 | 341 | 10,500 | 341 |
| 2015-05-01 | 347 | 349 | 344 | 344 | 5,300 | 344 |
| 2015-04-30 | 346 | 350 | 346 | 347 | 7,000 | 347 |
| 2015-04-28 | 349 | 349 | 347 | 347 | 7,300 | 347 |
| 2015-04-27 | 349 | 352 | 349 | 350 | 5,700 | 350 |
| 2015-04-24 | 349 | 349 | 344 | 346 | 3,600 | 346 |
| 2015-04-23 | 349 | 349 | 346 | 348 | 1,000 | 348 |
| 2015-04-22 | 348 | 348 | 343 | 348 | 7,000 | 348 |
| 2015-04-21 | 349 | 349 | 349 | 349 | 700 | 349 |
| 2015-04-20 | 348 | 348 | 348 | 348 | 200 | 348 |
| 2015-04-17 | 352 | 354 | 348 | 348 | 3,200 | 348 |
| 2015-04-16 | 350 | 350 | 350 | 350 | 600 | 350 |
| 2015-04-15 | 354 | 354 | 352 | 352 | 9,100 | 352 |
| 2015-04-14 | 351 | 352 | 351 | 352 | 1,700 | 352 |
| 2015-04-13 | 352 | 352 | 342 | 350 | 9,400 | 350 |
| 2015-04-10 | 350 | 350 | 348 | 349 | 1,000 | 349 |
| 2015-04-09 | 347 | 350 | 347 | 350 | 2,500 | 350 |
| 2015-04-08 | 345 | 350 | 345 | 349 | 7,900 | 349 |
| 2015-04-07 | 348 | 348 | 342 | 345 | 2,400 | 345 |
| 2015-04-06 | 347 | 347 | 346 | 346 | 300 | 346 |
| 2015-04-03 | 345 | 345 | 345 | 345 | 100 | 345 |
| 2015-04-02 | 344 | 344 | 344 | 344 | 200 | 344 |
| 2015-04-01 | 344 | 344 | 342 | 343 | 1,800 | 343 |
| 2015-03-31 | 344 | 347 | 344 | 344 | 700 | 344 |
| 2015-03-30 | 346 | 348 | 341 | 341 | 3,200 | 341 |
| 2015-03-27 | 344 | 348 | 340 | 348 | 11,100 | 348 |
| 2015-03-26 | 350 | 350 | 345 | 348 | 18,200 | 348 |
| 2015-03-25 | 350 | 350 | 349 | 349 | 4,400 | 349 |
| 2015-03-24 | 351 | 353 | 348 | 350 | 6,500 | 350 |
| 2015-03-23 | 351 | 352 | 349 | 350 | 5,500 | 350 |
| 2015-03-20 | 351 | 354 | 348 | 351 | 8,500 | 351 |
| 2015-03-19 | 351 | 356 | 351 | 351 | 6,800 | 351 |
| 2015-03-18 | 350 | 358 | 344 | 350 | 40,500 | 350 |
| 2015-03-17 | 368 | 383 | 367 | 383 | 34,100 | 383 |
| 2015-03-16 | 366 | 368 | 365 | 367 | 13,800 | 367 |
| 2015-03-13 | 366 | 368 | 360 | 363 | 10,200 | 363 |
| 2015-03-12 | 367 | 367 | 364 | 364 | 3,000 | 364 |
| 2015-03-11 | 361 | 365 | 361 | 362 | 14,300 | 362 |
| 2015-03-10 | 360 | 364 | 359 | 360 | 7,600 | 360 |
| 2015-03-09 | 361 | 361 | 356 | 360 | 1,600 | 360 |
| 2015-03-06 | 357 | 361 | 357 | 361 | 4,600 | 361 |
| 2015-03-05 | 359 | 359 | 357 | 357 | 4,100 | 357 |
| 2015-03-04 | 363 | 365 | 347 | 359 | 44,600 | 359 |
| 2015-03-03 | 363 | 365 | 361 | 362 | 5,300 | 362 |
| 2015-03-02 | 372 | 373 | 364 | 365 | 9,400 | 365 |
| 2015-02-27 | 361 | 364 | 360 | 362 | 5,100 | 362 |
| 2015-02-26 | 363 | 363 | 359 | 361 | 5,200 | 361 |
| 2015-02-25 | 360 | 361 | 358 | 358 | 5,700 | 358 |
| 2015-02-24 | 357 | 358 | 357 | 358 | 900 | 358 |
| 2015-02-23 | 357 | 360 | 355 | 355 | 5,800 | 355 |
| 2015-02-20 | 353 | 356 | 353 | 356 | 1,600 | 356 |
| 2015-02-19 | 355 | 355 | 353 | 354 | 5,200 | 354 |
| 2015-02-18 | 359 | 359 | 355 | 358 | 4,100 | 358 |
| 2015-02-17 | 354 | 357 | 354 | 354 | 1,500 | 354 |
| 2015-02-16 | 354 | 354 | 353 | 353 | 1,200 | 353 |
| 2015-02-13 | 357 | 358 | 353 | 354 | 2,500 | 354 |
| 2015-02-12 | 357 | 357 | 355 | 355 | 500 | 355 |
| 2015-02-10 | 357 | 357 | 352 | 352 | 1,500 | 352 |
| 2015-02-09 | 354 | 354 | 353 | 353 | 1,500 | 353 |
| 2015-02-05 | 350 | 354 | 350 | 354 | 1,000 | 354 |
| 2015-02-04 | 350 | 350 | 349 | 349 | 1,500 | 349 |
| 2015-02-03 | 352 | 352 | 352 | 352 | 2,100 | 352 |
| 2015-02-02 | 351 | 351 | 349 | 349 | 5,700 | 349 |
| 2015-01-30 | 355 | 355 | 350 | 351 | 2,200 | 351 |
| 2015-01-29 | 356 | 356 | 350 | 352 | 3,500 | 352 |
| 2015-01-28 | 348 | 349 | 348 | 349 | 3,600 | 349 |
| 2015-01-27 | 353 | 354 | 348 | 349 | 2,700 | 349 |
| 2015-01-26 | 352 | 352 | 352 | 352 | 100 | 352 |
| 2015-01-23 | 347 | 355 | 347 | 347 | 4,200 | 347 |
| 2015-01-22 | 349 | 349 | 345 | 345 | 3,700 | 345 |
| 2015-01-21 | 349 | 349 | 349 | 349 | 100 | 349 |
| 2015-01-20 | 355 | 355 | 350 | 352 | 5,900 | 352 |
| 2015-01-16 | 353 | 356 | 353 | 355 | 2,700 | 355 |
| 2015-01-15 | 349 | 354 | 349 | 349 | 1,300 | 349 |
| 2015-01-14 | 353 | 354 | 346 | 349 | 4,000 | 349 |
| 2015-01-13 | 349 | 350 | 349 | 350 | 1,200 | 350 |
| 2015-01-09 | 350 | 353 | 350 | 350 | 2,100 | 350 |
| 2015-01-08 | 349 | 353 | 349 | 353 | 2,100 | 353 |
| 2015-01-07 | 347 | 348 | 347 | 348 | 200 | 348 |
| 2015-01-06 | 345 | 348 | 344 | 348 | 2,600 | 348 |
| 2015-01-05 | 353 | 354 | 353 | 353 | 2,700 | 353 |
分割・併合履歴 ： [1991-03-15]1株→1.1株
