エムケー精工(5906)の株価時系列情報
エムケー精工(5906)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 |
|---|---|---|---|---|---|
| 1990/12/28 | 0 | 2,800 | 2,700 | 2,800 | 2,000 |
| 1990/12/27 | 0 | 2,580 | 2,580 | 2,580 | 3,000 |
| 1990/12/21 | 0 | 2,170 | 2,170 | 2,170 | 1,000 |
| 1990/12/12 | 0 | 2,570 | 2,570 | 2,570 | 2,000 |
| 1990/12/11 | 0 | 2,270 | 2,270 | 2,270 | 1,000 |
| 1990/12/10 | 0 | 1,970 | 1,970 | 1,970 | 1,000 |
| 1990/11/29 | 0 | 2,500 | 2,500 | 2,500 | 2,000 |
| 1990/11/28 | 0 | 2,400 | 2,400 | 2,400 | 1,000 |
| 1990/10/26 | 0 | 2,590 | 2,590 | 2,590 | 1,000 |
| 1990/09/28 | 0 | 2,600 | 2,390 | 2,600 | 3,000 |
| 1990/09/19 | 0 | 2,500 | 2,470 | 2,470 | 127,000 |
| 1990/09/12 | 0 | 1,800 | 1,800 | 1,800 | 8,000 |
| 1990/09/10 | 0 | 1,900 | 1,900 | 1,900 | 2,000 |
| 1990/09/05 | 0 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1990/09/03 | 0 | 2,400 | 2,400 | 2,400 | 2,000 |
| 1990/08/31 | 0 | 2,450 | 2,450 | 2,450 | 1,000 |
| 1990/08/28 | 0 | 2,680 | 2,680 | 2,680 | 1,000 |
| 1990/08/23 | 0 | 2,400 | 2,400 | 2,400 | 2,000 |
| 1990/08/07 | 0 | 2,950 | 2,950 | 2,950 | 1,000 |
| 1990/07/30 | 0 | 3,000 | 3,000 | 3,000 | 2,000 |
| 1990/07/27 | 0 | 3,090 | 3,000 | 3,000 | 2,000 |
| 1990/07/23 | 0 | 3,200 | 3,200 | 3,200 | 1,000 |
| 1990/07/20 | 0 | 3,150 | 3,150 | 3,150 | 2,000 |
| 1990/07/18 | 0 | 3,060 | 3,060 | 3,060 | 1,000 |
| 1990/07/17 | 0 | 3,190 | 3,190 | 3,190 | 1,000 |
| 1990/07/16 | 0 | 3,200 | 3,200 | 3,200 | 3,000 |
| 1990/07/13 | 0 | 3,050 | 3,050 | 3,050 | 2,000 |
| 1990/07/12 | 0 | 3,150 | 3,150 | 3,150 | 2,000 |
| 1990/07/11 | 0 | 3,150 | 3,150 | 3,150 | 8,000 |
| 1990/07/10 | 0 | 3,150 | 3,120 | 3,150 | 9,000 |
| 1990/07/09 | 0 | 3,160 | 3,100 | 3,100 | 6,000 |
| 1990/07/06 | 0 | 3,150 | 3,080 | 3,140 | 13,000 |
| 1990/07/05 | 0 | 3,030 | 2,950 | 3,030 | 16,000 |
| 1990/06/29 | 0 | 2,980 | 2,950 | 2,950 | 2,000 |
| 1990/06/28 | 0 | 2,990 | 2,930 | 2,990 | 2,000 |
| 1990/06/25 | 0 | 2,900 | 2,900 | 2,900 | 1,000 |
| 1990/06/21 | 0 | 3,000 | 3,000 | 3,000 | 3,000 |
| 1990/06/20 | 0 | 3,030 | 3,000 | 3,030 | 3,000 |
| 1990/06/19 | 0 | 3,030 | 3,030 | 3,030 | 3,000 |
