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 |
|---|---|---|---|---|---|
| 1999/12/28 | 500 | 500 | 500 | 500 | 2,000 |
| 1999/12/13 | 516 | 516 | 515 | 515 | 2,000 |
| 1999/12/01 | 515 | 515 | 515 | 515 | 1,000 |
| 1999/11/26 | 514 | 514 | 514 | 514 | 1,000 |
| 1999/11/11 | 520 | 520 | 520 | 520 | 2,000 |
| 1999/11/01 | 510 | 520 | 510 | 520 | 5,000 |
| 1999/10/28 | 510 | 510 | 510 | 510 | 1,000 |
| 1999/10/25 | 510 | 510 | 510 | 510 | 1,000 |
| 1999/10/22 | 499 | 515 | 490 | 515 | 8,000 |
| 1999/10/01 | 515 | 515 | 515 | 515 | 1,000 |
| 1999/09/28 | 500 | 515 | 500 | 515 | 4,000 |
| 1999/09/01 | 500 | 500 | 500 | 500 | 1,000 |
| 1999/08/27 | 525 | 525 | 525 | 525 | 1,000 |
| 1999/07/28 | 525 | 525 | 525 | 525 | 1,000 |
| 1999/07/22 | 520 | 520 | 520 | 520 | 1,000 |
| 1999/07/19 | 530 | 530 | 530 | 530 | 1,000 |
| 1999/07/15 | 530 | 530 | 520 | 530 | 6,000 |
| 1999/07/14 | 530 | 530 | 530 | 530 | 1,000 |
| 1999/07/13 | 514 | 522 | 514 | 522 | 2,000 |
| 1999/07/12 | 495 | 510 | 495 | 510 | 6,000 |
| 1999/07/09 | 480 | 505 | 460 | 505 | 3,000 |
| 1999/07/06 | 515 | 515 | 510 | 510 | 3,000 |
| 1999/07/05 | 513 | 513 | 513 | 513 | 1,000 |
| 1999/07/02 | 514 | 514 | 514 | 514 | 1,000 |
| 1999/07/01 | 514 | 514 | 514 | 514 | 2,000 |
| 1999/06/28 | 515 | 515 | 515 | 515 | 2,000 |
| 1999/06/21 | 515 | 515 | 515 | 515 | 1,000 |
| 1999/06/18 | 515 | 520 | 515 | 520 | 5,000 |
| 1999/06/03 | 490 | 517 | 490 | 517 | 3,000 |
| 1999/06/01 | 527 | 527 | 527 | 527 | 1,000 |
| 1999/05/28 | 529 | 529 | 529 | 529 | 1,000 |
| 1999/05/26 | 530 | 530 | 530 | 530 | 1,000 |
| 1999/05/24 | 530 | 530 | 530 | 530 | 1,000 |
| 1999/05/17 | 530 | 540 | 530 | 530 | 15,000 |
| 1999/05/12 | 500 | 500 | 500 | 500 | 1,000 |
| 1999/05/06 | 540 | 540 | 540 | 540 | 1,000 |
| 1999/04/28 | 515 | 540 | 515 | 540 | 2,000 |
| 1999/04/16 | 540 | 540 | 540 | 540 | 1,000 |
| 1999/04/12 | 540 | 540 | 540 | 540 | 2,000 |
| 1999/04/09 | 550 | 550 | 549 | 550 | 4,000 |
| 1999/04/08 | 550 | 550 | 550 | 550 | 1,000 |
| 1999/04/06 | 550 | 550 | 550 | 550 | 1,000 |
| 1999/04/05 | 550 | 550 | 550 | 550 | 3,000 |
| 1999/03/30 | 550 | 550 | 550 | 550 | 1,000 |
| 1999/03/29 | 550 | 550 | 550 | 550 | 2,000 |
| 1999/03/26 | 550 | 550 | 550 | 550 | 4,000 |
| 1999/03/25 | 579 | 580 | 550 | 550 | 842,000 |
| 1999/03/24 | 570 | 580 | 570 | 580 | 939,000 |
| 1999/03/23 | 530 | 580 | 530 | 570 | 106,000 |
| 1999/03/17 | 640 | 730 | 640 | 730 | 8,000 |
| 1999/03/01 | 780 | 780 | 780 | 780 | 1,000 |
| 1999/02/26 | 780 | 780 | 780 | 780 | 1,000 |
| 1999/02/24 | 770 | 800 | 770 | 800 | 2,000 |
| 1999/02/01 | 800 | 800 | 800 | 800 | 1,000 |
| 1999/01/28 | 799 | 800 | 799 | 800 | 2,000 |
| 1999/01/22 | 800 | 800 | 800 | 800 | 1,000 |