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 |
|---|---|---|---|---|---|
| 2006/12/29 | 618 | 618 | 618 | 618 | 1,000 |
| 2006/12/28 | 600 | 608 | 598 | 608 | 3,000 |
| 2006/12/26 | 600 | 600 | 600 | 600 | 1,000 |
| 2006/12/25 | 610 | 610 | 610 | 610 | 2,000 |
| 2006/12/19 | 610 | 615 | 610 | 610 | 5,000 |
| 2006/12/18 | 600 | 600 | 600 | 600 | 1,000 |
| 2006/12/13 | 600 | 600 | 600 | 600 | 1,000 |
| 2006/12/12 | 609 | 609 | 598 | 598 | 4,000 |
| 2006/12/11 | 600 | 600 | 600 | 600 | 1,000 |
| 2006/12/07 | 583 | 593 | 583 | 593 | 2,000 |
| 2006/11/29 | 594 | 594 | 594 | 594 | 1,000 |
| 2006/11/28 | 565 | 565 | 565 | 565 | 1,000 |
| 2006/11/27 | 565 | 565 | 565 | 565 | 1,000 |
| 2006/11/24 | 600 | 600 | 567 | 577 | 8,000 |
| 2006/11/17 | 650 | 650 | 650 | 650 | 1,000 |
| 2006/11/15 | 640 | 640 | 640 | 640 | 3,000 |
| 2006/11/13 | 640 | 640 | 640 | 640 | 1,000 |
| 2006/11/08 | 675 | 675 | 640 | 640 | 6,000 |
| 2006/11/07 | 675 | 675 | 675 | 675 | 1,000 |
| 2006/11/06 | 672 | 675 | 672 | 675 | 3,000 |
| 2006/11/01 | 672 | 672 | 672 | 672 | 1,000 |
| 2006/10/31 | 672 | 672 | 672 | 672 | 2,000 |
| 2006/10/19 | 634 | 634 | 630 | 630 | 5,000 |
| 2006/10/18 | 620 | 630 | 620 | 630 | 2,000 |
| 2006/10/17 | 633 | 633 | 620 | 620 | 2,000 |
| 2006/10/02 | 633 | 633 | 633 | 633 | 2,000 |
| 2006/09/29 | 663 | 663 | 663 | 663 | 1,000 |
| 2006/09/28 | 661 | 661 | 661 | 661 | 1,000 |
| 2006/09/26 | 660 | 660 | 660 | 660 | 20,000 |
| 2006/09/25 | 660 | 660 | 660 | 660 | 1,000 |
| 2006/09/22 | 680 | 680 | 679 | 679 | 3,000 |
| 2006/09/21 | 620 | 630 | 620 | 630 | 2,000 |
| 2006/09/20 | 630 | 630 | 630 | 630 | 1,000 |
| 2006/09/19 | 640 | 640 | 640 | 640 | 1,000 |
| 2006/09/15 | 660 | 660 | 660 | 660 | 2,000 |
| 2006/09/11 | 660 | 660 | 660 | 660 | 1,000 |
| 2006/09/08 | 698 | 698 | 697 | 697 | 11,000 |
| 2006/09/01 | 680 | 680 | 680 | 680 | 1,000 |
| 2006/08/28 | 680 | 680 | 680 | 680 | 2,000 |
| 2006/08/25 | 680 | 680 | 680 | 680 | 1,000 |
| 2006/08/24 | 668 | 675 | 668 | 675 | 12,000 |
| 2006/08/23 | 669 | 669 | 669 | 669 | 1,000 |
| 2006/08/22 | 650 | 650 | 650 | 650 | 1,000 |
| 2006/08/21 | 668 | 668 | 668 | 668 | 1,000 |
| 2006/08/18 | 669 | 669 | 669 | 669 | 1,000 |
| 2006/08/17 | 665 | 665 | 665 | 665 | 1,000 |
| 2006/08/10 | 650 | 650 | 650 | 650 | 1,000 |
