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 |
|---|---|---|---|---|---|
| 1996/12/27 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 |
| 1996/12/26 | 1,340 | 1,390 | 1,340 | 1,390 | 3,000 |
| 1996/12/25 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1996/12/20 | 1,330 | 1,350 | 1,330 | 1,350 | 3,000 |
| 1996/12/19 | 1,340 | 1,340 | 1,330 | 1,330 | 4,000 |
| 1996/12/18 | 1,350 | 1,350 | 1,330 | 1,330 | 4,000 |
| 1996/12/17 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 |
| 1996/12/16 | 1,370 | 1,370 | 1,360 | 1,360 | 3,000 |
| 1996/12/13 | 1,330 | 1,350 | 1,330 | 1,350 | 2,000 |
| 1996/12/11 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1996/12/10 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 1996/12/09 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 1996/12/06 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1996/12/05 | 1,350 | 1,370 | 1,350 | 1,370 | 6,000 |
| 1996/12/04 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1996/12/03 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1996/12/02 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 |
| 1996/11/29 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 |
| 1996/11/28 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 |
| 1996/11/27 | 1,340 | 1,340 | 1,340 | 1,340 | 4,000 |
| 1996/11/26 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 |
| 1996/11/25 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1996/11/22 | 1,350 | 1,350 | 1,340 | 1,340 | 4,000 |
| 1996/11/21 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1996/11/20 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1996/11/19 | 1,340 | 1,360 | 1,340 | 1,360 | 2,000 |
| 1996/11/18 | 1,360 | 1,360 | 1,350 | 1,350 | 4,000 |
| 1996/11/15 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1996/11/14 | 1,350 | 1,400 | 1,350 | 1,400 | 2,000 |
| 1996/11/13 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1996/11/12 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1996/11/11 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1996/11/08 | 1,300 | 1,350 | 1,300 | 1,350 | 3,000 |
| 1996/11/07 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 |
| 1996/11/06 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1996/11/05 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 1996/11/01 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 |
| 1996/10/31 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1996/10/30 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1996/10/28 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 1996/10/21 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 1996/10/17 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1996/09/27 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1996/09/12 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 |
| 1996/08/28 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1996/08/07 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 1996/08/01 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1996/07/26 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1996/07/16 | 1,280 | 1,350 | 1,280 | 1,350 | 2,000 |
| 1996/07/08 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1996/06/28 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1996/06/21 | 1,300 | 1,350 | 1,300 | 1,350 | 2,000 |
| 1996/05/28 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1996/05/09 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 |
| 1996/05/08 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 |
| 1996/05/07 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1996/04/30 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1996/04/26 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1996/04/25 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 1996/04/24 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1996/03/28 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1996/03/19 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 1996/03/15 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 1996/02/29 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 1996/02/28 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1996/02/22 | 1,000 | 1,100 | 1,000 | 1,100 | 3,000 |
| 1996/01/26 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |