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 |
|---|---|---|---|---|---|
| 1991/12/30 | 2,490 | 2,490 | 2,490 | 2,490 | 1,000 |
| 1991/12/16 | 2,500 | 2,500 | 2,500 | 2,500 | 10,000 |
| 1991/12/11 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 |
| 1991/11/28 | 2,500 | 2,500 | 2,500 | 2,500 | 5,000 |
| 1991/10/28 | 2,520 | 2,520 | 2,520 | 2,520 | 1,000 |
| 1991/10/15 | 0 | 2,500 | 2,500 | 2,500 | 1,000 |
| 1991/09/27 | 0 | 2,650 | 2,650 | 2,650 | 1,000 |
| 1991/09/26 | 0 | 2,650 | 2,600 | 2,650 | 2,000 |
| 1991/09/25 | 0 | 2,600 | 2,550 | 2,600 | 3,000 |
| 1991/09/24 | 0 | 2,550 | 2,550 | 2,550 | 5,000 |
| 1991/09/18 | 0 | 2,500 | 2,470 | 2,500 | 6,000 |
| 1991/09/17 | 0 | 2,490 | 2,450 | 2,490 | 14,000 |
| 1991/09/05 | 0 | 2,440 | 2,440 | 2,440 | 1,000 |
| 1991/09/03 | 0 | 2,400 | 2,400 | 2,400 | 1,000 |
| 1991/08/30 | 0 | 2,400 | 2,400 | 2,400 | 2,000 |
| 1991/08/29 | 0 | 2,430 | 2,430 | 2,430 | 1,000 |
| 1991/08/28 | 0 | 2,430 | 2,400 | 2,430 | 6,000 |
| 1991/08/27 | 0 | 2,420 | 2,280 | 2,420 | 4,000 |
| 1991/08/21 | 0 | 2,200 | 2,200 | 2,200 | 1,000 |
| 1991/08/13 | 0 | 2,150 | 2,150 | 2,150 | 1,000 |
| 1991/08/12 | 0 | 2,200 | 2,200 | 2,200 | 3,000 |
| 1991/08/09 | 0 | 2,200 | 2,200 | 2,200 | 2,000 |
| 1991/08/01 | 0 | 2,300 | 2,300 | 2,300 | 2,000 |
| 1991/07/26 | 0 | 2,300 | 2,300 | 2,300 | 1,000 |
| 1991/07/22 | 0 | 2,400 | 2,300 | 2,400 | 4,000 |
| 1991/07/17 | 0 | 2,200 | 2,200 | 2,200 | 2,000 |
| 1991/06/28 | 0 | 2,200 | 2,200 | 2,200 | 2,000 |
| 1991/06/26 | 0 | 2,150 | 2,150 | 2,150 | 2,000 |
| 1991/06/25 | 0 | 2,200 | 2,190 | 2,200 | 10,000 |
| 1991/06/24 | 0 | 2,200 | 2,000 | 2,200 | 3,000 |
| 1991/06/20 | 0 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1991/06/18 | 0 | 2,200 | 2,200 | 2,200 | 2,000 |
| 1991/06/17 | 0 | 2,200 | 2,200 | 2,200 | 9,000 |
| 1991/06/04 | 0 | 2,200 | 2,200 | 2,200 | 3,000 |
| 1991/05/29 | 0 | 2,400 | 2,400 | 2,400 | 4,000 |
| 1991/05/28 | 0 | 2,400 | 2,390 | 2,400 | 3,000 |
| 1991/05/14 | 0 | 2,550 | 2,550 | 2,550 | 1,000 |
| 1991/05/09 | 0 | 2,400 | 2,400 | 2,400 | 1,000 |
| 1991/04/26 | 0 | 2,750 | 2,750 | 2,750 | 1,000 |
| 1991/04/18 | 0 | 2,750 | 2,750 | 2,750 | 1,000 |
| 1991/04/10 | 0 | 2,750 | 2,500 | 2,750 | 2,000 |
| 1991/03/29 | 0 | 2,750 | 2,750 | 2,750 | 2,000 |
| 1991/03/28 | 0 | 2,750 | 2,750 | 2,750 | 2,000 |
| 1991/03/26 | 0 | 2,750 | 2,750 | 2,750 | 1,000 |
| 1991/03/18 | 0 | 2,750 | 2,750 | 2,750 | 1,000 |
| 1991/03/15 | 0 | 0 | 0 | 0 | 0 |
| 1991/03/15 | 1 -> 1.10 分割 | ||||
| 1991/03/14 | 0 | 3,000 | 3,000 | 3,000 | 6,000 |
| 1991/03/13 | 0 | 2,900 | 2,900 | 2,900 | 2,000 |
| 1991/03/12 | 0 | 2,900 | 2,750 | 2,900 | 8,000 |
| 1991/03/07 | 0 | 2,750 | 2,750 | 2,750 | 1,000 |
| 1991/03/05 | 0 | 2,750 | 2,750 | 2,750 | 2,000 |
| 1991/03/01 | 0 | 2,770 | 2,760 | 2,770 | 2,000 |
| 1991/02/28 | 0 | 2,790 | 2,790 | 2,790 | 1,000 |
| 1991/02/27 | 0 | 2,780 | 2,780 | 2,780 | 2,000 |
| 1991/02/25 | 0 | 2,790 | 2,790 | 2,790 | 1,000 |
| 1991/02/21 | 0 | 2,780 | 2,780 | 2,780 | 1,000 |
| 1991/02/15 | 0 | 2,790 | 2,600 | 2,790 | 3,000 |
| 1991/02/12 | 0 | 2,800 | 2,800 | 2,800 | 1,000 |
| 1991/02/06 | 0 | 2,790 | 2,790 | 2,790 | 1,000 |
| 1991/02/01 | 0 | 2,790 | 2,790 | 2,790 | 1,000 |
| 1991/01/28 | 0 | 2,800 | 2,800 | 2,800 | 1,000 |
| 1991/01/23 | 0 | 2,800 | 2,800 | 2,800 | 1,000 |
| 1991/01/22 | 0 | 2,800 | 2,800 | 2,800 | 1,000 |
| 1991/01/18 | 0 | 2,710 | 2,710 | 2,710 | 1,000 |
| 1991/01/17 | 0 | 2,550 | 2,550 | 2,550 | 1,000 |
| 1991/01/16 | 0 | 2,790 | 2,790 | 2,790 | 1,000 |
| 1991/01/14 | 0 | 2,800 | 2,800 | 2,800 | 1,000 |
| 1991/01/11 | 0 | 2,810 | 2,810 | 2,810 | 1,000 |
| 1991/01/10 | 0 | 2,820 | 2,810 | 2,820 | 2,000 |
| 1991/01/09 | 0 | 2,820 | 2,820 | 2,820 | 4,000 |
| 1991/01/08 | 0 | 2,820 | 2,820 | 2,820 | 5,000 |
| 1991/01/07 | 0 | 2,820 | 2,800 | 2,820 | 2,000 |