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 |
|---|---|---|---|---|---|
| 2009/12/29 | 420 | 420 | 420 | 420 | 3,000 |
| 2009/12/28 | 410 | 430 | 410 | 430 | 4,000 |
| 2009/12/17 | 410 | 410 | 410 | 410 | 1,000 |
| 2009/12/16 | 396 | 396 | 396 | 396 | 1,000 |
| 2009/12/15 | 378 | 378 | 378 | 378 | 1,000 |
| 2009/12/11 | 355 | 355 | 355 | 355 | 1,000 |
| 2009/12/02 | 415 | 415 | 415 | 415 | 1,000 |
| 2009/11/27 | 415 | 415 | 415 | 415 | 4,000 |
| 2009/11/17 | 415 | 415 | 415 | 415 | 1,000 |
| 2009/11/12 | 415 | 415 | 415 | 415 | 1,000 |
| 2009/11/06 | 415 | 415 | 415 | 415 | 1,000 |
| 2009/11/05 | 415 | 415 | 415 | 415 | 1,000 |
| 2009/11/04 | 420 | 420 | 420 | 420 | 1,000 |
| 2009/11/02 | 415 | 415 | 415 | 415 | 1,000 |
| 2009/10/29 | 415 | 415 | 415 | 415 | 1,000 |
| 2009/10/28 | 409 | 409 | 409 | 409 | 2,000 |
| 2009/09/29 | 410 | 410 | 410 | 410 | 3,000 |
| 2009/09/28 | 387 | 387 | 387 | 387 | 2,000 |
| 2009/09/18 | 387 | 387 | 387 | 387 | 1,000 |
| 2009/09/01 | 417 | 417 | 417 | 417 | 2,000 |
| 2009/08/31 | 417 | 417 | 417 | 417 | 1,000 |
| 2009/08/28 | 407 | 407 | 407 | 407 | 2,000 |
| 2009/08/26 | 407 | 407 | 407 | 407 | 3,000 |
| 2009/08/17 | 407 | 407 | 407 | 407 | 2,000 |
| 2009/08/11 | 406 | 406 | 406 | 406 | 3,000 |
| 2009/08/03 | 405 | 405 | 405 | 405 | 1,000 |
| 2009/07/28 | 450 | 450 | 450 | 450 | 3,000 |
| 2009/07/13 | 460 | 460 | 460 | 460 | 3,000 |
| 2009/07/01 | 465 | 465 | 465 | 465 | 1,000 |
| 2009/06/29 | 465 | 465 | 465 | 465 | 1,000 |
| 2009/06/26 | 443 | 443 | 443 | 443 | 1,000 |
| 2009/06/24 | 443 | 443 | 443 | 443 | 7,000 |
| 2009/06/23 | 421 | 421 | 421 | 421 | 3,000 |
| 2009/06/02 | 400 | 400 | 400 | 400 | 1,000 |
| 2009/06/01 | 429 | 429 | 409 | 409 | 2,000 |
| 2009/05/28 | 390 | 390 | 390 | 390 | 2,000 |
| 2009/05/15 | 444 | 444 | 364 | 364 | 3,000 |
| 2009/05/08 | 450 | 450 | 429 | 429 | 3,000 |
| 2009/04/30 | 372 | 372 | 372 | 372 | 2,000 |
| 2009/04/27 | 345 | 345 | 345 | 345 | 1,000 |
| 2009/04/23 | 340 | 340 | 340 | 340 | 1,000 |
| 2009/04/17 | 340 | 340 | 340 | 340 | 1,000 |
| 2009/04/16 | 345 | 345 | 345 | 345 | 1,000 |
| 2009/04/01 | 416 | 416 | 416 | 416 | 1,000 |
| 2009/03/31 | 416 | 416 | 416 | 416 | 1,000 |
| 2009/03/30 | 416 | 416 | 416 | 416 | 1,000 |
| 2009/03/27 | 397 | 397 | 397 | 397 | 1,000 |
| 2009/03/06 | 407 | 407 | 407 | 407 | 1,000 |
| 2009/03/03 | 353 | 353 | 353 | 353 | 1,000 |
| 2009/03/02 | 337 | 337 | 337 | 337 | 2,000 |
| 2009/02/27 | 321 | 321 | 321 | 321 | 2,000 |
| 2009/02/25 | 321 | 321 | 321 | 321 | 1,000 |
| 2009/02/24 | 320 | 320 | 320 | 320 | 1,000 |
| 2009/02/20 | 320 | 320 | 320 | 320 | 5,000 |
| 2009/02/19 | 320 | 320 | 320 | 320 | 1,000 |
| 2009/02/06 | 301 | 301 | 300 | 300 | 2,000 |
| 2009/02/02 | 300 | 300 | 300 | 300 | 4,000 |
| 2009/01/30 | 313 | 313 | 313 | 313 | 1,000 |
| 2009/01/29 | 288 | 299 | 288 | 299 | 3,000 |
| 2009/01/28 | 275 | 275 | 275 | 275 | 1,000 |
| 2009/01/19 | 300 | 300 | 270 | 270 | 3,000 |
| 2009/01/05 | 309 | 309 | 308 | 308 | 2,000 |