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 |
---|---|---|---|---|---|
2013/12/30 | 359 | 360 | 359 | 359 | 900 |
2013/12/27 | 368 | 368 | 365 | 365 | 4,300 |
2013/12/26 | 362 | 370 | 362 | 369 | 1,500 |
2013/12/25 | 364 | 364 | 355 | 362 | 2,900 |
2013/12/24 | 368 | 380 | 357 | 376 | 6,900 |
2013/12/20 | 355 | 371 | 355 | 364 | 7,300 |
2013/12/19 | 360 | 360 | 354 | 356 | 4,700 |
2013/12/18 | 360 | 360 | 360 | 360 | 3,000 |
2013/12/17 | 365 | 373 | 365 | 365 | 3,200 |
2013/12/16 | 372 | 372 | 372 | 372 | 200 |
2013/12/13 | 380 | 380 | 380 | 380 | 100 |
2013/12/12 | 366 | 372 | 366 | 372 | 3,100 |
2013/12/11 | 374 | 374 | 374 | 374 | 200 |
2013/12/10 | 373 | 381 | 373 | 380 | 3,800 |
2013/12/09 | 389 | 389 | 389 | 389 | 2,600 |
2013/12/03 | 389 | 389 | 389 | 389 | 600 |
2013/12/02 | 374 | 374 | 374 | 374 | 100 |
2013/11/29 | 374 | 390 | 373 | 373 | 2,400 |
2013/11/28 | 367 | 368 | 367 | 368 | 3,200 |
2013/11/27 | 359 | 367 | 359 | 367 | 600 |
2013/11/26 | 365 | 365 | 364 | 365 | 1,100 |
2013/11/25 | 363 | 374 | 355 | 365 | 1,100 |
2013/11/21 | 356 | 362 | 356 | 362 | 700 |
2013/11/20 | 359 | 359 | 359 | 359 | 100 |
2013/11/19 | 355 | 360 | 355 | 359 | 500 |
2013/11/18 | 354 | 355 | 354 | 355 | 600 |
2013/11/15 | 359 | 359 | 353 | 353 | 300 |
2013/11/14 | 354 | 358 | 354 | 358 | 200 |
2013/11/13 | 360 | 360 | 360 | 360 | 900 |
2013/11/12 | 360 | 360 | 360 | 360 | 100 |
2013/11/11 | 356 | 356 | 356 | 356 | 100 |
2013/11/07 | 360 | 360 | 358 | 358 | 1,100 |
2013/11/06 | 370 | 370 | 362 | 362 | 400 |
2013/11/05 | 371 | 371 | 370 | 370 | 900 |
2013/11/01 | 372 | 372 | 371 | 372 | 1,600 |
2013/10/31 | 367 | 372 | 367 | 372 | 700 |
2013/10/29 | 365 | 365 | 364 | 365 | 2,200 |
2013/10/28 | 364 | 367 | 364 | 367 | 2,300 |
2013/10/25 | 358 | 365 | 358 | 365 | 5,000 |
2013/10/24 | 374 | 374 | 374 | 374 | 100 |
2013/10/23 | 373 | 374 | 373 | 374 | 900 |
2013/10/22 | 372 | 372 | 372 | 372 | 200 |
2013/10/18 | 372 | 372 | 372 | 372 | 100 |
2013/10/17 | 372 | 373 | 371 | 373 | 1,000 |
2013/10/16 | 366 | 366 | 366 | 366 | 100 |
2013/10/15 | 366 | 366 | 366 | 366 | 300 |
2013/10/11 | 357 | 357 | 357 | 357 | 200 |
2013/10/10 | 357 | 357 | 357 | 357 | 200 |
2013/10/07 | 355 | 355 | 343 | 351 | 1,100 |
2013/10/04 | 367 | 367 | 367 | 367 | 100 |
2013/10/03 | 362 | 362 | 362 | 362 | 400 |
2013/10/02 | 372 | 372 | 372 | 372 | 100 |
