6958 日本CMK(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 455 | 457 | 442 | 449 | 382,500 | 449 |
| 2024-11-21 | 447 | 457 | 447 | 452 | 344,200 | 452 |
| 2024-11-20 | 458 | 463 | 444 | 451 | 697,900 | 451 |
| 2024-11-19 | 448 | 453 | 445 | 449 | 627,600 | 449 |
| 2024-11-18 | 440 | 451 | 439 | 446 | 598,700 | 446 |
| 2024-11-15 | 440 | 442 | 434 | 442 | 425,600 | 442 |
| 2024-11-14 | 433 | 442 | 430 | 442 | 439,100 | 442 |
| 2024-11-13 | 440 | 450 | 428 | 433 | 657,300 | 433 |
| 2024-11-12 | 430 | 442 | 430 | 438 | 434,400 | 438 |
| 2024-11-11 | 431 | 435 | 428 | 433 | 420,600 | 433 |
| 2024-11-08 | 440 | 442 | 431 | 436 | 635,500 | 436 |
| 2024-11-07 | 435 | 444 | 425 | 435 | 1,878,800 | 435 |
| 2024-11-06 | 409 | 419 | 395 | 411 | 775,600 | 411 |
| 2024-11-05 | 398 | 406 | 395 | 406 | 472,900 | 406 |
| 2024-11-01 | 400 | 402 | 394 | 397 | 734,600 | 397 |
| 2024-10-31 | 407 | 411 | 403 | 411 | 353,500 | 411 |
| 2024-10-30 | 414 | 416 | 408 | 408 | 1,721,800 | 408 |
| 2024-10-29 | 409 | 414 | 407 | 409 | 339,700 | 409 |
| 2024-10-28 | 394 | 407 | 393 | 407 | 514,100 | 407 |
| 2024-10-25 | 396 | 397 | 387 | 391 | 543,700 | 391 |
| 2024-10-24 | 397 | 400 | 393 | 400 | 474,200 | 400 |
| 2024-10-23 | 405 | 410 | 403 | 403 | 337,300 | 403 |
| 2024-10-22 | 412 | 412 | 403 | 403 | 331,600 | 403 |
| 2024-10-21 | 409 | 414 | 408 | 412 | 325,600 | 412 |
| 2024-10-18 | 410 | 411 | 407 | 408 | 223,400 | 408 |
| 2024-10-17 | 412 | 413 | 407 | 409 | 318,000 | 409 |
| 2024-10-16 | 414 | 417 | 408 | 410 | 354,800 | 410 |
| 2024-10-15 | 419 | 424 | 417 | 422 | 323,800 | 422 |
| 2024-10-11 | 422 | 424 | 417 | 417 | 319,000 | 417 |
| 2024-10-10 | 419 | 421 | 415 | 419 | 347,400 | 419 |
| 2024-10-09 | 418 | 420 | 410 | 411 | 335,500 | 411 |
| 2024-10-08 | 416 | 420 | 410 | 413 | 640,300 | 413 |
| 2024-10-07 | 425 | 427 | 418 | 421 | 389,700 | 421 |
| 2024-10-04 | 415 | 420 | 415 | 415 | 436,300 | 415 |
| 2024-10-03 | 413 | 420 | 412 | 416 | 432,100 | 416 |
| 2024-10-02 | 408 | 413 | 402 | 403 | 549,600 | 403 |
| 2024-10-01 | 413 | 417 | 411 | 413 | 216,700 | 413 |
| 2024-09-30 | 409 | 413 | 406 | 407 | 568,900 | 407 |
| 2024-09-27 | 428 | 428 | 420 | 425 | 459,200 | 425 |
| 2024-09-26 | 414 | 423 | 412 | 421 | 593,700 | 421 |
| 2024-09-25 | 400 | 413 | 400 | 409 | 535,200 | 409 |
| 2024-09-24 | 412 | 419 | 405 | 405 | 617,500 | 405 |
| 2024-09-20 | 406 | 410 | 403 | 408 | 895,600 | 408 |
| 2024-09-19 | 392 | 401 | 392 | 397 | 635,500 | 397 |
| 2024-09-18 | 390 | 394 | 381 | 384 | 561,500 | 384 |
| 2024-09-17 | 391 | 393 | 377 | 382 | 617,400 | 382 |
| 2024-09-13 | 381 | 388 | 381 | 381 | 366,600 | 381 |
| 2024-09-12 | 392 | 395 | 382 | 384 | 464,300 | 384 |
| 2024-09-11 | 390 | 392 | 375 | 378 | 1,022,000 | 378 |
| 2024-09-10 | 398 | 401 | 395 | 396 | 587,600 | 396 |
| 2024-09-09 | 385 | 393 | 377 | 390 | 1,300,800 | 390 |
| 2024-09-06 | 413 | 414 | 398 | 401 | 861,500 | 401 |
| 2024-09-05 | 415 | 422 | 408 | 410 | 723,600 | 410 |
| 2024-09-04 | 428 | 431 | 418 | 418 | 973,200 | 418 |
| 2024-09-03 | 444 | 447 | 438 | 442 | 747,700 | 442 |
| 2024-09-02 | 462 | 464 | 447 | 448 | 620,000 | 448 |
| 2024-08-30 | 450 | 460 | 449 | 458 | 406,900 | 458 |
| 2024-08-29 | 452 | 453 | 445 | 447 | 364,600 | 447 |
| 2024-08-28 | 448 | 453 | 445 | 453 | 363,600 | 453 |
