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 |
|---|---|---|---|---|---|
| 2002/12/27 | 287 | 287 | 287 | 287 | 2,000 |
| 2002/12/25 | 260 | 260 | 260 | 260 | 1,000 |
| 2002/12/24 | 260 | 260 | 260 | 260 | 1,000 |
| 2002/12/20 | 260 | 260 | 260 | 260 | 1,000 |
| 2002/12/16 | 260 | 260 | 260 | 260 | 1,000 |
| 2002/12/13 | 260 | 260 | 260 | 260 | 1,000 |
| 2002/12/12 | 295 | 295 | 295 | 295 | 20,000 |
| 2002/12/10 | 315 | 315 | 300 | 300 | 7,000 |
| 2002/12/09 | 300 | 300 | 300 | 300 | 1,000 |
| 2002/12/02 | 290 | 290 | 290 | 290 | 2,000 |
| 2002/11/28 | 290 | 290 | 290 | 290 | 3,000 |
| 2002/11/21 | 290 | 290 | 290 | 290 | 16,000 |
| 2002/11/19 | 290 | 290 | 290 | 290 | 7,000 |
| 2002/11/18 | 300 | 300 | 300 | 300 | 1,000 |
| 2002/11/14 | 305 | 305 | 305 | 305 | 1,000 |
| 2002/11/13 | 290 | 290 | 290 | 290 | 2,000 |
| 2002/11/07 | 299 | 299 | 299 | 299 | 1,000 |
| 2002/10/29 | 305 | 305 | 305 | 305 | 2,000 |
| 2002/10/04 | 300 | 300 | 300 | 300 | 1,000 |
| 2002/10/01 | 304 | 304 | 304 | 304 | 1,000 |
| 2002/09/30 | 304 | 304 | 304 | 304 | 1,000 |
| 2002/09/27 | 290 | 290 | 290 | 290 | 1,000 |
| 2002/09/11 | 248 | 248 | 248 | 248 | 1,000 |
| 2002/09/09 | 233 | 233 | 233 | 233 | 1,000 |
| 2002/09/02 | 272 | 272 | 272 | 272 | 1,000 |
| 2002/08/29 | 245 | 245 | 245 | 245 | 2,000 |
| 2002/08/28 | 240 | 245 | 240 | 245 | 4,000 |
| 2002/08/20 | 308 | 308 | 308 | 308 | 3,000 |
| 2002/08/05 | 308 | 308 | 308 | 308 | 1,000 |
| 2002/07/30 | 300 | 300 | 300 | 300 | 1,000 |
| 2002/07/29 | 300 | 300 | 300 | 300 | 1,000 |
| 2002/07/26 | 300 | 300 | 300 | 300 | 3,000 |
| 2002/07/19 | 300 | 300 | 300 | 300 | 3,000 |
| 2002/07/18 | 300 | 300 | 300 | 300 | 2,000 |
| 2002/07/17 | 284 | 284 | 284 | 284 | 4,000 |
| 2002/07/09 | 290 | 290 | 290 | 290 | 4,000 |
| 2002/07/02 | 302 | 302 | 302 | 302 | 3,000 |
| 2002/06/24 | 310 | 310 | 310 | 310 | 6,000 |
| 2002/06/21 | 300 | 300 | 300 | 300 | 2,000 |
| 2002/06/14 | 300 | 300 | 300 | 300 | 2,000 |
| 2002/06/13 | 298 | 298 | 298 | 298 | 1,000 |
| 2002/06/04 | 257 | 257 | 257 | 257 | 1,000 |
| 2002/05/31 | 245 | 245 | 245 | 245 | 3,000 |
| 2002/05/30 | 233 | 233 | 233 | 233 | 3,000 |
| 2002/05/29 | 222 | 222 | 222 | 222 | 1,000 |
| 2002/05/24 | 220 | 222 | 220 | 222 | 5,000 |
| 2002/05/08 | 222 | 222 | 222 | 222 | 1,000 |
| 2002/04/03 | 251 | 251 | 251 | 251 | 1,000 |
| 2002/04/02 | 239 | 239 | 239 | 239 | 4,000 |
| 2002/03/29 | 207 | 207 | 207 | 207 | 1,000 |
| 2002/03/25 | 188 | 188 | 188 | 188 | 3,000 |
| 2002/03/19 | 185 | 185 | 185 | 185 | 5,000 |
| 2002/03/15 | 184 | 184 | 184 | 184 | 1,000 |
| 2002/03/05 | 184 | 184 | 184 | 184 | 3,000 |
| 2002/03/01 | 184 | 184 | 181 | 181 | 5,000 |
| 2002/02/28 | 178 | 181 | 178 | 181 | 4,000 |
| 2002/02/26 | 180 | 180 | 180 | 180 | 2,000 |
| 2002/02/25 | 181 | 181 | 181 | 181 | 1,000 |
| 2002/02/22 | 181 | 181 | 181 | 181 | 1,000 |
| 2002/02/21 | 181 | 181 | 181 | 181 | 2,000 |
| 2002/02/20 | 181 | 181 | 181 | 181 | 1,000 |
| 2002/02/18 | 190 | 191 | 182 | 182 | 8,000 |
| 2002/02/14 | 207 | 207 | 207 | 207 | 1,000 |
| 2002/02/13 | 190 | 190 | 190 | 190 | 1,144,000 |
| 2002/02/12 | 190 | 190 | 190 | 190 | 1,000 |
| 2002/02/06 | 248 | 248 | 248 | 248 | 1,000 |
| 2002/02/01 | 200 | 200 | 200 | 200 | 2,000 |
| 2002/01/30 | 200 | 200 | 200 | 200 | 1,000 |
| 2002/01/29 | 191 | 191 | 191 | 191 | 3,000 |
| 2002/01/17 | 163 | 163 | 163 | 163 | 1,000 |
| 2002/01/16 | 163 | 163 | 163 | 163 | 2,000 |
| 2002/01/15 | 170 | 170 | 170 | 170 | 1,000 |
| 2002/01/08 | 180 | 180 | 180 | 180 | 1,000 |
| 2002/01/07 | 197 | 197 | 190 | 190 | 5,000 |
| 2002/01/04 | 192 | 192 | 192 | 192 | 4,000 |