5906 エムケー精工(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-304274374274375,900437
2020-12-2942443342442812,700428
2020-12-2843343842042422,800424
2020-12-2544144843743821,700438
2020-12-2442444542444023,300440
2020-12-2341342841342315,700423
2020-12-2242242540941213,800412
2020-12-214264294214228,800422
2020-12-1843443442042410,000424
2020-12-1742044141743415,100434
2020-12-1643943941142138,600421
2020-12-1546348643844396,700443
2020-12-1443845543044733,300447
2020-12-1141943741642921,600429
2020-12-104204254194235,100423
2020-12-0942442541342516,800425
2020-12-0841642340942320,500423
2020-12-0741041941041816,600418
2020-12-0440441140440915,400409
2020-12-034054074034059,200405
2020-12-024074074004047,200404
2020-12-0140440840340717,700407
2020-11-3039340239340021,300400
2020-11-273903923873925,900392
2020-11-263883903863908,100390
2020-11-253903903873906,100390
2020-11-243863923863928,000392
2020-11-203903923833925,800392
2020-11-1939740039139312,100393
2020-11-183873903853892,900389
2020-11-173903903843846,700384
2020-11-163773903773905,200390
2020-11-133873913773819,300381
2020-11-123893953893927,000392
2020-11-113923933843935,300393
2020-11-1039339438438417,600384
2020-11-0938839138538818,000388
2020-11-063853883783865,700386
2020-11-0537538837238621,700386
2020-11-0437738237337712,800377
2020-11-0238238237137313,800373
2020-10-3039639637537633,700376
2020-10-2939840038139047,700390
2020-10-28419449395399362,700399
2020-10-2736938736538747,000387
2020-10-2636737036336913,200369
2020-10-233603643603641,500364
2020-10-223703703573588,200358
2020-10-2136937036437022,800370
2020-10-2036437736037738,000377
2020-10-1934936034936013,400360
2020-10-163473553463474,000347
2020-10-1535435433834211,200342
2020-10-143573573523571,700357
2020-10-133583583493576,600357
2020-10-123513593493566,900356
2020-10-093483523463484,000348
2020-10-083483533453474,400347
2020-10-073483483363457,400345
2020-10-063523553483483,100348
2020-10-0535635634135211,200352
2020-10-02334411334340266,200340
2020-09-303353353293333,000333
2020-09-2933233833133417,000334
2020-09-283223283223244,400324
2020-09-253243253203231,800323
2020-09-243193263193212,400321
2020-09-2332632831132310,200323
2020-09-18329330329330700330
2020-09-173293293243292,000329
2020-09-163353353293295,000329
2020-09-153303333303332,700333
2020-09-143243353243337,800333
2020-09-113233283233261,200326
2020-09-103273293243246,600324
2020-09-093143233143195,200319
2020-09-0833033032032012,300320
2020-09-073273343253292,500329
2020-09-043243303243272,600327
2020-09-033313343263262,100326
2020-09-023373373323324,100332
2020-09-013343363333363,500336
2020-08-313293343293311,400331
2020-08-2832933432532616,800326
2020-08-273393403283289,700328
2020-08-2634034433533913,900339
2020-08-2532234432234434,700344
2020-08-243233253223242,500324
2020-08-2132733132232216,200322
2020-08-203373383313351,500335
2020-08-193353383313367,100336
2020-08-1833435532733541,700335
2020-08-173233303233275,400327
2020-08-1432232832032213,600322
2020-08-133293313253276,900327
2020-08-123203293193296,600329
2020-08-113143193143195,000319
2020-08-073153173133141,400314
2020-08-063183183133171,400317
2020-08-053163183133181,700318
2020-08-043053173053155,100315
2020-08-0330731230030310,600303
2020-07-313173173063074,700307
2020-07-303163183143148,400314
2020-07-2933233431631835,200318
2020-07-2831932531632414,700324
2020-07-273283283163195,900319
2020-07-223183283183257,300325
2020-07-213133193133185,100318
2020-07-203133193133134,300313
2020-07-1732132131631911,300319
2020-07-163213223173205,000320
2020-07-153183213183207,000320
2020-07-143163173073161,900316
2020-07-1330532030531613,300316
2020-07-103123123083081,400308
2020-07-093113123103121,000312
2020-07-083133133113112,700311
2020-07-073103113063103,900310
2020-07-0631832330230531,000305
2020-07-033143203143173,000317
