5906 エムケー精工(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	336	343	336	341	6,800	341
2021-12-29	332	337	332	336	5,200	336
2021-12-28	336	340	331	331	42,100	331
2021-12-27	340	342	335	335	23,000	335
2021-12-24	341	341	338	340	9,500	340
2021-12-23	345	345	340	341	18,000	341
2021-12-22	351	353	342	347	28,000	347
2021-12-21	353	353	350	350	11,600	350
2021-12-20	352	353	351	353	3,800	353
2021-12-17	353	356	352	353	4,000	353
2021-12-16	353	355	353	355	6,800	355
2021-12-15	355	355	353	353	1,000	353
2021-12-14	357	357	352	355	5,400	355
2021-12-13	354	356	354	355	5,800	355
2021-12-10	355	355	353	354	5,800	354
2021-12-09	356	356	354	354	1,700	354
2021-12-08	356	357	353	356	5,300	356
2021-12-07	350	360	350	354	18,400	354
2021-12-06	357	357	352	355	4,900	355
2021-12-03	354	356	351	353	7,600	353
2021-12-02	357	360	351	356	9,900	356
2021-12-01	360	361	358	358	7,400	358
2021-11-30	363	366	361	361	6,000	361
2021-11-29	366	368	362	363	4,500	363
2021-11-26	371	371	368	369	10,000	369
2021-11-25	375	375	371	371	5,400	371
2021-11-24	377	377	370	373	8,300	373
2021-11-22	377	379	376	378	3,900	378
2021-11-19	378	379	376	377	5,300	377
2021-11-18	379	381	378	381	2,000	381
2021-11-17	383	383	378	379	10,400	379
2021-11-16	376	385	376	380	11,800	380
2021-11-15	377	377	374	376	2,700	376
2021-11-12	373	378	373	374	2,600	374
2021-11-11	373	376	372	373	7,200	373
2021-11-10	375	380	372	375	8,500	375
2021-11-09	377	378	375	375	12,700	375
2021-11-08	382	382	376	376	19,300	376
2021-11-05	378	382	378	379	8,200	379
2021-11-04	383	383	380	380	13,800	380
2021-11-02	384	385	382	384	6,800	384
2021-11-01	385	389	382	384	9,400	384
2021-10-29	383	386	378	385	16,400	385
2021-10-28	390	397	376	377	123,800	377
2021-10-27	407	412	404	411	20,600	411
2021-10-26	416	417	408	410	11,300	410
2021-10-25	423	423	408	417	11,400	417
2021-10-22	423	425	421	422	5,700	422
2021-10-21	420	428	420	427	8,900	427
2021-10-20	420	428	420	427	8,900	427
2021-10-19	424	429	419	423	22,400	423
2021-10-18	427	427	419	420	20,800	420
2021-10-15	420	429	420	421	12,700	421
2021-10-14	412	420	412	418	29,600	418
2021-10-13	417	417	412	413	9,100	413
2021-10-12	415	418	415	417	5,700	417
2021-10-11	415	417	411	417	8,700	417
2021-10-08	409	412	407	410	9,400	410
2021-10-07	405	409	405	409	5,600	409
2021-10-06	407	412	404	405	13,700	405
2021-10-05	404	406	402	405	12,000	405
2021-10-04	405	407	403	404	16,100	404
2021-10-01	404	404	401	402	8,100	402
2021-09-30	402	404	401	404	3,600	404
2021-09-29	400	402	399	402	11,100	402
2021-09-28	400	403	400	400	12,800	400
2021-09-27	401	405	399	401	11,100	401
2021-09-24	400	401	400	400	3,100	400
2021-09-22	399	402	399	399	3,500	399
2021-09-21	400	401	398	399	14,900	399
2021-09-17	402	402	401	402	3,300	402
2021-09-16	402	403	400	401	8,500	401
2021-09-15	402	404	401	402	7,400	402
2021-09-14	402	405	401	404	6,100	404
2021-09-13	404	404	401	402	5,900	402
2021-09-10	402	405	400	401	12,100	401
2021-09-09	400	401	399	400	16,400	400
2021-09-08	401	403	400	401	6,100	401
2021-09-07	402	407	400	400	8,900	400
2021-09-06	408	409	400	402	39,100	402
2021-09-03	402	407	401	406	13,800	406
