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 |
---|---|---|---|---|---|
2004/12/28 | 450 | 450 | 450 | 450 | 2,000 |
2004/12/16 | 450 | 450 | 450 | 450 | 1,000 |
2004/12/15 | 450 | 450 | 450 | 450 | 1,000 |
2004/12/14 | 447 | 447 | 447 | 447 | 1,000 |
2004/12/02 | 450 | 450 | 450 | 450 | 1,000 |
2004/11/29 | 435 | 435 | 435 | 435 | 1,000 |
2004/11/26 | 415 | 415 | 415 | 415 | 1,000 |
2004/11/24 | 420 | 420 | 420 | 420 | 2,000 |
2004/11/12 | 422 | 422 | 422 | 422 | 1,000 |
2004/11/09 | 450 | 450 | 450 | 450 | 1,000 |
2004/11/08 | 460 | 460 | 460 | 460 | 1,000 |
2004/11/02 | 450 | 450 | 450 | 450 | 8,000 |
2004/10/29 | 470 | 470 | 470 | 470 | 1,000 |
2004/10/28 | 460 | 460 | 460 | 460 | 1,000 |
2004/10/19 | 470 | 470 | 470 | 470 | 1,000 |
2004/10/06 | 470 | 470 | 470 | 470 | 1,000 |
2004/10/05 | 485 | 485 | 485 | 485 | 1,000 |
2004/10/04 | 485 | 485 | 485 | 485 | 1,000 |
2004/09/30 | 470 | 470 | 470 | 470 | 1,000 |
2004/09/29 | 479 | 479 | 479 | 479 | 1,000 |
2004/09/28 | 457 | 457 | 457 | 457 | 1,000 |
2004/09/24 | 435 | 435 | 435 | 435 | 1,000 |
2004/09/17 | 485 | 489 | 485 | 489 | 2,000 |
2004/09/16 | 490 | 490 | 490 | 490 | 1,000 |
2004/09/15 | 484 | 485 | 484 | 485 | 4,000 |
2004/09/14 | 430 | 430 | 430 | 430 | 1,000 |
2004/09/13 | 485 | 489 | 485 | 489 | 10,000 |
2004/09/10 | 485 | 485 | 485 | 485 | 7,000 |
2004/09/09 | 480 | 480 | 480 | 480 | 2,000 |
2004/09/01 | 430 | 430 | 430 | 430 | 1,000 |
2004/08/31 | 430 | 430 | 430 | 430 | 1,000 |
2004/08/27 | 456 | 456 | 455 | 455 | 4,000 |
2004/08/19 | 450 | 469 | 450 | 469 | 3,000 |
2004/08/16 | 450 | 450 | 450 | 450 | 1,000 |
2004/08/09 | 450 | 450 | 450 | 450 | 1,000 |
2004/08/03 | 455 | 455 | 455 | 455 | 1,000 |
2004/07/28 | 464 | 464 | 464 | 464 | 2,000 |
2004/07/23 | 480 | 480 | 480 | 480 | 1,000 |
2004/07/22 | 480 | 480 | 480 | 480 | 1,000 |
2004/07/16 | 480 | 480 | 480 | 480 | 1,000 |
2004/07/13 | 500 | 500 | 500 | 500 | 2,000 |
2004/07/05 | 465 | 465 | 465 | 465 | 1,000 |
2004/07/01 | 465 | 465 | 465 | 465 | 1,000 |
2004/06/28 | 470 | 470 | 465 | 465 | 4,000 |
2004/06/25 | 470 | 470 | 470 | 470 | 1,000 |
2004/06/24 | 470 | 470 | 470 | 470 | 1,000 |
2004/06/21 | 484 | 484 | 470 | 470 | 2,000 |
2004/06/18 | 501 | 501 | 485 | 485 | 8,000 |
2004/06/17 | 481 | 481 | 481 | 481 | 1,000 |
2004/06/16 | 450 | 450 | 450 | 450 | 2,000 |
2004/06/10 | 441 | 441 | 441 | 441 | 1,000 |
2004/06/09 | 437 | 445 | 437 | 445 | 2,000 |
