5906 エムケー精工(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 341 | 343 | 341 | 343 | 300 | 343 |
| 2022-12-29 | 342 | 342 | 341 | 341 | 400 | 341 |
| 2022-12-28 | 341 | 341 | 339 | 340 | 14,700 | 340 |
| 2022-12-27 | 342 | 342 | 341 | 341 | 2,700 | 341 |
| 2022-12-26 | 342 | 344 | 341 | 343 | 1,900 | 343 |
| 2022-12-23 | 344 | 344 | 342 | 344 | 2,900 | 344 |
| 2022-12-22 | 346 | 346 | 343 | 344 | 1,500 | 344 |
| 2022-12-21 | 340 | 346 | 340 | 346 | 6,900 | 346 |
| 2022-12-20 | 341 | 344 | 338 | 343 | 8,500 | 343 |
| 2022-12-19 | 347 | 348 | 340 | 342 | 8,600 | 342 |
| 2022-12-16 | 346 | 346 | 345 | 345 | 400 | 345 |
| 2022-12-15 | 345 | 347 | 345 | 346 | 1,100 | 346 |
| 2022-12-14 | 348 | 350 | 346 | 349 | 2,100 | 349 |
| 2022-12-13 | 352 | 352 | 344 | 348 | 10,700 | 348 |
| 2022-12-12 | 346 | 350 | 345 | 347 | 2,300 | 347 |
| 2022-12-09 | 345 | 347 | 345 | 345 | 3,800 | 345 |
| 2022-12-08 | 343 | 346 | 343 | 346 | 1,800 | 346 |
| 2022-12-07 | 343 | 349 | 343 | 346 | 4,600 | 346 |
| 2022-12-06 | 344 | 344 | 341 | 341 | 2,100 | 341 |
| 2022-12-05 | 348 | 348 | 345 | 345 | 5,400 | 345 |
| 2022-12-02 | - | - | - | 349 | - | 349 |
| 2022-12-01 | 350 | 350 | 344 | 349 | 2,100 | 349 |
| 2022-11-30 | 349 | 350 | 348 | 350 | 1,400 | 350 |
| 2022-11-29 | 347 | 350 | 346 | 348 | 8,100 | 348 |
| 2022-11-28 | 347 | 347 | 343 | 347 | 6,300 | 347 |
| 2022-11-25 | 344 | 347 | 344 | 347 | 1,700 | 347 |
| 2022-11-24 | 345 | 346 | 344 | 344 | 9,800 | 344 |
| 2022-11-22 | 339 | 345 | 339 | 343 | 9,200 | 343 |
| 2022-11-21 | 341 | 341 | 338 | 338 | 8,600 | 338 |
| 2022-11-18 | 340 | 340 | 339 | 340 | 4,800 | 340 |
| 2022-11-17 | 340 | 340 | 339 | 339 | 3,100 | 339 |
| 2022-11-16 | 340 | 341 | 339 | 341 | 1,000 | 341 |
| 2022-11-15 | 342 | 348 | 340 | 343 | 2,000 | 343 |
| 2022-11-14 | 341 | 345 | 341 | 341 | 2,100 | 341 |
| 2022-11-11 | 339 | 343 | 338 | 340 | 10,400 | 340 |
| 2022-11-10 | 339 | 340 | 338 | 338 | 3,000 | 338 |
| 2022-11-09 | 343 | 343 | 340 | 340 | 2,400 | 340 |
| 2022-11-08 | 345 | 345 | 341 | 342 | 2,100 | 342 |
| 2022-11-07 | 347 | 347 | 341 | 341 | 2,200 | 341 |
| 2022-11-04 | 351 | 351 | 338 | 342 | 10,300 | 342 |
| 2022-11-02 | 354 | 354 | 351 | 351 | 2,700 | 351 |
| 2022-11-01 | 354 | 354 | 351 | 354 | 4,300 | 354 |
| 2022-10-31 | 355 | 355 | 349 | 352 | 6,800 | 352 |
| 2022-10-28 | 338 | 351 | 338 | 350 | 14,400 | 350 |
| 2022-10-27 | 334 | 336 | 334 | 336 | 1,900 | 336 |
| 2022-10-26 | 338 | 341 | 334 | 336 | 6,400 | 336 |
| 2022-10-25 | 337 | 341 | 337 | 337 | 1,300 | 337 |
| 2022-10-24 | 336 | 340 | 335 | 336 | 4,200 | 336 |
