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 |
---|---|---|---|---|---|
2007/12/28 | 492 | 492 | 492 | 492 | 1,000 |
2007/12/21 | 485 | 485 | 485 | 485 | 1,000 |
2007/12/19 | 480 | 480 | 480 | 480 | 2,000 |
2007/12/13 | 490 | 490 | 490 | 490 | 1,000 |
2007/12/12 | 490 | 490 | 490 | 490 | 1,000 |
2007/12/10 | 500 | 500 | 500 | 500 | 3,000 |
2007/12/05 | 500 | 500 | 500 | 500 | 2,000 |
2007/12/03 | 499 | 500 | 499 | 500 | 2,000 |
2007/11/29 | 500 | 500 | 500 | 500 | 2,000 |
2007/11/28 | 477 | 477 | 477 | 477 | 1,000 |
2007/11/22 | 476 | 476 | 476 | 476 | 2,000 |
2007/11/20 | 476 | 476 | 476 | 476 | 1,000 |
2007/11/14 | 485 | 485 | 485 | 485 | 1,000 |
2007/11/08 | 526 | 526 | 500 | 500 | 3,000 |
2007/11/01 | 536 | 536 | 536 | 536 | 1,000 |
2007/10/29 | 516 | 516 | 516 | 516 | 1,000 |
2007/10/26 | 536 | 536 | 536 | 536 | 4,000 |
2007/10/23 | 539 | 539 | 539 | 539 | 1,000 |
2007/10/22 | 543 | 543 | 543 | 543 | 1,000 |
2007/10/15 | 505 | 505 | 505 | 505 | 1,000 |
2007/10/02 | 505 | 505 | 505 | 505 | 2,000 |
2007/10/01 | 524 | 524 | 524 | 524 | 1,000 |
2007/09/28 | 519 | 519 | 519 | 519 | 1,000 |
2007/09/25 | 519 | 519 | 519 | 519 | 1,000 |
2007/09/21 | 524 | 524 | 524 | 524 | 1,000 |
2007/09/14 | 501 | 501 | 501 | 501 | 1,000 |
2007/09/13 | 500 | 501 | 500 | 501 | 3,000 |
2007/09/12 | 500 | 500 | 500 | 500 | 1,000 |
2007/09/04 | 546 | 546 | 536 | 536 | 3,000 |
2007/09/03 | 530 | 534 | 526 | 526 | 5,000 |
2007/08/31 | 530 | 530 | 511 | 514 | 7,000 |
2007/08/30 | 577 | 577 | 577 | 577 | 1,000 |
2007/08/29 | 550 | 550 | 550 | 550 | 1,000 |
2007/08/16 | 520 | 521 | 520 | 521 | 2,000 |
2007/08/13 | 550 | 550 | 510 | 522 | 9,000 |
2007/08/06 | 600 | 600 | 600 | 600 | 2,000 |
2007/08/03 | 590 | 590 | 590 | 590 | 1,000 |
2007/07/31 | 620 | 620 | 620 | 620 | 1,000 |
2007/07/30 | 620 | 620 | 620 | 620 | 1,000 |
2007/07/27 | 610 | 610 | 610 | 610 | 2,000 |
2007/07/26 | 610 | 610 | 610 | 610 | 1,000 |
2007/07/23 | 620 | 620 | 620 | 620 | 3,000 |
2007/07/17 | 620 | 620 | 620 | 620 | 1,000 |
2007/07/10 | 619 | 620 | 619 | 620 | 2,000 |
2007/07/09 | 610 | 610 | 610 | 610 | 2,000 |
2007/07/06 | 610 | 610 | 610 | 610 | 1,000 |
2007/07/02 | 640 | 640 | 640 | 640 | 1,000 |
2007/06/29 | 640 | 640 | 640 | 640 | 1,000 |
2007/06/28 | 620 | 620 | 620 | 620 | 1,000 |
2007/06/22 | 620 | 620 | 620 | 620 | 1,000 |
2007/06/21 | 610 | 610 | 610 | 610 | 2,000 |
2007/06/20 | 590 | 600 | 590 | 590 | 12,000 |
2007/06/18 | 569 | 590 | 569 | 590 | 6,000 |
