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 |
|---|---|---|---|---|---|
| 2005/12/30 | 710 | 710 | 710 | 710 | 2,000 |
| 2005/12/28 | 709 | 709 | 709 | 709 | 2,000 |
| 2005/12/26 | 695 | 710 | 695 | 710 | 6,000 |
| 2005/12/22 | 695 | 695 | 695 | 695 | 3,000 |
| 2005/12/21 | 686 | 695 | 685 | 685 | 7,000 |
| 2005/12/20 | 681 | 681 | 681 | 681 | 1,000 |
| 2005/12/19 | 690 | 695 | 686 | 686 | 3,000 |
| 2005/12/16 | 677 | 680 | 667 | 680 | 7,000 |
| 2005/12/15 | 698 | 700 | 657 | 657 | 42,000 |
| 2005/12/12 | 691 | 694 | 691 | 691 | 5,000 |
| 2005/12/06 | 691 | 691 | 691 | 691 | 1,000 |
| 2005/12/01 | 682 | 682 | 682 | 682 | 1,000 |
| 2005/11/30 | 700 | 700 | 700 | 700 | 2,000 |
| 2005/11/29 | 710 | 710 | 710 | 710 | 2,000 |
| 2005/11/28 | 699 | 700 | 699 | 700 | 3,000 |
| 2005/11/25 | 690 | 690 | 690 | 690 | 1,000 |
| 2005/11/21 | 699 | 699 | 699 | 699 | 1,000 |
| 2005/11/18 | 690 | 690 | 690 | 690 | 1,000 |
| 2005/11/14 | 708 | 708 | 708 | 708 | 1,000 |
| 2005/11/11 | 688 | 688 | 688 | 688 | 1,000 |
| 2005/11/10 | 690 | 690 | 685 | 685 | 2,000 |
| 2005/11/08 | 720 | 720 | 700 | 700 | 3,000 |
| 2005/11/07 | 710 | 730 | 710 | 730 | 2,000 |
| 2005/11/04 | 702 | 702 | 702 | 702 | 2,000 |
| 2005/11/02 | 703 | 710 | 703 | 710 | 3,000 |
| 2005/10/31 | 696 | 700 | 695 | 695 | 4,000 |
| 2005/10/28 | 676 | 676 | 676 | 676 | 1,000 |
| 2005/10/24 | 675 | 675 | 675 | 675 | 1,000 |
| 2005/10/14 | 695 | 695 | 695 | 695 | 4,000 |
| 2005/10/13 | 689 | 689 | 669 | 669 | 2,000 |
| 2005/10/12 | 739 | 739 | 739 | 739 | 3,000 |
| 2005/10/07 | 748 | 748 | 748 | 748 | 2,000 |
| 2005/10/05 | 720 | 750 | 720 | 750 | 12,000 |
| 2005/10/03 | 727 | 727 | 727 | 727 | 6,000 |
| 2005/09/30 | 730 | 730 | 729 | 729 | 11,000 |
| 2005/09/29 | 729 | 730 | 724 | 724 | 3,000 |
| 2005/09/28 | 708 | 730 | 708 | 730 | 9,000 |
| 2005/09/27 | 708 | 708 | 708 | 708 | 1,000 |
| 2005/09/26 | 695 | 708 | 695 | 708 | 4,000 |
| 2005/09/22 | 699 | 707 | 699 | 707 | 8,000 |
| 2005/09/21 | 690 | 699 | 690 | 699 | 6,000 |
| 2005/09/20 | 679 | 679 | 679 | 679 | 3,000 |
| 2005/09/14 | 670 | 675 | 641 | 651 | 5,000 |
| 2005/09/12 | 638 | 638 | 638 | 638 | 1,000 |
| 2005/09/09 | 610 | 610 | 601 | 608 | 19,000 |
| 2005/09/08 | 680 | 680 | 650 | 650 | 2,000 |
| 2005/09/07 | 670 | 675 | 670 | 675 | 2,000 |
| 2005/09/06 | 660 | 660 | 660 | 660 | 2,000 |
| 2005/09/05 | 670 | 680 | 670 | 680 | 4,000 |
| 2005/09/01 | 670 | 670 | 660 | 660 | 2,000 |
| 2005/08/31 | 680 | 680 | 680 | 680 | 2,000 |
| 2005/08/30 | 676 | 676 | 676 | 676 | 1,000 |
| 2005/08/29 | 679 | 679 | 679 | 679 | 2,000 |
| 2005/08/26 | 660 | 660 | 651 | 651 | 5,000 |
| 2005/08/24 | 650 | 650 | 650 | 650 | 1,000 |
| 2005/08/23 | 650 | 650 | 650 | 650 | 2,000 |
| 2005/08/19 | 630 | 630 | 630 | 630 | 1,000 |
| 2005/08/18 | 630 | 630 | 630 | 630 | 3,000 |
| 2005/08/17 | 610 | 610 | 610 | 610 | 1,000 |
| 2005/08/15 | 600 | 600 | 592 | 592 | 12,000 |
| 2005/08/11 | 611 | 611 | 611 | 611 | 3,000 |
| 2005/08/08 | 611 | 611 | 611 | 611 | 1,000 |