2013/10/01 | 366 | 366 | 366 | 366 | 800 |
2013/09/30 | 370 | 370 | 366 | 366 | 5,400 |
2013/09/27 | 357 | 365 | 357 | 365 | 1,100 |
2013/09/26 | 358 | 364 | 355 | 356 | 2,000 |
2013/09/25 | 350 | 350 | 350 | 350 | 100 |
2013/09/24 | 358 | 358 | 349 | 350 | 800 |
2013/09/20 | 351 | 375 | 351 | 358 | 700 |
2013/09/19 | 347 | 348 | 345 | 345 | 1,600 |
2013/09/18 | 347 | 348 | 345 | 347 | 1,800 |
2013/09/17 | 344 | 354 | 344 | 346 | 2,900 |
2013/09/12 | 345 | 345 | 341 | 341 | 1,400 |
2013/09/10 | 349 | 349 | 349 | 349 | 100 |
2013/09/09 | 349 | 350 | 349 | 350 | 1,100 |
2013/09/06 | 343 | 343 | 343 | 343 | 100 |
2013/09/05 | 341 | 341 | 341 | 341 | 500 |
2013/09/03 | 344 | 344 | 344 | 344 | 100 |
2013/09/02 | 346 | 346 | 344 | 344 | 1,200 |
2013/08/30 | 344 | 344 | 344 | 344 | 100 |
2013/08/29 | 343 | 343 | 341 | 341 | 1,400 |
2013/08/28 | 351 | 351 | 342 | 342 | 4,800 |
2013/08/27 | 351 | 351 | 351 | 351 | 900 |
2013/08/26 | 351 | 351 | 351 | 351 | 100 |
2013/08/23 | 354 | 355 | 351 | 351 | 600 |
2013/08/22 | 350 | 350 | 350 | 350 | 100 |
2013/08/21 | 350 | 350 | 349 | 350 | 1,100 |
2013/08/16 | 354 | 354 | 354 | 354 | 100 |
2013/08/15 | 350 | 350 | 350 | 350 | 1,000 |
2013/08/14 | 358 | 358 | 352 | 352 | 300 |
2013/08/13 | 360 | 360 | 360 | 360 | 200 |
2013/08/07 | 350 | 363 | 350 | 363 | 600 |
2013/08/06 | 350 | 350 | 350 | 350 | 400 |
2013/08/05 | 355 | 355 | 355 | 355 | 2,200 |
2013/08/02 | 363 | 363 | 363 | 363 | 800 |
2013/08/01 | 351 | 351 | 351 | 351 | 600 |
2013/07/31 | 349 | 349 | 349 | 349 | 100 |
2013/07/30 | 347 | 347 | 347 | 347 | 100 |
2013/07/29 | 370 | 370 | 347 | 347 | 4,100 |
2013/07/26 | 365 | 383 | 362 | 370 | 2,600 |
2013/07/25 | 358 | 365 | 354 | 354 | 2,000 |
2013/07/23 | 350 | 354 | 350 | 354 | 1,100 |
2013/07/22 | 355 | 355 | 355 | 355 | 1,000 |
2013/07/19 | 363 | 363 | 357 | 361 | 1,200 |
2013/07/18 | 360 | 360 | 360 | 360 | 500 |
2013/07/17 | 367 | 367 | 367 | 367 | 500 |
2013/07/16 | 375 | 375 | 370 | 375 | 4,100 |
2013/07/11 | 371 | 378 | 371 | 378 | 2,100 |
2013/07/10 | 369 | 370 | 362 | 370 | 900 |
2013/07/09 | 388 | 388 | 385 | 385 | 2,500 |
2013/07/08 | 369 | 370 | 369 | 370 | 700 |
2013/07/05 | 362 | 369 | 362 | 369 | 2,600 |
2013/07/03 | 370 | 370 | 370 | 370 | 1,200 |
2013/07/02 | 400 | 400 | 373 | 373 | 1,100 |
2013/07/01 | 408 | 408 | 389 | 389 | 1,400 |
