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 |
|---|---|---|---|---|---|
| 2001/12/28 | 174 | 183 | 174 | 183 | 3,000 |
| 2001/12/26 | 155 | 155 | 155 | 155 | 2,000 |
| 2001/12/25 | 160 | 160 | 160 | 160 | 1,000 |
| 2001/12/19 | 170 | 171 | 170 | 171 | 2,000 |
| 2001/12/18 | 170 | 170 | 170 | 170 | 1,000 |
| 2001/12/17 | 173 | 180 | 173 | 180 | 2,000 |
| 2001/12/11 | 218 | 218 | 185 | 185 | 7,000 |
| 2001/12/10 | 200 | 219 | 200 | 219 | 2,000 |
| 2001/12/06 | 181 | 181 | 181 | 181 | 1,000 |
| 2001/12/04 | 177 | 177 | 177 | 177 | 1,000 |
| 2001/12/03 | 190 | 190 | 190 | 190 | 2,000 |
| 2001/11/30 | 215 | 215 | 190 | 190 | 4,000 |
| 2001/11/29 | 185 | 210 | 185 | 210 | 2,000 |
| 2001/11/28 | 175 | 175 | 175 | 175 | 2,000 |
| 2001/11/26 | 211 | 211 | 211 | 211 | 1,000 |
| 2001/11/21 | 225 | 225 | 225 | 225 | 3,000 |
| 2001/11/20 | 210 | 220 | 206 | 206 | 7,000 |
| 2001/11/19 | 184 | 220 | 184 | 209 | 7,000 |
| 2001/11/16 | 182 | 182 | 182 | 182 | 1,000 |
| 2001/11/06 | 235 | 235 | 235 | 235 | 1,000 |
| 2001/11/05 | 235 | 235 | 235 | 235 | 1,000 |
| 2001/11/01 | 250 | 250 | 250 | 250 | 2,000 |
| 2001/10/31 | 251 | 251 | 250 | 250 | 3,000 |
| 2001/10/29 | 265 | 265 | 265 | 265 | 3,000 |
| 2001/10/25 | 232 | 232 | 232 | 232 | 1,000 |
| 2001/10/16 | 275 | 275 | 275 | 275 | 2,000 |
| 2001/10/10 | 280 | 280 | 280 | 280 | 1,000 |
| 2001/10/09 | 281 | 281 | 281 | 281 | 1,000 |
| 2001/10/04 | 299 | 300 | 299 | 300 | 28,000 |
| 2001/10/02 | 300 | 300 | 300 | 300 | 4,000 |
| 2001/10/01 | 300 | 300 | 299 | 299 | 2,000 |
| 2001/09/13 | 290 | 290 | 290 | 290 | 2,000 |
| 2001/09/10 | 289 | 289 | 289 | 289 | 2,000 |
| 2001/09/03 | 298 | 298 | 298 | 298 | 1,000 |
| 2001/08/29 | 327 | 327 | 299 | 299 | 3,000 |
| 2001/08/28 | 291 | 310 | 291 | 310 | 2,000 |
| 2001/08/13 | 305 | 305 | 305 | 305 | 1,000 |
| 2001/08/10 | 305 | 305 | 305 | 305 | 2,000 |
| 2001/08/06 | 397 | 397 | 397 | 397 | 1,000 |
| 2001/08/01 | 376 | 376 | 376 | 376 | 2,000 |
| 2001/07/31 | 361 | 361 | 361 | 361 | 1,000 |
| 2001/07/16 | 360 | 360 | 360 | 360 | 1,000 |
| 2001/07/12 | 360 | 360 | 360 | 360 | 1,000 |
| 2001/07/11 | 370 | 370 | 370 | 370 | 1,000 |
| 2001/07/09 | 391 | 391 | 391 | 391 | 2,000 |
| 2001/07/03 | 392 | 392 | 392 | 392 | 1,000 |
| 2001/06/28 | 373 | 373 | 373 | 373 | 1,000 |
| 2001/06/26 | 382 | 382 | 361 | 361 | 3,000 |
| 2001/06/20 | 400 | 400 | 400 | 400 | 5,000 |
| 2001/06/11 | 385 | 385 | 385 | 385 | 1,000 |
| 2001/06/08 | 385 | 385 | 385 | 385 | 1,000 |
| 2001/06/07 | 399 | 399 | 399 | 399 | 1,000 |
| 2001/06/01 | 400 | 400 | 400 | 400 | 230,000 |
| 2001/05/28 | 400 | 400 | 400 | 400 | 1,000 |
| 2001/05/25 | 400 | 400 | 400 | 400 | 1,000 |
| 2001/05/24 | 397 | 450 | 397 | 450 | 4,000 |
| 2001/05/22 | 356 | 356 | 356 | 356 | 1,000 |
| 2001/05/16 | 400 | 450 | 400 | 450 | 3,000 |
| 2001/05/09 | 410 | 410 | 410 | 410 | 1,000 |
| 2001/05/08 | 410 | 410 | 410 | 410 | 1,000 |
| 2001/05/07 | 435 | 440 | 435 | 440 | 3,000 |
| 2001/05/01 | 450 | 450 | 450 | 450 | 1,000 |
| 2001/04/27 | 450 | 450 | 450 | 450 | 3,000 |
| 2001/03/30 | 450 | 450 | 450 | 450 | 1,000 |
| 2001/03/28 | 428 | 428 | 428 | 428 | 2,000 |
| 2001/03/26 | 400 | 400 | 400 | 400 | 1,000 |
| 2001/03/01 | 440 | 440 | 440 | 440 | 2,000 |
| 2001/02/28 | 440 | 440 | 440 | 440 | 1,000 |
| 2001/01/26 | 480 | 480 | 480 | 480 | 2,000 |
| 2001/01/23 | 480 | 480 | 480 | 480 | 190,000 |
| 2001/01/04 | 480 | 480 | 480 | 480 | 1,000 |