2007/06/15 | 565 | 565 | 565 | 565 | 1,000 |
2007/06/14 | 563 | 563 | 563 | 563 | 1,000 |
2007/06/12 | 565 | 565 | 565 | 565 | 1,000 |
2007/06/11 | 563 | 563 | 562 | 562 | 2,000 |
2007/06/06 | 560 | 565 | 560 | 565 | 3,000 |
2007/06/04 | 570 | 570 | 563 | 563 | 4,000 |
2007/05/30 | 570 | 570 | 570 | 570 | 1,000 |
2007/05/29 | 572 | 572 | 572 | 572 | 1,000 |
2007/05/28 | 576 | 576 | 576 | 576 | 2,000 |
2007/05/25 | 579 | 579 | 576 | 576 | 3,000 |
2007/05/24 | 580 | 580 | 580 | 580 | 1,000 |
2007/05/18 | 590 | 590 | 590 | 590 | 1,000 |
2007/05/17 | 590 | 590 | 590 | 590 | 1,000 |
2007/05/07 | 600 | 600 | 590 | 590 | 2,000 |
2007/05/01 | 595 | 595 | 595 | 595 | 1,000 |
2007/04/27 | 595 | 595 | 595 | 595 | 4,000 |
2007/04/25 | 595 | 595 | 595 | 595 | 1,000 |
2007/04/24 | 611 | 611 | 611 | 611 | 1,000 |
2007/04/23 | 601 | 601 | 601 | 601 | 1,000 |
2007/04/20 | 601 | 601 | 601 | 601 | 1,000 |
2007/04/16 | 602 | 612 | 602 | 612 | 2,000 |
2007/04/10 | 624 | 624 | 624 | 624 | 1,000 |
2007/04/09 | 625 | 625 | 625 | 625 | 1,000 |
2007/04/06 | 625 | 625 | 625 | 625 | 1,000 |
2007/04/02 | 625 | 625 | 625 | 625 | 1,000 |
2007/03/29 | 630 | 630 | 630 | 630 | 2,000 |
2007/03/28 | 629 | 629 | 629 | 629 | 1,000 |
2007/03/26 | 621 | 621 | 621 | 621 | 1,000 |
2007/03/22 | 620 | 620 | 620 | 620 | 1,000 |
2007/03/19 | 650 | 650 | 630 | 630 | 2,000 |
2007/03/16 | 655 | 655 | 655 | 655 | 1,000 |
2007/03/15 | 634 | 635 | 634 | 635 | 3,000 |
2007/03/14 | 642 | 642 | 642 | 642 | 1,000 |
2007/03/09 | 680 | 680 | 680 | 680 | 1,000 |
2007/03/08 | 680 | 680 | 680 | 680 | 2,000 |
2007/03/05 | 680 | 680 | 680 | 680 | 1,000 |
2007/02/28 | 684 | 695 | 680 | 695 | 5,000 |
2007/02/26 | 700 | 700 | 700 | 700 | 2,000 |
2007/02/22 | 680 | 680 | 680 | 680 | 1,000 |
2007/02/19 | 709 | 709 | 709 | 709 | 1,000 |
2007/02/16 | 700 | 710 | 700 | 710 | 3,000 |
2007/02/15 | 680 | 680 | 680 | 680 | 1,000 |
2007/02/14 | 690 | 690 | 690 | 690 | 3,000 |
2007/02/13 | 685 | 690 | 685 | 690 | 2,000 |
2007/02/06 | 686 | 690 | 686 | 690 | 4,000 |
2007/02/02 | 685 | 685 | 685 | 685 | 1,000 |
2007/02/01 | 700 | 700 | 700 | 700 | 2,000 |
2007/01/29 | 700 | 700 | 700 | 700 | 2,000 |
2007/01/26 | 671 | 685 | 671 | 685 | 2,000 |
2007/01/25 | 671 | 671 | 671 | 671 | 3,000 |
2007/01/24 | 648 | 671 | 648 | 671 | 6,000 |
2007/01/23 | 627 | 628 | 627 | 628 | 3,000 |
2007/01/22 | 627 | 627 | 627 | 627 | 1,000 |
2007/01/17 | 600 | 600 | 600 | 600 | 4,000 |
2007/01/11 | 595 | 595 | 590 | 590 | 2,000 |