2004/06/08 | 439 | 439 | 439 | 439 | 5,000 |
2004/06/07 | 415 | 449 | 415 | 449 | 10,000 |
2004/06/04 | 445 | 450 | 445 | 450 | 6,000 |
2004/06/03 | 420 | 435 | 420 | 430 | 11,000 |
2004/06/02 | 410 | 419 | 410 | 419 | 7,000 |
2004/06/01 | 401 | 401 | 400 | 400 | 2,000 |
2004/05/31 | 399 | 399 | 399 | 399 | 1,000 |
2004/05/28 | 399 | 399 | 399 | 399 | 2,000 |
2004/05/24 | 389 | 400 | 389 | 390 | 9,000 |
2004/05/17 | 397 | 397 | 397 | 397 | 1,000 |
2004/05/13 | 365 | 365 | 365 | 365 | 2,000 |
2004/05/12 | 341 | 364 | 341 | 364 | 7,000 |
2004/05/11 | 345 | 345 | 341 | 341 | 9,000 |
2004/05/10 | 351 | 365 | 340 | 365 | 24,000 |
2004/05/07 | 398 | 399 | 398 | 399 | 7,000 |
2004/05/06 | 399 | 399 | 399 | 399 | 1,000 |
2004/04/30 | 399 | 399 | 399 | 399 | 3,000 |
2004/04/28 | 406 | 406 | 406 | 406 | 7,000 |
2004/04/27 | 406 | 406 | 406 | 406 | 5,000 |
2004/04/26 | 409 | 409 | 407 | 407 | 5,000 |
2004/04/23 | 370 | 417 | 370 | 417 | 23,000 |
2004/04/22 | 350 | 370 | 350 | 370 | 6,000 |
2004/04/21 | 370 | 370 | 370 | 370 | 2,000 |
2004/04/19 | 370 | 370 | 370 | 370 | 3,000 |
2004/04/16 | 371 | 371 | 370 | 370 | 4,000 |
2004/04/15 | 371 | 371 | 371 | 371 | 5,000 |
2004/04/14 | 370 | 371 | 370 | 371 | 10,000 |
2004/04/13 | 370 | 370 | 370 | 370 | 3,000 |
2004/04/12 | 370 | 370 | 370 | 370 | 1,000 |
2004/04/09 | 370 | 370 | 370 | 370 | 1,000 |
2004/04/08 | 360 | 370 | 360 | 370 | 5,000 |
2004/04/07 | 365 | 365 | 360 | 360 | 3,000 |
2004/04/01 | 374 | 374 | 374 | 374 | 1,000 |
2004/03/29 | 374 | 374 | 374 | 374 | 1,000 |
2004/03/26 | 343 | 357 | 343 | 357 | 2,000 |
2004/03/19 | 324 | 324 | 324 | 324 | 1,000 |
2004/03/18 | 320 | 320 | 320 | 320 | 1,000 |
2004/03/17 | 301 | 310 | 301 | 310 | 2,000 |
2004/03/16 | 295 | 295 | 295 | 295 | 1,000 |
2004/03/15 | 321 | 321 | 321 | 321 | 1,000 |
2004/03/11 | 320 | 320 | 315 | 315 | 3,000 |
2004/03/10 | 310 | 310 | 310 | 310 | 1,000 |
2004/03/02 | 311 | 311 | 311 | 311 | 2,000 |
2004/03/01 | 297 | 297 | 297 | 297 | 3,000 |
2004/02/24 | 286 | 286 | 286 | 286 | 1,000 |
2004/02/03 | 294 | 294 | 274 | 274 | 2,000 |
2004/02/02 | 285 | 285 | 280 | 280 | 11,000 |
2004/01/29 | 284 | 284 | 284 | 284 | 3,000 |
2004/01/21 | 290 | 290 | 274 | 274 | 4,000 |
2004/01/14 | 280 | 280 | 280 | 280 | 7,000 |
2004/01/13 | 280 | 280 | 270 | 270 | 4,000 |
2004/01/09 | 285 | 285 | 285 | 285 | 2,000 |
2004/01/07 | 294 | 294 | 294 | 294 | 3,000 |
2004/01/05 | 293 | 293 | 293 | 293 | 1,000 |