5906 エムケー精工(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	446	451	445	447	13,700	447
2017-12-28	444	447	442	442	12,800	442
2017-12-27	439	443	435	441	13,300	441
2017-12-26	435	441	431	433	44,000	433
2017-12-25	461	461	438	441	43,500	441
2017-12-22	450	458	450	451	19,800	451
2017-12-21	454	454	447	449	18,500	449
2017-12-20	451	455	448	454	20,500	454
2017-12-19	454	455	449	452	38,000	452
2017-12-18	470	471	443	452	92,900	452
2017-12-15	478	486	455	465	83,500	465
2017-12-14	466	489	460	480	120,900	480
2017-12-13	464	470	455	466	111,800	466
2017-12-12	444	464	437	463	84,200	463
2017-12-11	441	446	433	441	30,100	441
2017-12-08	442	442	436	441	14,700	441
2017-12-07	434	443	434	440	22,500	440
2017-12-06	444	444	431	432	14,100	432
2017-12-05	445	447	439	441	18,700	441
2017-12-04	446	452	445	447	13,900	447
2017-12-01	457	457	443	446	21,600	446
2017-11-30	454	454	441	450	29,400	450
2017-11-29	450	456	445	453	33,400	453
2017-11-28	468	468	446	446	50,400	446
2017-11-27	457	468	455	468	50,600	468
2017-11-24	444	458	440	456	77,100	456
2017-11-22	428	443	428	437	27,200	437
2017-11-21	422	428	420	427	25,900	427
2017-11-20	421	427	418	420	17,400	420
2017-11-17	430	431	420	425	21,700	425
2017-11-16	421	429	420	425	31,900	425
2017-11-15	443	448	419	423	68,200	423
2017-11-13	431	439	431	434	36,500	434
2017-11-10	432	432	426	429	32,100	429
2017-11-09	443	448	434	435	41,500	435
2017-11-08	438	445	437	440	45,100	440
2017-11-07	446	446	436	436	44,800	436
2017-11-06	455	460	447	450	48,700	450
2017-11-02	459	459	450	454	24,200	454
2017-11-01	459	462	454	457	32,800	457
2017-10-31	457	459	446	459	67,200	459
2017-10-30	466	466	445	460	154,700	460
2017-10-27	482	484	466	468	100,100	468
2017-10-26	496	496	471	490	76,200	490
2017-10-25	519	519	480	480	207,100	480
2017-10-24	530	547	506	518	912,900	518
2017-10-23	543	543	543	543	60,900	543
2017-10-20	433	463	421	463	131,700	463
2017-10-19	445	445	430	434	50,900	434
2017-10-18	443	451	433	445	139,100	445
2017-10-17	455	456	443	451	94,900	451
2017-10-16	433	454	425	450	169,200	450
2017-10-13	412	435	411	426	38,100	426
2017-10-12	418	424	403	423	39,500	423
2017-10-11	409	417	403	415	19,200	415
2017-10-10	403	409	402	407	11,400	407
2017-10-06	405	407	400	402	7,800	402
2017-10-05	409	409	403	404	9,800	404
2017-10-04	410	412	405	409	10,900	409
2017-10-03	406	415	406	408	29,800	408
2017-10-02	410	410	406	406	8,900	406
2017-09-29	416	416	405	409	10,800	409
2017-09-28	406	418	404	414	12,300	414
2017-09-27	401	407	398	404	8,500	404
2017-09-26	403	403	396	403	8,000	403
2017-09-25	397	400	396	397	7,500	397
2017-09-22	403	408	394	396	35,000	396
2017-09-21	401	405	399	401	16,400	401
2017-09-20	421	421	403	404	20,600	404
2017-09-19	423	430	417	420	83,900	420
2017-09-15	387	444	376	416	172,200	416
2017-09-14	391	394	384	387	16,600	387
2017-09-13	394	394	386	390	6,900	390
2017-09-12	378	393	378	387	13,500	387
2017-09-11	384	387	376	376	11,500	376
2017-09-08	391	393	385	385	9,300	385
2017-09-07	385	392	382	390	18,500	390
2017-09-06	382	393	376	388	19,400	388
2017-09-05	418	424	386	386	106,500	386
2017-09-04	451	459	404	416	202,200	416
2017-09-01	438	465	433	465	325,700	465