| 2022-10-21 | 340 | 340 | 334 | 339 | 4,400 | 339 |
| 2022-10-20 | 335 | 340 | 334 | 336 | 4,300 | 336 |
| 2022-10-19 | 338 | 338 | 338 | 338 | 100 | 338 |
| 2022-10-18 | 338 | 338 | 333 | 338 | 8,600 | 338 |
| 2022-10-17 | 338 | 339 | 337 | 337 | 2,100 | 337 |
| 2022-10-14 | 338 | 341 | 337 | 341 | 3,500 | 341 |
| 2022-10-13 | 338 | 338 | 338 | 338 | 1,300 | 338 |
| 2022-10-12 | 339 | 339 | 338 | 338 | 1,600 | 338 |
| 2022-10-11 | 339 | 339 | 338 | 339 | 2,700 | 339 |
| 2022-10-07 | 340 | 340 | 340 | 340 | 100 | 340 |
| 2022-10-06 | 339 | 341 | 338 | 338 | 1,900 | 338 |
| 2022-10-05 | 339 | 339 | 337 | 337 | 300 | 337 |
| 2022-10-04 | 337 | 339 | 335 | 339 | 500 | 339 |
| 2022-10-03 | 341 | 341 | 337 | 337 | 4,700 | 337 |
| 2022-09-30 | 340 | 341 | 338 | 341 | 1,800 | 341 |
| 2022-09-29 | 338 | 340 | 338 | 340 | 400 | 340 |
| 2022-09-28 | 339 | 341 | 338 | 339 | 13,400 | 339 |
| 2022-09-27 | 339 | 340 | 339 | 339 | 3,500 | 339 |
| 2022-09-26 | 340 | 342 | 340 | 340 | 3,600 | 340 |
| 2022-09-22 | 339 | 341 | 339 | 340 | 3,700 | 340 |
| 2022-09-21 | 340 | 343 | 339 | 340 | 3,800 | 340 |
| 2022-09-20 | 339 | 340 | 339 | 340 | 4,800 | 340 |
| 2022-09-16 | 340 | 341 | 340 | 341 | 2,400 | 341 |
| 2022-09-15 | 340 | 343 | 340 | 340 | 1,600 | 340 |
| 2022-09-14 | 339 | 342 | 339 | 341 | 400 | 341 |
| 2022-09-13 | 340 | 341 | 339 | 341 | 8,900 | 341 |
| 2022-09-12 | 341 | 341 | 341 | 341 | 200 | 341 |
| 2022-09-09 | 343 | 343 | 340 | 341 | 4,400 | 341 |
| 2022-09-08 | 340 | 341 | 340 | 340 | 2,700 | 340 |
| 2022-09-07 | 343 | 343 | 340 | 340 | 2,800 | 340 |
| 2022-09-06 | 341 | 342 | 341 | 341 | 400 | 341 |
| 2022-09-05 | 340 | 341 | 340 | 341 | 900 | 341 |
| 2022-09-02 | 343 | 343 | 343 | 343 | 3,000 | 343 |
| 2022-09-01 | 343 | 343 | 341 | 341 | 2,900 | 341 |
| 2022-08-31 | 343 | 343 | 343 | 343 | 300 | 343 |
| 2022-08-30 | 344 | 345 | 340 | 342 | 3,500 | 342 |
| 2022-08-29 | 340 | 344 | 340 | 343 | 2,500 | 343 |
| 2022-08-26 | 344 | 344 | 341 | 343 | 6,600 | 343 |
| 2022-08-25 | 341 | 344 | 341 | 344 | 2,400 | 344 |
| 2022-08-24 | 343 | 344 | 341 | 341 | 1,600 | 341 |
| 2022-08-23 | 342 | 343 | 341 | 343 | 900 | 343 |
| 2022-08-22 | 340 | 342 | 339 | 341 | 900 | 341 |
| 2022-08-19 | 340 | 342 | 338 | 340 | 5,200 | 340 |
| 2022-08-18 | 342 | 343 | 340 | 340 | 3,300 | 340 |
| 2022-08-17 | 341 | 342 | 340 | 340 | 2,000 | 340 |
| 2022-08-16 | 342 | 343 | 341 | 341 | 1,800 | 341 |
| 2022-08-15 | 342 | 344 | 340 | 344 | 2,400 | 344 |
| 2022-08-12 | 338 | 342 | 338 | 341 | 6,200 | 341 |
| 2022-08-10 | 341 | 341 | 340 | 340 | 3,900 | 340 |
