エムケイシステム(3910)の株価時系列情報
エムケイシステム(3910)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,717 | 1,748 | 1,662 | 1,733 | 9,800 |
| 2016/12/29 | 1,770 | 1,770 | 1,723 | 1,724 | 14,000 |
| 2016/12/28 | 1,710 | 1,819 | 1,705 | 1,770 | 48,200 |
| 2016/12/27 | 1,650 | 1,711 | 1,640 | 1,700 | 28,900 |
| 2016/12/26 | 1,663 | 1,711 | 1,650 | 1,650 | 24,600 |
| 2016/12/22 | 1,650 | 1,650 | 1,620 | 1,645 | 7,300 |
| 2016/12/21 | 1,701 | 1,718 | 1,650 | 1,654 | 22,200 |
| 2016/12/20 | 1,660 | 1,697 | 1,660 | 1,694 | 21,200 |
| 2016/12/19 | 1,600 | 1,650 | 1,591 | 1,639 | 24,600 |
| 2016/12/16 | 1,588 | 1,600 | 1,545 | 1,579 | 7,300 |
| 2016/12/15 | 1,569 | 1,571 | 1,523 | 1,535 | 8,400 |
| 2016/12/14 | 1,555 | 1,560 | 1,517 | 1,559 | 7,800 |
| 2016/12/13 | 1,540 | 1,570 | 1,497 | 1,560 | 10,900 |
| 2016/12/12 | 1,555 | 1,570 | 1,536 | 1,545 | 3,200 |
| 2016/12/09 | 1,570 | 1,579 | 1,476 | 1,555 | 9,600 |
| 2016/12/08 | 1,593 | 1,610 | 1,556 | 1,580 | 11,700 |
| 2016/12/07 | 1,601 | 1,624 | 1,601 | 1,617 | 7,500 |
| 2016/12/06 | 1,618 | 1,650 | 1,608 | 1,614 | 5,100 |
| 2016/12/05 | 1,630 | 1,669 | 1,620 | 1,635 | 12,100 |
| 2016/12/02 | 1,629 | 1,670 | 1,623 | 1,623 | 6,400 |
| 2016/12/01 | 1,640 | 1,671 | 1,619 | 1,658 | 23,700 |
| 2016/11/30 | 1,603 | 1,630 | 1,584 | 1,608 | 6,200 |
| 2016/11/29 | 1,639 | 1,639 | 1,606 | 1,612 | 10,000 |
| 2016/11/28 | 1,590 | 1,636 | 1,590 | 1,636 | 25,600 |
| 2016/11/25 | 1,570 | 1,590 | 1,555 | 1,580 | 10,000 |
| 2016/11/24 | 1,545 | 1,590 | 1,545 | 1,570 | 13,800 |
| 2016/11/22 | 1,536 | 1,549 | 1,530 | 1,545 | 8,400 |
| 2016/11/21 | 1,534 | 1,544 | 1,523 | 1,536 | 7,400 |
| 2016/11/18 | 1,539 | 1,540 | 1,512 | 1,520 | 5,700 |
| 2016/11/17 | 1,512 | 1,520 | 1,473 | 1,520 | 6,800 |
| 2016/11/16 | 1,480 | 1,500 | 1,465 | 1,490 | 13,000 |
| 2016/11/15 | 1,515 | 1,515 | 1,485 | 1,485 | 6,400 |
| 2016/11/14 | 1,520 | 1,520 | 1,492 | 1,510 | 7,000 |
| 2016/11/11 | 1,552 | 1,552 | 1,485 | 1,491 | 9,300 |
| 2016/11/10 | 1,500 | 1,534 | 1,480 | 1,515 | 12,500 |
| 2016/11/09 | 1,458 | 1,486 | 1,398 | 1,485 | 27,200 |
| 2016/11/08 | 1,500 | 1,500 | 1,459 | 1,477 | 14,500 |
| 2016/11/07 | 1,470 | 1,522 | 1,460 | 1,501 | 27,000 |
| 2016/11/04 | 1,431 | 1,475 | 1,416 | 1,470 | 18,600 |
| 2016/11/02 | 1,455 | 1,455 | 1,413 | 1,413 | 13,900 |