2017-08-31	426	434	423	432	23,800	432
2017-08-30	413	429	413	421	22,800	421
2017-08-29	426	429	408	413	75,000	413
2017-08-28	430	480	418	433	196,400	433
2017-08-25	432	432	423	427	13,900	427
2017-08-24	429	433	425	432	41,600	432
2017-08-23	430	442	425	437	53,800	437
2017-08-22	415	437	415	422	52,400	422
2017-08-21	435	485	416	416	430,000	416
2017-08-18	429	431	411	419	103,900	419
2017-08-17	401	430	401	430	133,600	430
2017-08-16	406	408	390	402	72,800	402
2017-08-15	374	400	370	398	100,500	398
2017-08-14	364	374	364	368	5,600	368
2017-08-10	368	374	366	368	3,800	368
2017-08-09	367	370	364	369	6,300	369
2017-08-08	365	368	363	368	4,600	368
2017-08-07	363	367	361	365	5,100	365
2017-08-04	366	366	363	363	1,900	363
2017-08-03	363	366	361	366	8,600	366
2017-08-02	362	368	362	365	3,000	365
2017-08-01	380	380	360	362	24,700	362
2017-07-31	387	389	370	376	37,500	376
2017-07-28	372	384	372	384	31,800	384
2017-07-27	364	372	364	372	12,300	372
2017-07-26	367	372	366	368	13,200	368
2017-07-25	365	370	364	368	9,900	368
2017-07-24	361	363	360	363	10,500	363
2017-07-21	360	360	358	360	2,200	360
2017-07-20	357	360	356	359	11,900	359
2017-07-19	361	361	358	360	7,300	360
2017-07-18	358	360	357	360	5,000	360
2017-07-14	358	359	357	359	3,000	359
2017-07-13	359	361	358	358	5,100	358
2017-07-12	361	361	357	358	6,600	358
2017-07-11	359	362	359	361	2,900	361
2017-07-10	361	363	358	359	16,500	359
2017-07-07	358	360	354	359	7,300	359
2017-07-06	358	358	356	358	1,700	358
2017-07-05	358	359	354	355	10,000	355
2017-07-04	360	361	355	358	3,700	358
2017-07-03	357	361	357	360	5,700	360
2017-06-30	354	358	354	357	4,300	357
2017-06-29	363	363	356	357	4,900	357
2017-06-28	354	358	354	358	4,100	358
2017-06-27	359	359	352	355	10,400	355
2017-06-26	355	357	354	357	4,500	357
2017-06-23	358	358	355	357	3,200	357
2017-06-22	357	358	355	357	2,600	357
2017-06-21	359	359	351	357	10,900	357
2017-06-20	356	358	355	357	10,600	357
2017-06-19	360	363	355	358	9,900	358
2017-06-16	366	368	353	360	24,300	360
2017-06-15	367	370	365	365	13,800	365
2017-06-14	375	375	369	372	7,500	372
2017-06-13	373	373	372	372	3,600	372
2017-06-12	380	380	372	374	4,000	374
2017-06-09	372	372	372	372	700	372
2017-06-08	372	372	367	368	5,200	368
2017-06-07	373	373	369	369	4,400	369
2017-06-06	373	373	370	372	7,200	372
2017-06-05	372	373	370	373	3,300	373
2017-06-02	371	374	371	373	3,000	373
2017-06-01	373	374	372	372	2,800	372
2017-05-31	372	373	371	373	5,600	373
2017-05-30	373	375	372	372	5,900	372
2017-05-29	377	377	372	372	2,900	372
2017-05-26	376	378	373	373	3,900	373
2017-05-25	374	376	374	376	2,100	376
2017-05-24	378	378	373	374	2,700	374
2017-05-23	380	380	373	377	3,000	377
2017-05-22	371	375	371	373	1,400	373
2017-05-19	371	377	370	372	3,300	372
2017-05-18	375	375	370	374	7,400	374
2017-05-17	383	383	376	376	4,000	376
2017-05-16	380	381	375	377	8,300	377
2017-05-15	380	382	376	380	8,000	380
2017-05-12	387	387	379	382	8,100	382
2017-05-11	390	390	383	387	8,600	387
2017-05-10	384	388	384	386	12,200	386
2017-05-09	386	388	384	385	4,300	385
2017-05-08	390	390	380	386	17,400	386
2017-05-02	397	399	380	389	18,000	389