| 2022-08-09 | 341 | 341 | 340 | 340 | 7,500 | 340 |
| 2022-08-08 | 340 | 345 | 340 | 342 | 2,700 | 342 |
| 2022-08-05 | 341 | 341 | 340 | 340 | 700 | 340 |
| 2022-08-04 | 343 | 345 | 342 | 343 | 1,900 | 343 |
| 2022-08-03 | 345 | 345 | 340 | 342 | 2,300 | 342 |
| 2022-08-02 | 343 | 343 | 342 | 343 | 1,800 | 343 |
| 2022-08-01 | 345 | 345 | 340 | 343 | 6,900 | 343 |
| 2022-07-29 | 341 | 345 | 340 | 345 | 10,100 | 345 |
| 2022-07-28 | 349 | 349 | 346 | 349 | 6,600 | 349 |
| 2022-07-27 | 344 | 349 | 344 | 349 | 3,600 | 349 |
| 2022-07-26 | 349 | 349 | 344 | 344 | 5,800 | 344 |
| 2022-07-25 | 345 | 349 | 345 | 349 | 800 | 349 |
| 2022-07-22 | 348 | 350 | 348 | 350 | 1,200 | 350 |
| 2022-07-21 | 348 | 349 | 345 | 349 | 1,100 | 349 |
| 2022-07-20 | 347 | 348 | 347 | 348 | 1,200 | 348 |
| 2022-07-19 | 345 | 347 | 340 | 347 | 3,000 | 347 |
| 2022-07-15 | 342 | 345 | 342 | 345 | 1,200 | 345 |
| 2022-07-14 | 345 | 346 | 339 | 342 | 8,300 | 342 |
| 2022-07-13 | 346 | 346 | 344 | 345 | 1,600 | 345 |
| 2022-07-12 | 349 | 350 | 346 | 346 | 3,200 | 346 |
| 2022-07-11 | 349 | 350 | 345 | 349 | 4,900 | 349 |
| 2022-07-08 | 348 | 349 | 348 | 349 | 800 | 349 |
| 2022-07-07 | 346 | 349 | 344 | 349 | 1,200 | 349 |
| 2022-07-06 | 347 | 347 | 344 | 344 | 800 | 344 |
| 2022-07-05 | 347 | 347 | 347 | 347 | 1,600 | 347 |
| 2022-07-04 | 343 | 347 | 343 | 347 | 200 | 347 |
| 2022-07-01 | 348 | 348 | 342 | 345 | 4,200 | 345 |
| 2022-06-30 | 348 | 348 | 348 | 348 | 2,100 | 348 |
| 2022-06-29 | 345 | 350 | 345 | 350 | 2,100 | 350 |
| 2022-06-28 | 347 | 350 | 344 | 344 | 7,200 | 344 |
| 2022-06-27 | 354 | 354 | 347 | 353 | 2,500 | 353 |
| 2022-06-24 | 348 | 348 | 348 | 348 | 100 | 348 |
| 2022-06-23 | 343 | 349 | 343 | 349 | 300 | 349 |
| 2022-06-22 | 344 | 348 | 344 | 344 | 1,100 | 344 |
| 2022-06-21 | 343 | 350 | 343 | 346 | 4,300 | 346 |
| 2022-06-20 | 353 | 353 | 342 | 343 | 4,000 | 343 |
| 2022-06-17 | 353 | 353 | 348 | 353 | 14,700 | 353 |
| 2022-06-16 | 348 | 352 | 346 | 351 | 4,200 | 351 |
| 2022-06-15 | 348 | 349 | 345 | 345 | 400 | 345 |
| 2022-06-14 | 347 | 348 | 346 | 348 | 1,700 | 348 |
| 2022-06-13 | 347 | 348 | 344 | 348 | 800 | 348 |
| 2022-06-10 | 346 | 349 | 346 | 349 | 500 | 349 |
| 2022-06-09 | 347 | 350 | 346 | 350 | 5,100 | 350 |
| 2022-06-08 | 347 | 347 | 342 | 344 | 6,600 | 344 |
| 2022-06-07 | 345 | 345 | 344 | 344 | 900 | 344 |
| 2022-06-06 | 341 | 345 | 341 | 344 | 2,800 | 344 |
| 2022-06-03 | 345 | 345 | 343 | 344 | 1,400 | 344 |
| 2022-06-02 | 342 | 344 | 341 | 343 | 2,400 | 343 |
| 2022-06-01 | 341 | 343 | 341 | 341 | 3,300 | 341 |