| 2016/11/01 | 1,450 | 1,452 | 1,439 | 1,450 | 3,200 |
| 2016/10/31 | 1,479 | 1,479 | 1,435 | 1,442 | 2,800 |
| 2016/10/28 | 1,470 | 1,470 | 1,431 | 1,460 | 3,700 |
| 2016/10/27 | 1,455 | 1,481 | 1,429 | 1,441 | 3,900 |
| 2016/10/26 | 1,435 | 1,435 | 1,411 | 1,425 | 2,700 |
| 2016/10/25 | 1,460 | 1,460 | 1,410 | 1,411 | 9,900 |
| 2016/10/24 | 1,435 | 1,436 | 1,418 | 1,430 | 5,200 |
| 2016/10/21 | 1,455 | 1,462 | 1,431 | 1,431 | 4,300 |
| 2016/10/20 | 1,443 | 1,469 | 1,442 | 1,456 | 5,900 |
| 2016/10/19 | 1,468 | 1,481 | 1,433 | 1,441 | 4,300 |
| 2016/10/18 | 1,456 | 1,481 | 1,455 | 1,465 | 6,800 |
| 2016/10/17 | 1,400 | 1,450 | 1,400 | 1,450 | 15,900 |
| 2016/10/14 | 1,382 | 1,403 | 1,382 | 1,391 | 7,200 |
| 2016/10/13 | 1,412 | 1,412 | 1,370 | 1,382 | 11,200 |
| 2016/10/12 | 1,418 | 1,421 | 1,412 | 1,412 | 8,700 |
| 2016/10/11 | 1,420 | 1,420 | 1,405 | 1,412 | 5,600 |
| 2016/10/07 | 1,418 | 1,423 | 1,406 | 1,420 | 6,100 |
| 2016/10/06 | 1,429 | 1,429 | 1,405 | 1,406 | 3,400 |
| 2016/10/05 | 1,417 | 1,419 | 1,402 | 1,419 | 2,900 |
| 2016/10/04 | 1,432 | 1,432 | 1,403 | 1,417 | 3,000 |
| 2016/10/03 | 1,430 | 1,433 | 1,414 | 1,422 | 5,900 |
| 2016/09/30 | 1,430 | 1,430 | 1,402 | 1,423 | 5,000 |
| 2016/09/29 | 1,438 | 1,438 | 1,425 | 1,431 | 6,900 |
| 2016/09/28 | 1,390 | 1,416 | 1,363 | 1,416 | 6,600 |
| 2016/09/27 | 1,355 | 1,371 | 1,336 | 1,366 | 6,900 |
| 2016/09/26 | 1,376 | 1,413 | 1,375 | 1,381 | 6,400 |
| 2016/09/23 | 1,356 | 1,374 | 1,350 | 1,374 | 6,500 |
| 2016/09/21 | 1,357 | 1,357 | 1,335 | 1,356 | 6,500 |
| 2016/09/20 | 1,323 | 1,354 | 1,323 | 1,349 | 6,100 |
| 2016/09/16 | 1,322 | 1,335 | 1,308 | 1,323 | 12,300 |
| 2016/09/15 | 1,330 | 1,340 | 1,307 | 1,307 | 12,400 |
| 2016/09/14 | 1,385 | 1,385 | 1,324 | 1,324 | 17,800 |
| 2016/09/13 | 1,385 | 1,395 | 1,385 | 1,388 | 2,500 |
| 2016/09/12 | 1,376 | 1,407 | 1,375 | 1,377 | 4,600 |
| 2016/09/09 | 1,377 | 1,390 | 1,377 | 1,377 | 4,100 |
| 2016/09/08 | 1,385 | 1,387 | 1,376 | 1,377 | 2,500 |
| 2016/09/07 | 1,376 | 1,396 | 1,376 | 1,385 | 3,700 |
| 2016/09/06 | 1,391 | 1,423 | 1,388 | 1,388 | 5,200 |
| 2016/09/05 | 1,439 | 1,439 | 1,374 | 1,388 | 5,100 |
| 2016/09/02 | 1,373 | 1,399 | 1,373 | 1,398 | 3,200 |
| 2016/09/01 | 1,362 | 1,379 | 1,362 | 1,373 | 2,500 |