| 2006/08/08 | 659 | 660 | 659 | 660 | 2,000 |
| 2006/08/07 | 660 | 660 | 660 | 660 | 2,000 |
| 2006/08/04 | 660 | 660 | 660 | 660 | 1,000 |
| 2006/08/01 | 650 | 650 | 650 | 650 | 1,000 |
| 2006/07/28 | 668 | 668 | 668 | 668 | 2,000 |
| 2006/07/24 | 669 | 669 | 669 | 669 | 1,000 |
| 2006/07/20 | 669 | 669 | 669 | 669 | 1,000 |
| 2006/07/19 | 650 | 670 | 650 | 670 | 4,000 |
| 2006/07/18 | 655 | 670 | 655 | 670 | 3,000 |
| 2006/07/14 | 670 | 670 | 650 | 650 | 6,000 |
| 2006/07/13 | 665 | 665 | 665 | 665 | 2,000 |
| 2006/07/11 | 665 | 665 | 665 | 665 | 2,000 |
| 2006/07/05 | 650 | 650 | 650 | 650 | 1,000 |
| 2006/07/04 | 650 | 650 | 650 | 650 | 1,000 |
| 2006/06/30 | 649 | 655 | 649 | 650 | 4,000 |
| 2006/06/29 | 629 | 629 | 629 | 629 | 1,000 |
| 2006/06/28 | 610 | 629 | 610 | 629 | 5,000 |
| 2006/06/23 | 640 | 650 | 640 | 650 | 3,000 |
| 2006/06/21 | 670 | 670 | 670 | 670 | 5,000 |
| 2006/06/20 | 645 | 650 | 645 | 650 | 7,000 |
| 2006/06/19 | 644 | 645 | 644 | 645 | 2,000 |
| 2006/06/16 | 645 | 645 | 645 | 645 | 1,000 |
| 2006/06/15 | 597 | 645 | 597 | 645 | 16,000 |
| 2006/06/14 | 607 | 607 | 607 | 607 | 1,000 |
| 2006/06/13 | 605 | 605 | 592 | 592 | 3,000 |
| 2006/06/12 | 600 | 605 | 600 | 605 | 2,000 |
| 2006/06/09 | 585 | 596 | 585 | 596 | 12,000 |
| 2006/06/08 | 582 | 610 | 582 | 586 | 7,000 |
| 2006/06/07 | 610 | 610 | 592 | 592 | 3,000 |
| 2006/06/02 | 629 | 629 | 629 | 629 | 1,000 |
| 2006/06/01 | 637 | 637 | 637 | 637 | 2,000 |
| 2006/05/31 | 633 | 633 | 633 | 633 | 1,000 |
| 2006/05/30 | 640 | 640 | 640 | 640 | 1,000 |
| 2006/05/29 | 661 | 661 | 641 | 641 | 4,000 |
| 2006/05/26 | 631 | 631 | 631 | 631 | 3,000 |
| 2006/05/25 | 625 | 625 | 625 | 625 | 1,000 |
| 2006/05/22 | 675 | 675 | 675 | 675 | 1,000 |
| 2006/05/19 | 680 | 680 | 680 | 680 | 1,000 |
| 2006/05/18 | 678 | 678 | 678 | 678 | 1,000 |
| 2006/05/17 | 680 | 680 | 680 | 680 | 1,000 |
| 2006/05/16 | 680 | 680 | 680 | 680 | 3,000 |
| 2006/05/01 | 700 | 700 | 700 | 700 | 2,000 |
| 2006/04/26 | 700 | 700 | 700 | 700 | 3,000 |
| 2006/04/24 | 700 | 700 | 690 | 700 | 4,000 |
| 2006/04/21 | 682 | 682 | 682 | 682 | 1,000 |
| 2006/04/20 | 700 | 702 | 700 | 700 | 4,000 |
| 2006/04/19 | 700 | 700 | 700 | 700 | 4,000 |
| 2006/04/18 | 681 | 681 | 681 | 681 | 1,000 |
| 2006/04/14 | 700 | 700 | 700 | 700 | 1,000 |
