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 |
|---|---|---|---|---|---|
| 2003/12/29 | 273 | 273 | 273 | 273 | 4,000 |
| 2003/12/26 | 260 | 260 | 260 | 260 | 1,000 |
| 2003/12/25 | 258 | 258 | 258 | 258 | 1,000 |
| 2003/12/24 | 248 | 248 | 248 | 248 | 2,000 |
| 2003/12/22 | 249 | 249 | 249 | 249 | 1,000 |
| 2003/12/19 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/12/08 | 274 | 274 | 274 | 274 | 4,000 |
| 2003/12/01 | 265 | 265 | 265 | 265 | 1,000 |
| 2003/11/28 | 265 | 265 | 265 | 265 | 3,000 |
| 2003/11/19 | 263 | 268 | 263 | 268 | 5,000 |
| 2003/11/11 | 270 | 270 | 270 | 270 | 3,000 |
| 2003/11/07 | 270 | 270 | 270 | 270 | 3,000 |
| 2003/11/04 | 271 | 271 | 271 | 271 | 1,000 |
| 2003/10/28 | 280 | 280 | 280 | 280 | 3,000 |
| 2003/10/22 | 284 | 284 | 284 | 284 | 1,000 |
| 2003/10/20 | 282 | 282 | 282 | 282 | 1,000 |
| 2003/10/16 | 290 | 290 | 280 | 290 | 3,000 |
| 2003/10/14 | 295 | 295 | 295 | 295 | 2,000 |
| 2003/10/09 | 300 | 300 | 300 | 300 | 1,000 |
| 2003/10/08 | 300 | 300 | 300 | 300 | 1,000 |
| 2003/10/07 | 300 | 300 | 300 | 300 | 2,000 |
| 2003/10/06 | 295 | 295 | 295 | 295 | 3,000 |
| 2003/10/03 | 295 | 295 | 295 | 295 | 49,000 |
| 2003/10/01 | 305 | 305 | 305 | 305 | 2,000 |
| 2003/09/29 | 291 | 291 | 291 | 291 | 1,000 |
| 2003/09/26 | 311 | 311 | 311 | 311 | 3,000 |
| 2003/09/22 | 300 | 310 | 300 | 310 | 3,000 |
| 2003/09/18 | 344 | 344 | 344 | 344 | 2,000 |
| 2003/08/28 | 424 | 424 | 424 | 424 | 1,000 |
| 2003/07/31 | 290 | 290 | 290 | 290 | 1,000 |
| 2003/07/30 | 290 | 290 | 290 | 290 | 2,000 |
| 2003/07/28 | 295 | 295 | 294 | 294 | 2,000 |
| 2003/07/25 | 295 | 295 | 295 | 295 | 12,000 |
| 2003/07/22 | 280 | 295 | 280 | 295 | 6,000 |
| 2003/07/16 | 309 | 309 | 309 | 309 | 1,000 |
| 2003/07/07 | 377 | 377 | 377 | 377 | 3,000 |
| 2003/07/04 | 376 | 377 | 376 | 377 | 2,000 |
| 2003/07/01 | 376 | 376 | 376 | 376 | 4,000 |
| 2003/06/24 | 359 | 359 | 359 | 359 | 4,000 |
| 2003/06/20 | 295 | 295 | 295 | 295 | 2,000 |
| 2003/06/16 | 280 | 280 | 280 | 280 | 2,000 |
| 2003/06/03 | 332 | 332 | 332 | 332 | 2,000 |
| 2003/06/02 | 317 | 317 | 317 | 317 | 1,000 |
| 2003/05/30 | 303 | 303 | 302 | 302 | 3,000 |
| 2003/05/08 | 325 | 325 | 325 | 325 | 1,000 |
| 2003/04/04 | 331 | 331 | 331 | 331 | 1,000 |
| 2003/03/31 | 316 | 316 | 316 | 316 | 1,000 |
| 2003/03/28 | 301 | 301 | 301 | 301 | 1,000 |
| 2003/03/03 | 335 | 335 | 335 | 335 | 1,000 |
| 2003/02/28 | 335 | 335 | 335 | 335 | 1,000 |
| 2003/02/25 | 282 | 282 | 282 | 282 | 3,000 |
| 2003/02/05 | 321 | 321 | 321 | 321 | 1,000 |
| 2003/02/03 | 306 | 306 | 306 | 306 | 3,000 |
| 2003/01/22 | 287 | 287 | 287 | 287 | 247,000 |
| 2003/01/06 | 287 | 287 | 287 | 287 | 1,000 |