5906 エムケー精工(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3037637636437210,900372
2016-12-2938538537437613,700376
2016-12-283743773723763,600376
2016-12-273773783723727,400372
2016-12-2637637936737111,700371
2016-12-2237738636636839,900368
2016-12-2139039038038226,100382
2016-12-2038641038639170,100391
2016-12-1938638837338139,200381
2016-12-1636538836237870,000378
2016-12-1535136134935634,000356
2016-12-1436036234435975,000359
2016-12-13352428347353417,100353
2016-12-123413503403509,800350
2016-12-0933334133133914,000339
2016-12-0833234033034011,700340
2016-12-0734034032533413,800334
2016-12-0634234233133716,600337
2016-12-053413453413413,200341
2016-12-023453503403499,500349
2016-12-013513513423466,200346
2016-11-303503523443514,400351
2016-11-2935135134034510,100345
2016-11-2834234934234313,400343
2016-11-2535436333434232,900342
2016-11-243533543503544,100354
2016-11-2235235234235014,600350
2016-11-213583583473478,600347
2016-11-1836136134935515,200355
2016-11-1735936035035812,200358
2016-11-1634136033736041,700360
2016-11-1534434432733713,300337
2016-11-1433935432633318,600333
2016-11-1133133832633817,500338
2016-11-1032833932532527,400325
2016-11-0934534530531954,600319
2016-11-0834435034134521,500345
2016-11-0735736533533938,600339
2016-11-0435937034935758,600357
2016-11-0235835834334832,300348
2016-11-0136936934735468,700354
2016-10-31363382352381108,900381
2016-10-28421424371393336,700393
2016-10-27430445393397534,600397
2016-10-26412416380382509,500382
2016-10-25436436430436492,900436
2016-10-2435635635635626,700356
2016-10-212792792762767,500276
2016-10-202752792742746,100274
2016-10-192732772732736,500273
2016-10-172782782742745,600274
2016-10-132792792782782,300278
2016-10-122752782752783,100278
2016-10-112782782782781,000278
2016-10-072782782762764,100276
2016-10-06279279279279100279
2016-10-05280281280281400281
2016-10-042772782772784,700278
2016-10-032842842832831,500283
2016-09-302852852842841,500284
2016-09-292812852812854,000285
2016-09-282812812812813,700281
2016-09-272772832772812,500281
2016-09-262802802802801,600280
2016-09-23280280280280200280
2016-09-212712742712727,000272
2016-09-15280280275276700276
2016-09-13282282282282100282
2016-09-12280280280280500280
2016-09-09287287284284400284
2016-09-082872892862894,500289
2016-09-072872872862866,100286
2016-09-062872882872881,500288
2016-09-052852882852882,100288
2016-09-022872872852851,800285
2016-09-01282282282282100282
2016-08-31283283282282500282
2016-08-302842882842882,100288
2016-08-292892892892893,700289
2016-08-24280280280280700280
2016-08-232802872802873,000287
2016-08-15288288288288100288
2016-08-09289290289290500290
2016-08-05285285284284200284
2016-08-012892902882894,300289
2016-07-292902902892894,500289
2016-07-282822842822841,000284
2016-07-272792892792896,200289
2016-07-262872952852955,800295
2016-07-25286286286286100286
2016-07-222872872852862,900286
2016-07-212852902852871,700287
2016-07-142922922922924,500292
2016-07-132832842832841,000284
2016-07-122842902822824,300282
2016-07-082852852782822,700282
2016-07-07288288285285400285
2016-07-06287287287287200287
2016-07-01290290290290600290
2016-06-302942942902902,000290
2016-06-292822822822824,400282
2016-06-282742742742741,000274
2016-06-27276277276277500277
2016-06-242762852742743,200274
2016-06-232822822752762,700276
2016-06-22281281281281300281
2016-06-212922922842841,000284
2016-06-202742852742841,600284
2016-06-1729129327027021,100270
2016-06-162902912882902,400290
2016-06-15291291291291100291
2016-06-142892912882913,000291
2016-06-132912912902905,400290
2016-06-102902902892902,000290
2016-06-092902902902901,800290
2016-06-072902912902902,900290
2016-06-06290291290291600291
2016-06-032902942902942,100294
2016-06-022922952912956,200295
2016-06-012932932922923,400292
2016-05-312912932912931,600293
2016-05-272932932912915,500291
2016-05-26293293293293700293
2016-05-25292293292293200293
2016-05-202922962922922,400292
2016-05-19296296296296300296
2016-05-182932972932961,200296
2016-05-172932932932931,100293
2016-05-162942952942943,400294
2016-05-13294294294294400294
2016-05-12295295295295900295
2016-05-112972972942941,800294
2016-05-102952952942942,900294
2016-05-092972972952951,300295
2016-05-062982982972981,500298
2016-05-022922962902964,500296
2016-04-282972992962998,000299
2016-04-27298298298298700298
2016-04-26299299299299200299
2016-04-252983012982986,800298
2016-04-22297298297298700298
2016-04-21298298297297500297
2016-04-202992992982981,500298
2016-04-192992992982992,500299
2016-04-182992992992991,300299
2016-04-152992992992992,000299
2016-04-142992992982991,700299
2016-04-132992992952991,800299
2016-04-12299300296300900300
2016-04-112993002973009,900300
2016-04-082993002983002,400300
2016-04-073003002993001,000300
2016-04-063003002983005,200300
2016-04-053063073013014,400301
2016-04-043093103093101,700310
2016-04-013093093063092,700309
2016-03-313083103073091,500309
2016-03-303103103083081,400308
2016-03-293093103093102,200310
2016-03-2831031130630910,600309
2016-03-253113113093102,300310
2016-03-243113113103101,800310
2016-03-233103123093093,200309
2016-03-223163163083095,600309
2016-03-183113113083103,900310
2016-03-1731631631031111,800311
2016-03-1630831730631325,600313
2016-03-1533133232233227,000332
2016-03-1433333432533119,400331
2016-03-1132933332532817,900328
2016-03-083333343283284,100328
2016-03-073283333263305,800330
2016-03-04332332332332100332
2016-03-023273323273321,900332
2016-03-01332332332332500332
2016-02-293343343253324,900332
2016-02-263223273223263,600326
2016-02-253203223203222,000322
2016-02-24317317317317700317
2016-02-23319319319319100319
2016-02-22319319319319800319
2016-02-183203203203202,700320
2016-02-153113263043194,800319
2016-02-123153153003027,600302
2016-02-103233243153157,100315
2016-02-04325325325325400325
2016-02-033303303303301,000330
2016-02-023303303243241,200324
2016-02-013273303263271,500327
2016-01-293303303233233,100323
2016-01-283203223203221,700322
2016-01-27324329321328800328
2016-01-263203293203221,900322
2016-01-25321325321322700322
2016-01-22325325325325100325
2016-01-213183193133132,600313
2016-01-203183183183182,000318
2016-01-19320324320324700324
2016-01-183203203203202,800320
2016-01-153283293203285,700328
2016-01-14328330328328600328
2016-01-13328328328328100328
2016-01-12330333330333600333
2016-01-08333333330330200330
2016-01-073263323263321,400332
2016-01-063263263263261,000326
2016-01-053303303273273,900327
2016-01-04331331331331800331

分割・併合履歴 : [1991-03-15]1株→1.1株