| 2005/08/05 | 650 | 650 | 650 | 650 | 1,000 |
| 2005/08/04 | 655 | 655 | 653 | 653 | 3,000 |
| 2005/08/01 | 662 | 662 | 660 | 660 | 2,000 |
| 2005/07/29 | 670 | 670 | 662 | 662 | 3,000 |
| 2005/07/28 | 660 | 660 | 660 | 660 | 1,000 |
| 2005/07/27 | 660 | 660 | 658 | 658 | 6,000 |
| 2005/07/20 | 669 | 669 | 669 | 669 | 2,000 |
| 2005/07/19 | 670 | 670 | 670 | 670 | 2,000 |
| 2005/07/13 | 690 | 690 | 679 | 679 | 4,000 |
| 2005/07/12 | 650 | 660 | 650 | 660 | 17,000 |
| 2005/07/08 | 595 | 596 | 595 | 596 | 2,000 |
| 2005/07/07 | 596 | 596 | 596 | 596 | 1,000 |
| 2005/07/05 | 573 | 573 | 573 | 573 | 8,000 |
| 2005/07/01 | 571 | 571 | 571 | 571 | 1,000 |
| 2005/06/29 | 598 | 598 | 598 | 598 | 2,000 |
| 2005/06/28 | 578 | 578 | 578 | 578 | 1,000 |
| 2005/06/27 | 568 | 568 | 568 | 568 | 1,000 |
| 2005/06/24 | 568 | 568 | 568 | 568 | 3,000 |
| 2005/06/21 | 608 | 608 | 568 | 568 | 2,000 |
| 2005/06/20 | 589 | 589 | 589 | 589 | 5,000 |
| 2005/06/17 | 561 | 561 | 561 | 561 | 2,000 |
| 2005/06/07 | 560 | 560 | 560 | 560 | 1,000 |
| 2005/06/01 | 595 | 595 | 575 | 575 | 4,000 |
| 2005/05/31 | 599 | 599 | 599 | 599 | 5,000 |
| 2005/05/30 | 579 | 610 | 579 | 600 | 8,000 |
| 2005/05/27 | 552 | 552 | 552 | 552 | 1,000 |
| 2005/05/26 | 551 | 551 | 551 | 551 | 1,000 |
| 2005/05/25 | 560 | 560 | 560 | 560 | 1,000 |
| 2005/05/24 | 549 | 550 | 549 | 550 | 3,000 |
| 2005/05/19 | 515 | 515 | 515 | 515 | 1,000 |
| 2005/05/18 | 515 | 515 | 515 | 515 | 1,000 |
| 2005/05/16 | 500 | 500 | 500 | 500 | 1,000 |
| 2005/05/13 | 500 | 500 | 500 | 500 | 1,000 |
| 2005/05/10 | 541 | 541 | 501 | 501 | 19,000 |
| 2005/05/06 | 540 | 540 | 540 | 540 | 1,000 |
| 2005/05/02 | 515 | 515 | 515 | 515 | 1,000 |
| 2005/04/28 | 514 | 514 | 514 | 514 | 1,000 |
| 2005/04/20 | 514 | 514 | 514 | 514 | 1,000 |
| 2005/04/19 | 514 | 514 | 514 | 514 | 1,000 |
| 2005/04/18 | 509 | 509 | 509 | 509 | 1,000 |
| 2005/04/14 | 607 | 607 | 607 | 607 | 2,000 |
| 2005/03/29 | 619 | 619 | 619 | 619 | 10,000 |
| 2005/03/28 | 580 | 620 | 580 | 620 | 9,000 |
| 2005/03/22 | 550 | 550 | 550 | 550 | 1,000 |
| 2005/03/18 | 535 | 550 | 535 | 550 | 7,000 |
| 2005/03/16 | 547 | 547 | 547 | 547 | 3,000 |
| 2005/03/14 | 540 | 544 | 540 | 544 | 2,000 |
| 2005/03/11 | 526 | 526 | 525 | 525 | 2,000 |
| 2005/03/10 | 520 | 520 | 520 | 520 | 1,000 |
| 2005/03/04 | 585 | 585 | 575 | 575 | 2,000 |
| 2005/03/03 | 510 | 510 | 505 | 505 | 4,000 |
| 2005/03/02 | 543 | 600 | 520 | 520 | 13,000 |
| 2005/03/01 | 518 | 518 | 518 | 518 | 1,000 |
| 2005/02/28 | 491 | 491 | 491 | 491 | 1,000 |
| 2005/02/24 | 490 | 490 | 490 | 490 | 1,000 |
| 2005/02/23 | 485 | 490 | 485 | 490 | 2,000 |
| 2005/02/16 | 445 | 445 | 445 | 445 | 1,000 |
| 2005/02/01 | 470 | 470 | 470 | 470 | 1,000 |
| 2005/01/31 | 471 | 471 | 471 | 471 | 2,000 |
| 2005/01/20 | 455 | 460 | 455 | 460 | 2,000 |
| 2005/01/19 | 450 | 450 | 450 | 450 | 1,000 |
| 2005/01/06 | 440 | 440 | 440 | 440 | 1,000 |
| 2005/01/05 | 472 | 472 | 472 | 472 | 1,000 |