| 2016/08/31 | 1,385 | 1,390 | 1,351 | 1,357 | 11,600 |
| 2016/08/30 | 1,414 | 1,414 | 1,390 | 1,392 | 2,200 |
| 2016/08/29 | 1,388 | 1,416 | 1,388 | 1,389 | 4,100 |
| 2016/08/26 | 1,415 | 1,415 | 1,386 | 1,387 | 7,200 |
| 2016/08/25 | 1,449 | 1,449 | 1,401 | 1,410 | 3,700 |
| 2016/08/24 | 1,401 | 1,407 | 1,401 | 1,404 | 10,300 |
| 2016/08/23 | 1,400 | 1,410 | 1,390 | 1,410 | 2,300 |
| 2016/08/22 | 1,398 | 1,398 | 1,379 | 1,398 | 2,400 |
| 2016/08/19 | 1,383 | 1,397 | 1,377 | 1,377 | 7,100 |
| 2016/08/18 | 1,418 | 1,420 | 1,383 | 1,383 | 5,400 |
| 2016/08/17 | 1,428 | 1,428 | 1,385 | 1,398 | 6,600 |
| 2016/08/16 | 1,391 | 1,414 | 1,391 | 1,414 | 4,300 |
| 2016/08/15 | 1,404 | 1,404 | 1,390 | 1,391 | 5,300 |
| 2016/08/12 | 1,390 | 1,399 | 1,389 | 1,390 | 7,500 |
| 2016/08/10 | 1,422 | 1,429 | 1,375 | 1,400 | 18,100 |
| 2016/08/09 | 1,442 | 1,463 | 1,414 | 1,439 | 13,100 |
| 2016/08/08 | 1,490 | 1,490 | 1,401 | 1,465 | 35,200 |
| 2016/08/05 | 1,577 | 1,580 | 1,551 | 1,560 | 12,500 |
| 2016/08/04 | 1,539 | 1,582 | 1,531 | 1,577 | 12,900 |
| 2016/08/03 | 1,562 | 1,562 | 1,500 | 1,531 | 12,800 |
| 2016/08/02 | 1,546 | 1,558 | 1,537 | 1,555 | 12,600 |
| 2016/08/01 | 1,511 | 1,519 | 1,480 | 1,512 | 16,600 |
| 2016/07/29 | 1,523 | 1,523 | 1,475 | 1,520 | 5,200 |
| 2016/07/28 | 1,502 | 1,513 | 1,484 | 1,500 | 9,200 |
| 2016/07/27 | 1,523 | 1,529 | 1,502 | 1,505 | 6,500 |
| 2016/07/26 | 1,549 | 1,550 | 1,515 | 1,528 | 5,800 |
| 2016/07/25 | 1,570 | 1,570 | 1,500 | 1,550 | 9,100 |
| 2016/07/22 | 1,549 | 1,550 | 1,490 | 1,545 | 5,300 |
| 2016/07/21 | 1,490 | 1,540 | 1,466 | 1,509 | 12,400 |
| 2016/07/20 | 1,480 | 1,480 | 1,425 | 1,465 | 10,500 |
| 2016/07/19 | 1,495 | 1,500 | 1,436 | 1,460 | 5,800 |
| 2016/07/15 | 1,535 | 1,541 | 1,427 | 1,465 | 27,900 |
| 2016/07/14 | 1,550 | 1,580 | 1,536 | 1,542 | 12,100 |
| 2016/07/13 | 1,592 | 1,592 | 1,541 | 1,541 | 10,500 |
| 2016/07/12 | 1,575 | 1,575 | 1,534 | 1,552 | 9,000 |
| 2016/07/11 | 1,550 | 1,560 | 1,507 | 1,535 | 18,400 |
| 2016/07/08 | 1,503 | 1,521 | 1,450 | 1,498 | 18,100 |
| 2016/07/07 | 1,540 | 1,549 | 1,506 | 1,529 | 5,500 |
| 2016/07/06 | 1,520 | 1,560 | 1,473 | 1,504 | 13,400 |
| 2016/07/05 | 1,598 | 1,622 | 1,560 | 1,560 | 9,800 |
| 2016/07/04 | 1,575 | 1,600 | 1,560 | 1,588 | 12,500 |