2013/06/28 | 388 | 389 | 388 | 389 | 2,900 |
2013/06/27 | 360 | 388 | 355 | 388 | 1,600 |
2013/06/26 | 364 | 365 | 364 | 365 | 200 |
2013/06/25 | 359 | 359 | 356 | 356 | 200 |
2013/06/24 | 359 | 364 | 340 | 364 | 1,400 |
2013/06/21 | 390 | 390 | 356 | 356 | 9,800 |
2013/06/20 | 368 | 373 | 365 | 373 | 2,900 |
2013/06/19 | 351 | 361 | 351 | 361 | 1,000 |
2013/06/18 | 371 | 371 | 371 | 371 | 1,000 |
2013/06/13 | 347 | 347 | 347 | 347 | 100 |
2013/06/12 | 342 | 345 | 342 | 345 | 1,100 |
2013/06/11 | 349 | 354 | 345 | 345 | 2,600 |
2013/06/10 | 346 | 365 | 346 | 365 | 1,200 |
2013/06/07 | 345 | 345 | 345 | 345 | 700 |
2013/06/06 | 362 | 362 | 360 | 360 | 3,000 |
2013/06/04 | 360 | 362 | 360 | 362 | 900 |
2013/06/03 | 378 | 378 | 370 | 370 | 2,100 |
2013/05/30 | 377 | 377 | 377 | 377 | 500 |
2013/05/29 | 390 | 390 | 390 | 390 | 3,300 |
2013/05/27 | 374 | 374 | 374 | 374 | 400 |
2013/05/24 | 373 | 373 | 372 | 372 | 200 |
2013/05/23 | 381 | 381 | 378 | 378 | 900 |
2013/05/22 | 395 | 395 | 376 | 381 | 2,300 |
2013/05/21 | 390 | 392 | 390 | 392 | 500 |
2013/05/20 | 387 | 396 | 387 | 396 | 1,000 |
2013/05/17 | 386 | 386 | 385 | 385 | 1,100 |
2013/05/16 | 385 | 385 | 385 | 385 | 1,700 |
2013/05/15 | 395 | 395 | 386 | 395 | 1,800 |
2013/05/14 | 390 | 395 | 390 | 390 | 1,600 |
2013/05/13 | 390 | 391 | 390 | 390 | 4,800 |
2013/05/10 | 393 | 393 | 384 | 386 | 3,100 |
2013/05/09 | 404 | 404 | 390 | 391 | 6,200 |
2013/05/08 | 410 | 416 | 407 | 407 | 1,800 |
2013/05/07 | 394 | 425 | 393 | 406 | 19,500 |
2013/05/02 | 420 | 426 | 417 | 426 | 13,500 |
2013/05/01 | 414 | 420 | 409 | 419 | 10,200 |
2013/04/30 | 415 | 415 | 400 | 409 | 4,400 |
2013/04/26 | 403 | 415 | 400 | 415 | 6,900 |
2013/04/25 | 400 | 400 | 399 | 399 | 2,100 |
2013/04/24 | 392 | 397 | 392 | 395 | 800 |
2013/04/23 | 399 | 400 | 395 | 395 | 700 |
2013/04/19 | 395 | 398 | 390 | 395 | 1,700 |
2013/04/18 | 385 | 392 | 385 | 392 | 900 |
2013/04/17 | 385 | 385 | 385 | 385 | 100 |
2013/04/16 | 386 | 386 | 383 | 383 | 300 |
2013/04/15 | 384 | 387 | 384 | 387 | 300 |
2013/04/12 | 381 | 386 | 381 | 386 | 200 |
2013/04/11 | 394 | 394 | 390 | 391 | 2,100 |
2013/04/10 | 396 | 400 | 376 | 400 | 4,700 |
2013/04/09 | 374 | 392 | 374 | 392 | 1,200 |
2013/04/08 | 379 | 379 | 370 | 372 | 1,400 |
2013/04/05 | 373 | 376 | 373 | 373 | 1,800 |
2013/04/04 | 375 | 389 | 375 | 389 | 600 |