| 2006/04/11 | 700 | 700 | 700 | 700 | 1,000 |
| 2006/04/07 | 700 | 700 | 700 | 700 | 1,000 |
| 2006/04/06 | 719 | 719 | 701 | 701 | 2,000 |
| 2006/04/05 | 719 | 719 | 719 | 719 | 1,000 |
| 2006/04/04 | 701 | 701 | 701 | 701 | 1,000 |
| 2006/04/03 | 720 | 720 | 720 | 720 | 1,000 |
| 2006/03/31 | 719 | 719 | 719 | 719 | 1,000 |
| 2006/03/28 | 720 | 720 | 720 | 720 | 2,000 |
| 2006/03/27 | 720 | 720 | 720 | 720 | 2,000 |
| 2006/03/24 | 709 | 710 | 709 | 710 | 2,000 |
| 2006/03/22 | 700 | 700 | 700 | 700 | 3,000 |
| 2006/03/20 | 702 | 702 | 702 | 702 | 2,000 |
| 2006/03/15 | 700 | 700 | 700 | 700 | 1,000 |
| 2006/03/14 | 711 | 711 | 711 | 711 | 1,000 |
| 2006/03/13 | 730 | 730 | 730 | 730 | 2,000 |
| 2006/03/09 | 700 | 700 | 700 | 700 | 1,000 |
| 2006/03/08 | 701 | 701 | 700 | 700 | 2,000 |
| 2006/03/07 | 700 | 700 | 700 | 700 | 1,000 |
| 2006/03/03 | 730 | 730 | 730 | 730 | 1,000 |
| 2006/03/01 | 740 | 740 | 740 | 740 | 2,000 |
| 2006/02/28 | 735 | 740 | 735 | 740 | 3,000 |
| 2006/02/27 | 735 | 735 | 735 | 735 | 1,000 |
| 2006/02/24 | 730 | 735 | 730 | 735 | 2,000 |
| 2006/02/22 | 715 | 715 | 715 | 715 | 1,000 |
| 2006/02/21 | 720 | 720 | 720 | 720 | 2,000 |
| 2006/02/17 | 730 | 730 | 730 | 730 | 1,000 |
| 2006/02/10 | 740 | 740 | 738 | 738 | 2,000 |
| 2006/02/09 | 750 | 750 | 750 | 750 | 1,000 |
| 2006/02/08 | 738 | 738 | 738 | 738 | 1,000 |
| 2006/02/07 | 740 | 740 | 740 | 740 | 1,000 |
| 2006/02/06 | 750 | 750 | 750 | 750 | 1,000 |
| 2006/02/01 | 750 | 750 | 750 | 750 | 1,000 |
| 2006/01/31 | 750 | 750 | 750 | 750 | 1,000 |
| 2006/01/30 | 750 | 750 | 750 | 750 | 2,000 |
| 2006/01/27 | 750 | 750 | 750 | 750 | 3,000 |
| 2006/01/26 | 725 | 735 | 715 | 735 | 7,000 |
| 2006/01/25 | 700 | 720 | 700 | 715 | 3,000 |
| 2006/01/23 | 734 | 734 | 734 | 734 | 10,000 |
| 2006/01/20 | 735 | 735 | 735 | 735 | 7,000 |
| 2006/01/19 | 704 | 735 | 704 | 735 | 4,000 |
| 2006/01/18 | 740 | 740 | 705 | 705 | 13,000 |
| 2006/01/17 | 740 | 750 | 740 | 750 | 6,000 |
| 2006/01/16 | 740 | 740 | 740 | 740 | 6,000 |
| 2006/01/13 | 739 | 740 | 739 | 740 | 2,000 |
| 2006/01/12 | 750 | 750 | 740 | 740 | 4,000 |
| 2006/01/11 | 730 | 740 | 730 | 740 | 2,000 |
| 2006/01/10 | 730 | 730 | 730 | 730 | 4,000 |
| 2006/01/06 | 730 | 730 | 730 | 730 | 1,000 |
| 2006/01/04 | 718 | 730 | 718 | 730 | 6,000 |