2017-05-01	375	405	373	395	62,600	395
2017-04-28	400	416	400	415	36,000	415
2017-04-27	398	399	391	399	21,400	399
2017-04-26	388	398	384	398	22,100	398
2017-04-25	382	385	377	383	8,900	383
2017-04-24	379	384	379	381	6,500	381
2017-04-21	390	390	376	376	15,500	376
2017-04-20	384	388	378	388	14,800	388
2017-04-19	383	392	368	390	31,900	390
2017-04-18	401	406	383	387	38,400	387
2017-04-17	369	437	369	393	230,500	393
2017-04-14	360	364	356	357	7,200	357
2017-04-13	351	368	350	368	14,200	368
2017-04-12	362	362	351	353	7,500	353
2017-04-11	373	374	360	362	7,400	362
2017-04-10	374	374	362	369	4,000	369
2017-04-07	371	374	360	368	12,900	368
2017-04-06	387	391	356	376	14,400	376
2017-04-05	392	400	388	391	5,900	391
2017-04-04	415	415	387	400	15,100	400
2017-04-03	423	423	412	415	3,800	415
2017-03-31	423	428	415	424	10,700	424
2017-03-30	403	427	398	427	10,700	427
2017-03-29	401	406	397	397	10,800	397
2017-03-28	406	410	405	408	8,100	408
2017-03-27	414	414	404	406	7,200	406
2017-03-24	410	410	404	409	5,300	409
2017-03-23	407	412	403	410	7,300	410
2017-03-22	404	416	403	407	24,500	407
2017-03-21	435	441	423	428	31,100	428
2017-03-17	441	444	439	440	9,300	440
2017-03-16	440	444	440	440	9,600	440
2017-03-15	441	453	439	439	55,000	439
2017-03-14	451	465	449	464	42,100	464
2017-03-13	444	455	444	451	15,000	451
2017-03-10	442	445	442	444	7,300	444
2017-03-09	444	444	441	444	8,100	444
2017-03-08	445	445	441	442	11,200	442
2017-03-07	445	445	443	444	13,400	444
2017-03-06	444	445	442	445	16,900	445
2017-03-03	442	444	441	442	5,500	442
2017-03-02	442	444	441	442	13,100	442
2017-03-01	448	448	442	442	13,300	442
2017-02-28	446	446	441	445	14,300	445
2017-02-27	442	444	439	439	14,400	439
2017-02-24	445	445	441	442	8,300	442
2017-02-23	445	445	440	442	3,200	442
2017-02-22	449	449	440	440	24,700	440
2017-02-21	452	452	443	446	7,600	446
2017-02-20	440	448	440	444	9,500	444
2017-02-17	442	444	440	441	3,900	441
2017-02-16	440	445	440	443	7,000	443
2017-02-15	447	447	440	440	19,000	440
2017-02-14	454	454	443	445	23,000	445
2017-02-13	455	455	449	451	31,100	451
2017-02-10	464	464	449	455	14,600	455
2017-02-09	452	454	448	451	12,900	451
2017-02-08	441	451	440	450	60,800	450
2017-02-07	453	455	436	441	41,200	441
2017-02-06	467	467	455	456	20,900	456
2017-02-03	470	470	455	460	31,200	460
2017-02-02	466	479	464	470	41,400	470
2017-02-01	469	469	451	461	40,900	461
2017-01-31	469	490	465	465	92,800	465
2017-01-30	474	482	446	469	309,500	469
2017-01-27	491	510	480	510	144,000	510
2017-01-26	482	499	471	499	135,500	499
2017-01-25	470	510	469	480	302,200	480
2017-01-24	434	488	431	470	190,800	470
2017-01-23	437	437	425	431	32,000	431
2017-01-20	428	434	417	432	34,700	432
2017-01-19	428	431	415	423	57,400	423
2017-01-18	410	424	403	424	64,200	424
2017-01-17	410	415	396	410	71,900	410
2017-01-16	397	440	384	407	304,300	407
2017-01-13	377	397	375	392	30,100	392
2017-01-12	374	376	370	370	12,900	370
2017-01-11	372	375	371	374	6,900	374
2017-01-10	380	380	372	372	10,000	372
2017-01-06	370	376	369	376	7,900	376
2017-01-05	378	378	370	374	5,000	374
2017-01-04	373	380	363	372	21,600	372

分割・併合履歴： [1991-03-15]1株→1.1株