| 2022-05-31 | 341 | 342 | 341 | 341 | 800 | 341 |
| 2022-05-30 | 344 | 344 | 342 | 342 | 2,300 | 342 |
| 2022-05-27 | 341 | 344 | 341 | 344 | 2,900 | 344 |
| 2022-05-26 | 343 | 344 | 341 | 343 | 2,000 | 343 |
| 2022-05-25 | 344 | 344 | 342 | 344 | 1,000 | 344 |
| 2022-05-24 | 342 | 344 | 342 | 344 | 900 | 344 |
| 2022-05-23 | 344 | 344 | 343 | 343 | 200 | 343 |
| 2022-05-20 | 342 | 344 | 341 | 341 | 700 | 341 |
| 2022-05-19 | 345 | 345 | 344 | 344 | 1,400 | 344 |
| 2022-05-18 | 341 | 344 | 341 | 344 | 200 | 344 |
| 2022-05-17 | 340 | 340 | 340 | 340 | 900 | 340 |
| 2022-05-16 | 340 | 345 | 339 | 343 | 2,000 | 343 |
| 2022-05-13 | 343 | 343 | 339 | 340 | 900 | 340 |
| 2022-05-12 | 340 | 340 | 340 | 340 | 400 | 340 |
| 2022-05-11 | 340 | 343 | 340 | 340 | 2,000 | 340 |
| 2022-05-10 | 341 | 342 | 341 | 342 | 1,800 | 342 |
| 2022-05-09 | 342 | 342 | 341 | 341 | 3,600 | 341 |
| 2022-05-06 | 340 | 346 | 340 | 341 | 2,000 | 341 |
| 2022-05-02 | 345 | 345 | 339 | 341 | 10,100 | 341 |
| 2022-04-28 | 338 | 341 | 338 | 339 | 1,900 | 339 |
| 2022-04-27 | 345 | 346 | 336 | 337 | 6,300 | 337 |
| 2022-04-26 | 345 | 348 | 345 | 347 | 1,000 | 347 |
| 2022-04-25 | 342 | 345 | 342 | 344 | 700 | 344 |
| 2022-04-22 | 344 | 345 | 342 | 342 | 2,100 | 342 |
| 2022-04-21 | 349 | 349 | 347 | 349 | 900 | 349 |
| 2022-04-20 | 347 | 347 | 346 | 347 | 3,700 | 347 |
| 2022-04-19 | 340 | 346 | 340 | 346 | 3,900 | 346 |
| 2022-04-18 | 345 | 345 | 344 | 344 | 900 | 344 |
| 2022-04-15 | 342 | 342 | 342 | 342 | 2,300 | 342 |
| 2022-04-14 | - | - | - | 344 | - | 344 |
| 2022-04-13 | 343 | 346 | 343 | 344 | 1,100 | 344 |
| 2022-04-12 | 343 | 343 | 342 | 342 | 2,500 | 342 |
| 2022-04-11 | 345 | 345 | 343 | 343 | 1,100 | 343 |
| 2022-04-08 | 343 | 345 | 343 | 344 | 3,200 | 344 |
| 2022-04-07 | 345 | 349 | 345 | 348 | 1,100 | 348 |
| 2022-04-06 | 349 | 350 | 346 | 346 | 900 | 346 |
| 2022-04-05 | 347 | 350 | 345 | 349 | 3,400 | 349 |
| 2022-04-04 | 345 | 345 | 345 | 345 | 100 | 345 |
| 2022-04-01 | 345 | 350 | 342 | 346 | 6,600 | 346 |
| 2022-03-31 | 345 | 346 | 345 | 345 | 2,300 | 345 |
| 2022-03-30 | 348 | 348 | 346 | 348 | 3,800 | 348 |
| 2022-03-29 | 348 | 352 | 348 | 348 | 5,300 | 348 |
| 2022-03-28 | 352 | 352 | 352 | 352 | 4,900 | 352 |
| 2022-03-25 | 352 | 352 | 350 | 352 | 2,200 | 352 |
| 2022-03-24 | 350 | 351 | 347 | 351 | 3,000 | 351 |
| 2022-03-23 | 351 | 351 | 348 | 349 | 11,000 | 349 |
| 2022-03-22 | 353 | 355 | 350 | 351 | 5,400 | 351 |
| 2022-03-18 | 351 | 353 | 350 | 351 | 6,400 | 351 |
| 2022-03-17 | 351 | 358 | 350 | 355 | 18,200 | 355 |
| 2022-03-16 | 353 | 364 | 353 | 364 | 14,300 | 364 |