| 2016/07/01 | 1,559 | 1,560 | 1,525 | 1,555 | 5,600 |
| 2016/06/30 | 1,545 | 1,558 | 1,521 | 1,521 | 8,300 |
| 2016/06/29 | 1,540 | 1,549 | 1,506 | 1,506 | 7,800 |
| 2016/06/28 | 1,433 | 1,496 | 1,431 | 1,496 | 8,600 |
| 2016/06/27 | 1,410 | 1,498 | 1,403 | 1,473 | 15,400 |
| 2016/06/24 | 1,560 | 1,587 | 1,350 | 1,424 | 43,800 |
| 2016/06/23 | 1,556 | 1,560 | 1,501 | 1,522 | 9,300 |
| 2016/06/22 | 1,562 | 1,575 | 1,530 | 1,535 | 15,800 |
| 2016/06/21 | 1,452 | 1,637 | 1,452 | 1,637 | 16,700 |
| 2016/06/20 | 1,405 | 1,479 | 1,405 | 1,475 | 10,900 |
| 2016/06/17 | 1,470 | 1,471 | 1,418 | 1,418 | 17,000 |
| 2016/06/16 | 1,509 | 1,565 | 1,431 | 1,438 | 25,200 |
| 2016/06/15 | 1,495 | 1,527 | 1,430 | 1,504 | 29,800 |
| 2016/06/14 | 1,510 | 1,560 | 1,500 | 1,504 | 39,300 |
| 2016/06/13 | 1,630 | 1,630 | 1,555 | 1,586 | 21,400 |
| 2016/06/10 | 1,694 | 1,694 | 1,630 | 1,639 | 17,600 |
| 2016/06/09 | 1,639 | 1,695 | 1,602 | 1,655 | 25,700 |
| 2016/06/08 | 1,610 | 1,633 | 1,595 | 1,623 | 11,100 |
| 2016/06/07 | 1,601 | 1,644 | 1,601 | 1,644 | 13,400 |
| 2016/06/06 | 1,560 | 1,620 | 1,538 | 1,600 | 25,300 |
| 2016/06/03 | 1,603 | 1,654 | 1,585 | 1,585 | 23,800 |
| 2016/06/02 | 1,685 | 1,690 | 1,601 | 1,616 | 44,400 |
| 2016/06/01 | 1,645 | 1,700 | 1,645 | 1,670 | 41,000 |
| 2016/05/31 | 1,675 | 1,702 | 1,645 | 1,650 | 33,800 |
| 2016/05/30 | 1,561 | 1,655 | 1,561 | 1,645 | 58,700 |
| 2016/05/27 | 1,565 | 1,596 | 1,552 | 1,559 | 21,700 |
| 2016/05/26 | 1,501 | 1,599 | 1,478 | 1,599 | 31,400 |
| 2016/05/25 | 1,463 | 1,528 | 1,455 | 1,510 | 30,200 |
| 2016/05/24 | 1,550 | 1,600 | 1,455 | 1,484 | 50,600 |
| 2016/05/23 | 1,575 | 1,616 | 1,475 | 1,489 | 144,100 |
| 2016/05/20 | 1,369 | 1,488 | 1,328 | 1,434 | 131,400 |
| 2016/05/19 | 1,237 | 1,323 | 1,226 | 1,303 | 37,900 |
| 2016/05/18 | 1,271 | 1,310 | 1,166 | 1,196 | 35,800 |
| 2016/05/17 | 1,255 | 1,301 | 1,250 | 1,254 | 25,000 |
| 2016/05/16 | 1,345 | 1,345 | 1,281 | 1,285 | 27,500 |
| 2016/05/13 | 1,340 | 1,340 | 1,300 | 1,315 | 20,800 |
| 2016/05/12 | 1,400 | 1,401 | 1,330 | 1,334 | 47,600 |
| 2016/05/11 | 1,432 | 1,470 | 1,406 | 1,413 | 37,400 |
| 2016/05/10 | 1,549 | 1,551 | 1,431 | 1,457 | 48,400 |
| 2016/05/09 | 1,530 | 1,573 | 1,500 | 1,548 | 110,500 |
| 2016/05/06 | 1,307 | 1,530 | 1,307 | 1,448 | 77,200 |