2021-09-02	402	403	399	401	9,800	401
2021-09-01	401	405	401	404	8,600	404
2021-08-31	400	401	400	401	12,900	401
2021-08-30	405	405	401	405	5,000	405
2021-08-27	401	402	401	402	2,600	402
2021-08-26	400	401	400	401	1,700	401
2021-08-25	401	402	398	399	7,400	399
2021-08-24	401	403	400	400	2,400	400
2021-08-23	401	403	400	400	5,700	400
2021-08-20	403	404	401	401	3,100	401
2021-08-19	403	405	403	403	4,800	403
2021-08-18	406	407	404	404	10,700	404
2021-08-17	408	410	406	410	8,700	410
2021-08-16	410	414	408	409	1,400	409
2021-08-13	409	409	408	409	1,800	409
2021-08-12	409	410	408	408	3,300	408
2021-08-11	407	410	407	408	2,600	408
2021-08-10	409	410	406	406	4,700	406
2021-08-06	409	412	408	408	2,800	408
2021-08-05	410	411	409	409	3,300	409
2021-08-04	412	415	410	410	2,700	410
2021-08-03	411	412	411	412	1,700	412
2021-08-02	412	412	409	411	9,200	411
2021-07-30	422	422	408	412	27,900	412
2021-07-29	427	427	419	423	15,900	423
2021-07-28	416	427	413	427	29,400	427
2021-07-27	411	416	411	416	2,200	416
2021-07-26	413	414	411	411	5,000	411
2021-07-21	408	413	408	412	2,200	412
2021-07-20	410	411	404	407	10,400	407
2021-07-19	417	417	406	412	12,100	412
2021-07-16	423	431	416	416	20,600	416
2021-07-15	418	429	418	423	29,100	423
2021-07-14	416	419	416	418	1,600	418
2021-07-13	416	422	416	418	3,900	418
2021-07-12	416	419	414	415	5,200	415
2021-07-09	415	416	411	415	9,900	415
2021-07-08	421	421	418	418	2,300	418
2021-07-07	420	421	418	420	4,100	420
2021-07-06	421	422	421	421	2,600	421
2021-07-05	423	424	420	423	8,600	423
2021-07-02	423	424	423	423	900	423
2021-07-01	424	424	421	423	3,700	423
2021-06-30	427	428	424	424	2,600	424
2021-06-29	429	429	427	427	5,800	427
2021-06-28	423	427	423	426	9,300	426
2021-06-25	417	423	417	422	3,200	422
2021-06-24	415	419	415	417	1,300	417
2021-06-23	412	419	412	415	1,900	415
2021-06-22	414	415	412	412	2,000	412
2021-06-21	422	422	411	412	10,500	412
2021-06-18	425	425	422	422	7,400	422
2021-06-17	428	428	422	425	20,300	425
2021-06-16	426	431	423	428	11,800	428
2021-06-15	426	426	423	425	14,900	425
2021-06-14	431	431	426	426	17,200	426
2021-06-11	437	437	432	432	9,300	432
2021-06-10	438	440	437	437	7,700	437
2021-06-09	440	441	435	439	15,800	439
2021-06-08	448	451	440	440	15,200	440
2021-06-07	438	456	438	449	51,000	449
2021-06-04	438	438	434	434	5,400	434
2021-06-03	441	441	436	436	3,400	436
2021-06-02	434	442	432	442	19,000	442
2021-06-01	437	437	433	434	4,700	434
2021-05-31	436	437	433	433	4,900	433
2021-05-28	437	438	434	436	11,700	436
2021-05-27	440	440	435	437	3,700	437
2021-05-26	435	450	435	441	31,600	441
2021-05-25	432	437	431	436	6,800	436
2021-05-24	431	433	431	433	1,700	433
2021-05-21	423	438	423	431	16,300	431
2021-05-20	424	425	421	423	3,900	423
2021-05-19	422	425	420	423	8,900	423
2021-05-18	423	423	420	422	7,300	422
2021-05-17	427	427	418	421	6,400	421
2021-05-14	424	425	417	421	12,700	421
2021-05-13	421	425	419	419	10,900	419
2021-05-12	443	446	421	429	24,900	429
2021-05-11	448	449	440	442	11,700	442
2021-05-10	442	450	440	447	13,500	447
2021-05-07	440	445	436	440	21,300	440
2021-05-06	459	460	436	442	63,900	442