2020-07-023303303133148,100314
2020-07-013343383273298,400329
2020-06-303403413263345,700334
2020-06-2933634033033712,300337
2020-06-2635335534234211,800342
2020-06-2534235434035223,700352
2020-06-2434034534034311,100343
2020-06-2333934633734140,400341
2020-06-223373413333419,700341
2020-06-1933934233533826,500338
2020-06-1832833732633712,200337
2020-06-173193243153245,800324
2020-06-163183233183204,100320
2020-06-153173173143153,100315
2020-06-1231031830531817,200318
2020-06-1133033232032019,000320
2020-06-103283333283325,000332
2020-06-0933333532533111,700331
2020-06-0833733733033316,900333
2020-06-053303303243263,000326
2020-06-0433333332432410,800324
2020-06-0333033833033318,000333
2020-06-023273303263293,600329
2020-06-013243273243253,100325
2020-05-293213273213244,900324
2020-05-2833033332132324,400323
2020-05-2732233232233011,000330
2020-05-263243243183196,100319
2020-05-2531732031531810,700318
2020-05-223123153103154,800315
2020-05-213193193113143,400314
2020-05-203133143103113,100311
2020-05-193153153093147,600314
2020-05-183063063003046,100304
2020-05-1531031730030616,500306
2020-05-1434134130430729,600307
2020-05-1334034233133334,800333
2020-05-1231934531434566,100345
2020-05-1130731730231426,400314
2020-05-0830530930130117,300301
2020-05-0731331329730518,200305
2020-05-0129731929429846,700298
2020-04-3028830328529452,700294
2020-04-2828328727628071,100280
2020-04-2726529926529993,200299
2020-04-242802802712739,900273
2020-04-232792802762796,600279
2020-04-2228328327627612,900276
2020-04-2128128227728020,200280
2020-04-2028128327728311,400283
2020-04-1727828427227819,400278
2020-04-162672742672706,200270
2020-04-152712732682685,300268
2020-04-1426627226227216,900272
2020-04-1328228226026541,300265
2020-04-102812812762802,300280
2020-04-092782852772798,100279
2020-04-082752792752753,200275
2020-04-072712802712747,300274
2020-04-0627027526026818,900268
2020-04-032672722642723,600272
2020-04-0226527526526710,800267
2020-04-012762762682739,000273
2020-03-312752812692769,700276
2020-03-3028528526427315,100273
2020-03-2727928827928721,900287
2020-03-2628228828028213,000282
2020-03-2528429627929632,500296
2020-03-2427028327027116,800271
2020-03-2326527026226914,300269
2020-03-1927327726526921,700269
2020-03-1827228227127337,000273
2020-03-1726828826528831,400288
2020-03-1627629027428331,000283
2020-03-13273277244270117,500270
2020-03-1229529527828950,100289
2020-03-1130331129529718,400297
2020-03-1029430128130158,700301
2020-03-0932432430431032,200310
2020-03-0635735833834028,800340
2020-03-0537838036136820,000368
2020-03-0436138036137511,200375
2020-03-0338238236237530,400375
2020-03-0235838135337434,400374
2020-02-2837037733937760,000377
2020-02-2738939237139246,100392
2020-02-2639039538439128,800391
2020-02-2537839937839839,500398
2020-02-2141041040240814,100408
2020-02-2040341240040648,500406
2020-02-1939840539740512,000405
2020-02-1840540539840133,000401
2020-02-1740540739840727,200407
2020-02-1441141440741016,000410
2020-02-1342042041141417,200414
2020-02-1241842141541812,300418
2020-02-104204214134188,800418
2020-02-0742142741541917,900419
2020-02-0642443142242438,500424
2020-02-0541941941241828,900418
2020-02-0440641940341920,500419
2020-02-0340440940040922,900409
2020-01-3141541940541229,200412
2020-01-3042042540641589,600415
2020-01-29446452416422200,900422
2020-01-28493501440449418,000449
2020-01-27501522498513223,400513
2020-01-24505516473508132,500508
2020-01-23475518473512162,700512
2020-01-2247148046848032,300480
2020-01-2146447346247227,200472
2020-01-2046047345946271,400462
2020-01-1745545945045835,600458
2020-01-1645446045145141,000451
2020-01-1544745444445329,000453
2020-01-1445045344644725,800447
2020-01-1045946545545536,100455
2020-01-0944645944645535,700455
2020-01-0845245343544831,900448
2020-01-0743645742645764,800457
2020-01-0644044743243530,900435

分割・併合履歴 : [1991-03-15]1株→1.1株