| 2022-03-15 | 357 | 362 | 355 | 361 | 7,400 | 361 |
| 2022-03-14 | 352 | 359 | 352 | 357 | 8,000 | 357 |
| 2022-03-11 | 358 | 358 | 352 | 352 | 2,600 | 352 |
| 2022-03-10 | 352 | 358 | 352 | 358 | 3,700 | 358 |
| 2022-03-09 | 355 | 355 | 350 | 351 | 1,700 | 351 |
| 2022-03-08 | 359 | 359 | 350 | 350 | 8,700 | 350 |
| 2022-03-07 | 362 | 362 | 360 | 360 | 3,300 | 360 |
| 2022-03-04 | 370 | 370 | 360 | 365 | 4,500 | 365 |
| 2022-03-03 | 369 | 372 | 369 | 372 | 500 | 372 |
| 2022-03-02 | 373 | 373 | 367 | 367 | 3,700 | 367 |
| 2022-03-01 | 376 | 376 | 367 | 369 | 6,800 | 369 |
| 2022-02-28 | 366 | 366 | 360 | 360 | 3,900 | 360 |
| 2022-02-25 | 353 | 359 | 352 | 353 | 4,100 | 353 |
| 2022-02-24 | 352 | 353 | 351 | 351 | 1,900 | 351 |
| 2022-02-22 | 360 | 360 | 351 | 352 | 4,400 | 352 |
| 2022-02-21 | 361 | 364 | 361 | 361 | 2,600 | 361 |
| 2022-02-18 | 368 | 368 | 363 | 366 | 5,000 | 366 |
| 2022-02-17 | 362 | 370 | 362 | 369 | 3,100 | 369 |
| 2022-02-16 | 360 | 373 | 360 | 362 | 6,200 | 362 |
| 2022-02-15 | 355 | 360 | 355 | 359 | 1,700 | 359 |
| 2022-02-14 | 356 | 357 | 353 | 354 | 1,800 | 354 |
| 2022-02-10 | 352 | 357 | 352 | 357 | 7,000 | 357 |
| 2022-02-09 | 356 | 356 | 352 | 353 | 1,600 | 353 |
| 2022-02-08 | 350 | 356 | 348 | 356 | 3,500 | 356 |
| 2022-02-07 | 356 | 356 | 350 | 355 | 6,500 | 355 |
| 2022-02-04 | 363 | 363 | 352 | 356 | 2,700 | 356 |
| 2022-02-03 | 347 | 360 | 346 | 351 | 6,300 | 351 |
| 2022-02-02 | 346 | 350 | 343 | 347 | 5,100 | 347 |
| 2022-02-01 | 344 | 346 | 343 | 344 | 2,100 | 344 |
| 2022-01-31 | 353 | 353 | 340 | 341 | 11,800 | 341 |
| 2022-01-28 | 341 | 345 | 340 | 341 | 6,300 | 341 |
| 2022-01-27 | 349 | 349 | 340 | 340 | 12,200 | 340 |
| 2022-01-26 | 349 | 352 | 347 | 352 | 3,400 | 352 |
| 2022-01-25 | 351 | 352 | 348 | 348 | 3,800 | 348 |
| 2022-01-24 | 346 | 354 | 345 | 347 | 6,500 | 347 |
| 2022-01-21 | 346 | 346 | 344 | 346 | 4,300 | 346 |
| 2022-01-20 | 344 | 345 | 343 | 345 | 500 | 345 |
| 2022-01-19 | 347 | 347 | 342 | 342 | 2,000 | 342 |
| 2022-01-18 | 351 | 351 | 345 | 347 | 1,200 | 347 |
| 2022-01-17 | 353 | 353 | 350 | 350 | 3,800 | 350 |
| 2022-01-14 | 357 | 358 | 354 | 354 | 2,300 | 354 |
| 2022-01-13 | 357 | 359 | 357 | 357 | 3,700 | 357 |
| 2022-01-12 | 356 | 357 | 355 | 357 | 2,000 | 357 |
| 2022-01-11 | 353 | 353 | 353 | 353 | 1,400 | 353 |
| 2022-01-07 | 352 | 353 | 352 | 353 | 1,100 | 353 |
| 2022-01-06 | 351 | 360 | 351 | 353 | 9,600 | 353 |
| 2022-01-05 | 350 | 354 | 345 | 354 | 10,800 | 354 |
| 2022-01-04 | 344 | 346 | 342 | 346 | 4,600 | 346 |
分割・併合履歴 ： [1991-03-15]1株→1.1株