2021-04-30	475	475	454	459	163,700	459
2021-04-28	523	525	512	521	70,400	521
2021-04-27	507	518	507	517	18,500	517
2021-04-26	518	518	507	509	16,100	509
2021-04-23	514	520	506	512	16,700	512
2021-04-22	525	525	514	514	11,600	514
2021-04-21	534	534	503	517	41,100	517
2021-04-20	530	530	510	524	40,900	524
2021-04-19	510	537	510	536	93,300	536
2021-04-16	506	506	501	503	5,900	503
2021-04-15	505	505	498	502	13,000	502
2021-04-14	498	507	497	500	34,100	500
2021-04-13	490	500	487	498	17,900	498
2021-04-12	499	500	487	489	19,900	489
2021-04-09	499	499	495	496	6,600	496
2021-04-08	508	508	493	500	10,200	500
2021-04-07	500	504	497	502	17,100	502
2021-04-06	496	514	493	498	31,800	498
2021-04-05	488	500	488	497	25,100	497
2021-04-02	504	508	484	489	71,900	489
2021-04-01	524	524	508	509	22,100	509
2021-03-31	522	524	517	524	17,400	524
2021-03-30	508	529	508	528	33,700	528
2021-03-29	530	530	510	517	61,500	517
2021-03-26	521	531	516	527	43,000	527
2021-03-25	520	540	512	519	34,200	519
2021-03-24	545	548	497	519	84,800	519
2021-03-23	543	553	543	549	33,400	549
2021-03-22	550	554	547	548	34,600	548
2021-03-19	548	555	540	555	20,700	555
2021-03-18	542	558	534	547	68,700	547
2021-03-17	550	565	548	563	55,900	563
2021-03-16	578	579	553	556	74,500	556
2021-03-15	579	589	571	577	93,200	577
2021-03-12	555	569	553	569	57,600	569
2021-03-11	539	554	538	552	46,400	552
2021-03-10	537	540	531	539	13,000	539
2021-03-09	530	534	523	530	39,800	530
2021-03-08	529	540	525	532	38,600	532
2021-03-05	508	526	500	526	51,300	526
2021-03-04	520	525	500	511	63,500	511
2021-03-03	538	540	521	521	53,200	521
2021-03-02	554	554	536	538	66,000	538
2021-03-01	544	564	533	554	241,300	554
2021-02-26	515	529	510	513	30,600	513
2021-02-25	525	533	516	531	45,400	531
2021-02-24	531	538	513	526	50,900	526
2021-02-22	521	545	512	539	101,300	539
2021-02-19	491	522	490	520	95,000	520
2021-02-18	499	503	489	493	49,400	493
2021-02-17	497	498	489	491	29,100	491
2021-02-16	489	498	486	488	44,400	488
2021-02-15	485	490	480	489	39,500	489
2021-02-12	484	485	476	477	30,000	477
2021-02-10	485	485	476	476	29,100	476
2021-02-09	494	494	480	485	30,800	485
2021-02-08	477	488	477	488	40,500	488
2021-02-05	484	484	476	482	20,300	482
2021-02-04	479	483	473	479	33,300	479
2021-02-03	466	479	466	479	51,700	479
2021-02-02	465	468	463	465	22,400	465
2021-02-01	474	474	460	465	49,700	465
2021-01-29	480	480	470	477	83,100	477
2021-01-28	458	486	457	478	165,800	478
2021-01-27	498	502	480	500	197,700	500
2021-01-26	496	498	487	496	72,000	496
2021-01-25	472	498	472	494	178,300	494
2021-01-22	458	469	456	469	12,700	469
2021-01-21	472	472	456	464	11,300	464
2021-01-20	467	470	443	469	46,000	469
2021-01-19	470	473	466	467	14,400	467
2021-01-18	476	476	467	471	22,600	471
2021-01-15	471	476	469	475	16,200	475
2021-01-14	474	477	466	468	22,400	468
2021-01-13	466	474	466	471	19,600	471
2021-01-12	449	476	449	472	57,600	472
2021-01-08	450	453	441	449	14,500	449
2021-01-07	453	459	446	450	13,100	450
2021-01-06	436	453	435	452	35,500	452
2021-01-05	431	437	431	436	4,700	436
2021-01-04	437	442	432	436	8,800	436

分割・併合履歴： [1991-03-15]1株→1.1株