| 2016/05/02 | 1,255 | 1,317 | 1,255 | 1,299 | 15,300 |
| 2016/04/28 | 1,243 | 1,334 | 1,238 | 1,315 | 34,300 |
| 2016/04/27 | 1,236 | 1,290 | 1,226 | 1,271 | 8,800 |
| 2016/04/26 | 1,272 | 1,312 | 1,197 | 1,231 | 26,000 |
| 2016/04/25 | 1,350 | 1,360 | 1,300 | 1,302 | 15,000 |
| 2016/04/22 | 1,340 | 1,344 | 1,286 | 1,344 | 63,500 |
| 2016/04/21 | 1,168 | 1,468 | 1,168 | 1,410 | 241,700 |
| 2016/04/20 | 1,175 | 1,192 | 1,150 | 1,168 | 17,900 |
| 2016/04/19 | 1,180 | 1,180 | 1,145 | 1,178 | 11,300 |
| 2016/04/18 | 1,195 | 1,195 | 1,149 | 1,150 | 14,600 |
| 2016/04/15 | 1,187 | 1,198 | 1,178 | 1,195 | 15,000 |
| 2016/04/14 | 1,202 | 1,202 | 1,171 | 1,184 | 14,300 |
| 2016/04/13 | 1,200 | 1,204 | 1,168 | 1,204 | 8,200 |
| 2016/04/12 | 1,123 | 1,223 | 1,116 | 1,183 | 25,600 |
| 2016/04/11 | 1,102 | 1,157 | 1,102 | 1,135 | 10,000 |
| 2016/04/08 | 1,082 | 1,156 | 1,061 | 1,118 | 13,100 |
| 2016/04/07 | 1,078 | 1,147 | 1,076 | 1,112 | 6,900 |
| 2016/04/06 | 1,069 | 1,098 | 1,055 | 1,070 | 7,600 |
| 2016/04/05 | 1,180 | 1,180 | 1,085 | 1,088 | 16,500 |
| 2016/04/04 | 1,210 | 1,210 | 1,182 | 1,185 | 6,400 |
| 2016/04/01 | 1,283 | 1,285 | 1,178 | 1,210 | 25,500 |
| 2016/03/31 | 1,330 | 1,330 | 1,291 | 1,300 | 5,900 |
| 2016/03/30 | 1,318 | 1,334 | 1,288 | 1,321 | 7,700 |
| 2016/03/29 | 1,266 | 1,317 | 1,261 | 1,317 | 6,900 |
| 2016/03/28 | 1,316 | 1,329 | 1,288 | 1,288 | 11,100 |
| 2016/03/25 | 1,293 | 1,338 | 1,283 | 1,322 | 12,400 |
| 2016/03/24 | 1,276 | 1,295 | 1,276 | 1,284 | 5,500 |
| 2016/03/23 | 1,321 | 1,321 | 1,271 | 1,292 | 6,800 |
| 2016/03/22 | 1,333 | 1,333 | 1,296 | 1,302 | 9,900 |
| 2016/03/18 | 1,355 | 1,355 | 1,300 | 1,303 | 10,400 |
| 2016/03/17 | 1,312 | 1,393 | 1,311 | 1,366 | 23,900 |
| 2016/03/16 | 1,307 | 1,367 | 1,291 | 1,320 | 31,800 |
| 2016/03/15 | 1,320 | 1,324 | 1,295 | 1,301 | 15,600 |
| 2016/03/14 | 1,360 | 1,362 | 1,322 | 1,322 | 19,600 |
| 2016/03/11 | 1,376 | 1,388 | 1,338 | 1,360 | 22,900 |
| 2016/03/10 | 1,396 | 1,451 | 1,375 | 1,377 | 58,400 |
| 2016/03/09 | 1,306 | 1,396 | 1,306 | 1,396 | 52,600 |
| 2016/03/08 | 1,291 | 1,343 | 1,221 | 1,316 | 24,700 |
| 2016/03/07 | 1,250 | 1,350 | 1,250 | 1,320 | 34,200 |
| 2016/03/04 | 1,179 | 1,263 | 1,176 | 1,259 | 27,500 |
| 2016/03/03 | 1,175 | 1,218 | 1,162 | 1,177 | 20,900 |
