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 |
|---|---|---|---|---|---|
| 2008/12/30 | 308 | 308 | 308 | 308 | 1,000 |
| 2008/12/29 | 294 | 294 | 294 | 294 | 4,000 |
| 2008/12/26 | 270 | 280 | 270 | 280 | 3,000 |
| 2008/12/25 | 255 | 265 | 255 | 265 | 2,000 |
| 2008/12/24 | 270 | 270 | 270 | 270 | 2,000 |
| 2008/12/19 | 310 | 330 | 310 | 330 | 2,000 |
| 2008/12/17 | 288 | 300 | 288 | 300 | 6,000 |
| 2008/12/16 | 298 | 298 | 298 | 298 | 2,000 |
| 2008/12/15 | 288 | 288 | 288 | 288 | 2,000 |
| 2008/12/04 | 288 | 303 | 288 | 303 | 2,000 |
| 2008/12/02 | 298 | 298 | 298 | 298 | 3,000 |
| 2008/12/01 | 288 | 288 | 288 | 288 | 3,000 |
| 2008/11/28 | 270 | 275 | 270 | 275 | 3,000 |
| 2008/11/27 | 250 | 270 | 250 | 270 | 2,000 |
| 2008/11/26 | 250 | 250 | 250 | 250 | 2,000 |
| 2008/11/25 | 260 | 260 | 260 | 260 | 2,000 |
| 2008/11/21 | 280 | 280 | 280 | 280 | 1,000 |
| 2008/11/13 | 280 | 280 | 280 | 280 | 1,000 |
| 2008/11/04 | 280 | 280 | 280 | 280 | 2,000 |
| 2008/10/29 | 281 | 281 | 281 | 281 | 5,000 |
| 2008/10/28 | 261 | 271 | 261 | 271 | 3,000 |
| 2008/10/27 | 250 | 260 | 250 | 260 | 4,000 |
| 2008/10/07 | 350 | 350 | 295 | 295 | 3,000 |
| 2008/10/06 | 350 | 350 | 350 | 350 | 1,000 |
| 2008/09/29 | 365 | 365 | 365 | 365 | 2,000 |
| 2008/09/26 | 350 | 350 | 350 | 350 | 3,000 |
| 2008/09/25 | 350 | 350 | 350 | 350 | 1,000 |
| 2008/09/22 | 400 | 400 | 400 | 400 | 1,000 |
| 2008/09/19 | 400 | 400 | 400 | 400 | 1,000 |
| 2008/09/17 | 374 | 374 | 374 | 374 | 2,000 |
| 2008/09/03 | 350 | 350 | 350 | 350 | 1,000 |
| 2008/09/02 | 350 | 350 | 350 | 350 | 1,000 |
| 2008/09/01 | 380 | 380 | 380 | 380 | 1,000 |
| 2008/08/28 | 380 | 380 | 380 | 380 | 5,000 |
| 2008/08/22 | 350 | 350 | 350 | 350 | 1,000 |
| 2008/08/13 | 360 | 360 | 360 | 360 | 1,000 |
| 2008/08/08 | 360 | 360 | 360 | 360 | 1,000 |
| 2008/08/04 | 399 | 399 | 399 | 399 | 1,000 |
| 2008/07/28 | 393 | 394 | 393 | 393 | 5,000 |
| 2008/07/14 | 420 | 420 | 420 | 420 | 3,000 |
| 2008/07/07 | 430 | 430 | 430 | 430 | 1,000 |
| 2008/07/01 | 439 | 439 | 439 | 439 | 1,000 |
| 2008/06/30 | 439 | 439 | 439 | 439 | 2,000 |
| 2008/06/27 | 419 | 419 | 419 | 419 | 2,000 |
| 2008/06/24 | 420 | 420 | 420 | 420 | 1,000 |
| 2008/06/23 | 418 | 418 | 418 | 418 | 2,000 |
| 2008/06/20 | 400 | 400 | 399 | 399 | 8,000 |
| 2008/06/17 | 399 | 399 | 399 | 399 | 3,000 |
| 2008/06/16 | 401 | 401 | 401 | 401 | 1,000 |
| 2008/05/30 | 405 | 405 | 405 | 405 | 2,000 |
| 2008/05/29 | 399 | 399 | 399 | 399 | 2,000 |
| 2008/05/27 | 380 | 380 | 380 | 380 | 1,000 |
| 2008/05/07 | 400 | 400 | 400 | 400 | 1,000 |
| 2008/05/01 | 380 | 380 | 380 | 380 | 2,000 |
| 2008/04/30 | 367 | 367 | 367 | 367 | 1,000 |
| 2008/04/18 | 350 | 350 | 350 | 350 | 1,000 |
| 2008/04/16 | 369 | 370 | 369 | 370 | 2,000 |
| 2008/04/08 | 370 | 370 | 370 | 370 | 1,000 |
| 2008/04/07 | 365 | 365 | 365 | 365 | 2,000 |
| 2008/04/02 | 390 | 390 | 390 | 390 | 1,000 |
| 2008/03/28 | 380 | 380 | 380 | 380 | 3,000 |
| 2008/03/24 | 370 | 370 | 370 | 370 | 1,000 |
| 2008/03/19 | 440 | 440 | 440 | 440 | 2,000 |
| 2008/03/14 | 375 | 375 | 375 | 375 | 1,000 |
| 2008/03/10 | 398 | 398 | 398 | 398 | 1,000 |
| 2008/03/07 | 370 | 375 | 370 | 375 | 2,000 |
| 2008/03/06 | 410 | 410 | 410 | 410 | 2,000 |
| 2008/03/04 | 436 | 436 | 436 | 436 | 1,000 |
| 2008/03/03 | 416 | 416 | 416 | 416 | 2,000 |
| 2008/02/26 | 379 | 379 | 379 | 379 | 1,000 |
| 2008/02/22 | 399 | 399 | 399 | 399 | 1,000 |
| 2008/02/14 | 370 | 370 | 370 | 370 | 1,000 |
| 2008/02/08 | 360 | 360 | 360 | 360 | 1,000 |
| 2008/02/07 | 377 | 377 | 377 | 377 | 1,000 |
| 2008/02/06 | 385 | 385 | 385 | 385 | 1,000 |
| 2008/02/01 | 443 | 443 | 423 | 423 | 2,000 |
| 2008/01/30 | 483 | 483 | 483 | 483 | 1,000 |
| 2008/01/28 | 446 | 446 | 446 | 446 | 1,000 |
| 2008/01/18 | 440 | 445 | 440 | 445 | 2,000 |
| 2008/01/17 | 445 | 445 | 445 | 445 | 1,000 |
| 2008/01/16 | 445 | 445 | 445 | 445 | 1,000 |
| 2008/01/15 | 470 | 470 | 465 | 465 | 2,000 |
| 2008/01/08 | 490 | 490 | 490 | 490 | 1,000 |
| 2008/01/07 | 516 | 516 | 516 | 516 | 1,000 |
| 2008/01/04 | 516 | 516 | 516 | 516 | 2,000 |