2013/04/03 | 373 | 393 | 373 | 383 | 1,100 |
2013/04/02 | 395 | 395 | 395 | 395 | 1,400 |
2013/04/01 | 381 | 381 | 381 | 381 | 400 |
2013/03/29 | 384 | 386 | 381 | 381 | 2,900 |
2013/03/28 | 401 | 401 | 400 | 400 | 3,600 |
2013/03/27 | 407 | 407 | 400 | 400 | 4,000 |
2013/03/26 | 400 | 404 | 400 | 404 | 1,300 |
2013/03/25 | 393 | 403 | 388 | 403 | 4,000 |
2013/03/21 | 392 | 392 | 387 | 392 | 3,600 |
2013/03/19 | 386 | 398 | 385 | 398 | 2,600 |
2013/03/18 | 385 | 386 | 385 | 385 | 1,800 |
2013/03/15 | 390 | 398 | 383 | 383 | 7,800 |
2013/03/14 | 411 | 415 | 411 | 412 | 4,200 |
2013/03/13 | 415 | 415 | 403 | 405 | 4,200 |
2013/03/12 | 416 | 417 | 400 | 401 | 2,600 |
2013/03/11 | 400 | 415 | 400 | 415 | 3,700 |
2013/03/08 | 412 | 412 | 392 | 398 | 1,700 |
2013/03/07 | 407 | 410 | 400 | 400 | 5,900 |
2013/03/06 | 392 | 406 | 392 | 406 | 1,400 |
2013/03/05 | 400 | 400 | 392 | 393 | 1,700 |
2013/03/04 | 408 | 408 | 408 | 408 | 600 |
2013/03/01 | 390 | 397 | 390 | 391 | 400 |
2013/02/28 | 397 | 399 | 390 | 390 | 4,800 |
2013/02/27 | 399 | 399 | 397 | 397 | 400 |
2013/02/26 | 398 | 399 | 390 | 390 | 3,000 |
2013/02/25 | 396 | 398 | 390 | 398 | 900 |
2013/02/21 | 391 | 391 | 390 | 390 | 2,100 |
2013/02/20 | 389 | 394 | 389 | 394 | 1,200 |
2013/02/19 | 380 | 388 | 380 | 388 | 2,200 |
2013/02/18 | 382 | 384 | 382 | 384 | 1,600 |
2013/02/15 | 395 | 395 | 395 | 395 | 100 |
2013/02/13 | 403 | 403 | 403 | 403 | 300 |
2013/02/12 | 400 | 401 | 395 | 401 | 700 |
2013/02/07 | 410 | 410 | 410 | 410 | 100 |
2013/02/06 | 400 | 400 | 400 | 400 | 100 |
2013/02/05 | 403 | 403 | 399 | 399 | 200 |
2013/02/04 | 405 | 409 | 403 | 403 | 6,400 |
2013/02/01 | 415 | 420 | 406 | 420 | 5,900 |
2013/01/31 | 414 | 414 | 400 | 414 | 1,200 |
2013/01/30 | 400 | 400 | 392 | 392 | 900 |
2013/01/29 | 414 | 414 | 400 | 400 | 2,900 |
2013/01/28 | 390 | 398 | 390 | 398 | 1,700 |
2013/01/25 | 389 | 390 | 389 | 390 | 4,500 |
2013/01/23 | 390 | 390 | 390 | 390 | 100 |
2013/01/22 | 386 | 386 | 371 | 386 | 1,000 |
2013/01/21 | 385 | 386 | 385 | 386 | 1,200 |
2013/01/18 | 384 | 384 | 384 | 384 | 100 |
2013/01/16 | 374 | 374 | 374 | 374 | 100 |
2013/01/15 | 380 | 380 | 371 | 371 | 3,000 |
2013/01/09 | 371 | 371 | 360 | 371 | 1,000 |
2013/01/08 | 390 | 390 | 380 | 380 | 1,000 |
2013/01/07 | 400 | 400 | 400 | 400 | 700 |
2013/01/04 | 381 | 381 | 381 | 381 | 2,100 |