| 2016/03/02 | 1,170 | 1,189 | 1,145 | 1,175 | 18,200 |
| 2016/03/01 | 1,137 | 1,160 | 1,125 | 1,159 | 8,800 |
| 2016/02/29 | 1,179 | 1,179 | 1,142 | 1,162 | 7,400 |
| 2016/02/26 | 1,166 | 1,193 | 1,160 | 1,166 | 11,700 |
| 2016/02/25 | 1,130 | 1,180 | 1,130 | 1,136 | 14,100 |
| 2016/02/24 | 1,153 | 1,155 | 1,111 | 1,130 | 11,400 |
| 2016/02/23 | 1,210 | 1,232 | 1,161 | 1,162 | 14,900 |
| 2016/02/22 | 1,138 | 1,222 | 1,132 | 1,210 | 17,000 |
| 2016/02/19 | 1,137 | 1,194 | 1,105 | 1,192 | 25,600 |
| 2016/02/18 | 1,120 | 1,319 | 1,118 | 1,220 | 46,200 |
| 2016/02/17 | 1,091 | 1,127 | 1,091 | 1,099 | 8,600 |
| 2016/02/16 | 1,089 | 1,165 | 1,071 | 1,145 | 19,800 |
| 2016/02/15 | 1,100 | 1,100 | 1,029 | 1,071 | 27,600 |
| 2016/02/12 | 1,090 | 1,100 | 1,030 | 1,030 | 33,100 |
| 2016/02/10 | 1,253 | 1,253 | 1,080 | 1,120 | 49,900 |
| 2016/02/09 | 1,180 | 1,198 | 1,039 | 1,073 | 53,900 |
| 2016/02/08 | 1,359 | 1,359 | 1,200 | 1,270 | 58,900 |
| 2016/02/05 | 1,451 | 1,510 | 1,420 | 1,467 | 14,300 |
| 2016/02/04 | 1,500 | 1,500 | 1,450 | 1,450 | 8,900 |
| 2016/02/03 | 1,540 | 1,541 | 1,471 | 1,471 | 15,500 |
| 2016/02/02 | 1,535 | 1,584 | 1,535 | 1,549 | 7,000 |
| 2016/02/01 | 1,590 | 1,608 | 1,540 | 1,574 | 17,200 |
| 2016/01/29 | 1,452 | 1,510 | 1,445 | 1,510 | 12,300 |
| 2016/01/28 | 1,452 | 1,475 | 1,421 | 1,443 | 15,100 |
| 2016/01/27 | 1,481 | 1,520 | 1,477 | 1,491 | 10,800 |
| 2016/01/26 | 1,462 | 1,488 | 1,460 | 1,469 | 11,500 |
| 2016/01/25 | 1,455 | 1,498 | 1,455 | 1,486 | 19,100 |
| 2016/01/22 | 1,406 | 1,473 | 1,406 | 1,451 | 29,200 |
| 2016/01/21 | 1,522 | 1,549 | 1,392 | 1,392 | 27,600 |
| 2016/01/20 | 1,675 | 1,675 | 1,547 | 1,550 | 18,300 |
| 2016/01/19 | 1,609 | 1,673 | 1,601 | 1,660 | 21,500 |
| 2016/01/18 | 1,517 | 1,633 | 1,506 | 1,583 | 31,500 |
| 2016/01/15 | 1,850 | 1,887 | 1,716 | 1,716 | 15,500 |
| 2016/01/14 | 1,799 | 1,799 | 1,693 | 1,799 | 21,300 |
| 2016/01/13 | 1,810 | 1,887 | 1,806 | 1,864 | 9,000 |
| 2016/01/12 | 1,950 | 1,950 | 1,755 | 1,790 | 17,700 |
| 2016/01/08 | 1,801 | 1,950 | 1,800 | 1,918 | 21,600 |
| 2016/01/07 | 1,910 | 1,972 | 1,854 | 1,914 | 26,000 |
| 2016/01/06 | 2,082 | 2,110 | 1,930 | 1,973 | 58,300 |
| 2016/01/05 | 2,000 | 2,070 | 1,970 | 2,070 | 66,600 |
| 2016/01/04 | 1,800 | 2,049 | 1,792 | 1,960 | 65,300 |