| 1990/06/18 | 0 | 3,030 | 3,000 | 3,030 | 8,000 |
| 1990/06/15 | 0 | 2,990 | 2,900 | 2,980 | 16,000 |
| 1990/06/14 | 0 | 2,990 | 2,980 | 2,990 | 5,000 |
| 1990/06/12 | 0 | 2,990 | 2,900 | 2,990 | 3,000 |
| 1990/06/08 | 0 | 2,900 | 2,900 | 2,900 | 4,000 |
| 1990/06/07 | 0 | 2,900 | 2,900 | 2,900 | 6,000 |
| 1990/06/06 | 0 | 2,800 | 2,600 | 2,600 | 3,000 |
| 1990/06/01 | 0 | 2,990 | 2,990 | 2,990 | 1,000 |
| 1990/05/30 | 0 | 3,000 | 3,000 | 3,000 | 1,000 |
| 1990/05/28 | 0 | 2,750 | 2,750 | 2,750 | 2,000 |
| 1990/05/25 | 0 | 3,000 | 3,000 | 3,000 | 3,000 |
| 1990/05/24 | 0 | 3,000 | 2,950 | 3,000 | 9,000 |
| 1990/05/22 | 0 | 3,000 | 3,000 | 3,000 | 5,000 |
| 1990/05/21 | 0 | 3,000 | 3,000 | 3,000 | 5,000 |
| 1990/05/18 | 0 | 3,000 | 3,000 | 3,000 | 31,000 |
| 1990/05/17 | 0 | 3,000 | 3,000 | 3,000 | 4,000 |
| 1990/05/16 | 0 | 3,030 | 2,950 | 3,030 | 20,000 |
| 1990/05/15 | 0 | 2,950 | 2,950 | 2,950 | 40,000 |
| 1990/05/14 | 0 | 2,970 | 2,970 | 2,970 | 2,000 |
| 1990/05/11 | 0 | 2,950 | 2,940 | 2,950 | 11,000 |
| 1990/05/10 | 0 | 2,900 | 2,900 | 2,900 | 34,000 |
| 1990/05/09 | 0 | 2,900 | 2,900 | 2,900 | 5,000 |
| 1990/05/07 | 0 | 2,700 | 2,700 | 2,700 | 2,000 |
| 1990/05/01 | 0 | 2,650 | 2,580 | 2,650 | 5,000 |
| 1990/04/27 | 0 | 2,580 | 2,580 | 2,580 | 2,000 |
| 1990/04/25 | 0 | 2,650 | 2,650 | 2,650 | 1,000 |
| 1990/04/23 | 0 | 2,690 | 2,690 | 2,690 | 1,000 |
| 1990/04/20 | 0 | 2,700 | 2,700 | 2,700 | 1,000 |
| 1990/04/19 | 0 | 2,720 | 2,720 | 2,720 | 1,000 |
| 1990/04/18 | 0 | 2,720 | 2,720 | 2,720 | 1,000 |
| 1990/04/17 | 0 | 2,750 | 2,750 | 2,750 | 1,000 |
| 1990/04/13 | 0 | 2,750 | 2,750 | 2,750 | 1,000 |
| 1990/04/12 | 0 | 2,730 | 2,730 | 2,730 | 1,000 |
| 1990/04/05 | 0 | 2,770 | 2,770 | 2,770 | 1,000 |
| 1990/04/03 | 0 | 2,790 | 2,790 | 2,790 | 1,000 |
| 1990/03/30 | 0 | 2,900 | 2,700 | 2,900 | 18,000 |
| 1990/03/29 | 0 | 2,840 | 2,830 | 2,830 | 2,000 |
| 1990/03/28 | 0 | 2,840 | 2,840 | 2,840 | 1,000 |
| 1990/03/23 | 0 | 2,750 | 2,750 | 2,750 | 1,000 |
| 1990/03/22 | 0 | 2,750 | 2,750 | 2,750 | 1,000 |
| 1990/03/20 | 0 | 2,910 | 2,900 | 2,900 | 3,000 |
| 1990/03/14 | 0 | 2,750 | 2,750 | 2,750 | 24,000 |
| 1990/03/13 | 0 | 2,860 | 2,860 | 2,860 | 2,000 |
| 1990/03/07 | 0 | 2,970 | 2,970 | 2,970 | 2,000 |
| 1990/03/06 | 0 | 2,990 | 2,970 | 2,990 | 4,000 |
| 1990/03/05 | 0 | 2,970 | 2,970 | 2,970 | 2,000 |
| 1990/03/02 | 0 | 2,970 | 2,970 | 2,970 | 4,000 |
| 1990/03/01 | 0 | 2,970 | 2,970 | 2,970 | 1,000 |
| 1990/02/28 | 0 | 2,970 | 2,970 | 2,970 | 3,000 |
| 1990/02/27 | 0 | 2,970 | 2,970 | 2,970 | 2,000 |
| 1990/02/26 | 0 | 2,970 | 2,970 | 2,970 | 1,000 |
| 1990/02/23 | 0 | 3,000 | 2,990 | 3,000 | 35,000 |
| 1990/02/22 | 0 | 2,970 | 2,970 | 2,970 | 2,000 |
| 1990/02/21 | 0 | 3,000 | 3,000 | 3,000 | 6,000 |
| 1990/02/20 | 0 | 3,000 | 2,980 | 3,000 | 23,000 |
| 1990/02/19 | 0 | 2,980 | 2,970 | 2,980 | 8,000 |
| 1990/02/16 | 0 | 2,970 | 2,970 | 2,970 | 1,000 |
| 1990/02/15 | 0 | 2,970 | 2,950 | 2,950 | 6,000 |
| 1990/02/14 | 0 | 2,990 | 2,970 | 2,970 | 5,000 |
| 1990/02/13 | 0 | 2,990 | 2,970 | 2,970 | 2,000 |
| 1990/02/09 | 0 | 2,980 | 2,970 | 2,970 | 4,000 |
| 1990/02/08 | 0 | 2,970 | 2,930 | 2,970 | 6,000 |
| 1990/02/07 | 0 | 2,970 | 2,970 | 2,970 | 3,000 |
| 1990/02/06 | 0 | 2,980 | 2,980 | 2,980 | 2,000 |
| 1990/02/05 | 0 | 3,000 | 3,000 | 3,000 | 4,000 |
| 1990/02/02 | 0 | 2,990 | 2,980 | 2,980 | 4,000 |
| 1990/01/31 | 0 | 2,970 | 2,970 | 2,970 | 1,000 |
| 1990/01/30 | 0 | 2,990 | 2,980 | 2,980 | 6,000 |
| 1990/01/29 | 0 | 3,000 | 3,000 | 3,000 | 7,000 |
| 1990/01/26 | 0 | 3,050 | 3,000 | 3,050 | 13,000 |
| 1990/01/25 | 0 | 3,000 | 3,000 | 3,000 | 7,000 |
| 1990/01/24 | 0 | 3,000 | 3,000 | 3,000 | 17,000 |
| 1990/01/23 | 0 | 3,000 | 3,000 | 3,000 | 6,000 |
| 1990/01/22 | 0 | 3,000 | 2,990 | 3,000 | 10,000 |
| 1990/01/19 | 0 | 3,060 | 3,000 | 3,000 | 12,000 |
| 1990/01/18 | 0 | 3,070 | 2,900 | 3,070 | 9,000 |
| 1990/01/17 | 0 | 2,880 | 2,880 | 2,880 | 6,000 |
| 1990/01/16 | 0 | 2,900 | 2,880 | 2,880 | 8,000 |
| 1990/01/12 | 0 | 2,880 | 2,850 | 2,880 | 6,000 |
| 1990/01/11 | 0 | 2,840 | 2,830 | 2,840 | 12,000 |
| 1990/01/10 | 0 | 2,830 | 2,830 | 2,830 | 4,000 |
| 1990/01/08 | 0 | 2,850 | 2,850 | 2,850 | 7,000 |
| 1990/01/05 | 0 | 2,860 | 2,850 | 2,860 | 3,000 |
| 1990/01/04 | 0 | 2,850 | 2,850 | 2,850 | 3,000 |