| 2024-08-27 | 441 | 454 | 439 | 453 | 422,300 | 453 |
| 2024-08-26 | 444 | 444 | 434 | 437 | 497,300 | 437 |
| 2024-08-23 | 436 | 444 | 431 | 441 | 564,500 | 441 |
| 2024-08-22 | 449 | 451 | 440 | 442 | 436,100 | 442 |
| 2024-08-21 | 448 | 450 | 443 | 448 | 631,900 | 448 |
| 2024-08-20 | 463 | 470 | 455 | 459 | 546,600 | 459 |
| 2024-08-19 | 465 | 470 | 455 | 455 | 960,000 | 455 |
| 2024-08-16 | 460 | 474 | 460 | 472 | 774,200 | 472 |
| 2024-08-15 | 447 | 455 | 443 | 449 | 573,500 | 449 |
| 2024-08-14 | 446 | 452 | 441 | 447 | 623,000 | 447 |
| 2024-08-13 | 442 | 446 | 423 | 441 | 1,274,800 | 441 |
| 2024-08-09 | 428 | 433 | 414 | 423 | 886,400 | 423 |
| 2024-08-08 | 412 | 423 | 407 | 413 | 659,900 | 413 |
| 2024-08-07 | 411 | 441 | 407 | 428 | 837,300 | 428 |
| 2024-08-06 | 417 | 436 | 415 | 427 | 847,000 | 427 |
| 2024-08-05 | 450 | 450 | 392 | 393 | 1,026,600 | 393 |
| 2024-08-02 | 483 | 484 | 468 | 472 | 791,800 | 472 |
| 2024-08-01 | 541 | 543 | 509 | 509 | 652,600 | 509 |
| 2024-07-31 | 533 | 545 | 531 | 543 | 258,900 | 543 |
| 2024-07-30 | 542 | 545 | 535 | 536 | 296,000 | 536 |
| 2024-07-29 | 549 | 551 | 541 | 545 | 267,500 | 545 |
| 2024-07-26 | 531 | 543 | 530 | 537 | 485,600 | 537 |
| 2024-07-25 | 543 | 548 | 534 | 534 | 592,500 | 534 |
| 2024-07-24 | 576 | 578 | 562 | 562 | 501,300 | 562 |
| 2024-07-23 | 580 | 586 | 573 | 581 | 325,300 | 581 |
| 2024-07-22 | 589 | 593 | 577 | 579 | 724,200 | 579 |
| 2024-07-19 | 583 | 584 | 578 | 579 | 278,000 | 579 |
| 2024-07-18 | 597 | 599 | 584 | 584 | 500,900 | 584 |
| 2024-07-17 | 602 | 608 | 601 | 605 | 260,100 | 605 |
| 2024-07-16 | 602 | 602 | 599 | 600 | 297,800 | 600 |
| 2024-07-12 | 603 | 612 | 598 | 603 | 445,200 | 603 |
| 2024-07-11 | 587 | 605 | 587 | 604 | 896,100 | 604 |
| 2024-07-10 | 582 | 583 | 572 | 577 | 423,200 | 577 |
| 2024-07-09 | 581 | 587 | 580 | 584 | 273,800 | 584 |
| 2024-07-08 | 594 | 599 | 581 | 586 | 345,600 | 586 |
| 2024-07-05 | 609 | 609 | 592 | 594 | 412,600 | 594 |
| 2024-07-04 | 604 | 607 | 600 | 606 | 247,300 | 606 |
| 2024-07-03 | 603 | 611 | 601 | 607 | 332,200 | 607 |
| 2024-07-02 | 602 | 604 | 598 | 603 | 326,800 | 603 |
| 2024-07-01 | 605 | 617 | 600 | 600 | 447,700 | 600 |
| 2024-06-28 | 615 | 616 | 597 | 597 | 452,600 | 597 |
| 2024-06-27 | 614 | 614 | 609 | 612 | 244,300 | 612 |
| 2024-06-26 | 610 | 624 | 609 | 619 | 510,800 | 619 |
| 2024-06-25 | 601 | 609 | 600 | 609 | 190,100 | 609 |
| 2024-06-24 | 603 | 608 | 596 | 604 | 316,700 | 604 |
| 2024-06-21 | 609 | 613 | 600 | 600 | 852,100 | 600 |
| 2024-06-20 | 617 | 622 | 594 | 613 | 686,100 | 613 |
| 2024-06-19 | 620 | 632 | 619 | 622 | 554,000 | 622 |
| 2024-06-18 | 609 | 619 | 605 | 617 | 274,700 | 617 |
| 2024-06-17 | 620 | 620 | 601 | 604 | 413,700 | 604 |
| 2024-06-14 | 606 | 617 | 604 | 615 | 574,600 | 615 |
| 2024-06-13 | 596 | 602 | 591 | 600 | 316,300 | 600 |
| 2024-06-12 | 592 | 612 | 591 | 596 | 530,800 | 596 |
| 2024-06-11 | 594 | 594 | 587 | 588 | 208,300 | 588 |
| 2024-06-10 | 587 | 597 | 587 | 594 | 314,600 | 594 |
| 2024-06-07 | 578 | 585 | 575 | 583 | 236,500 | 583 |
| 2024-06-06 | 579 | 579 | 568 | 573 | 300,500 | 573 |
| 2024-06-05 | 589 | 592 | 577 | 578 | 433,500 | 578 |
| 2024-06-04 | 592 | 602 | 592 | 599 | 210,200 | 599 |
| 2024-06-03 | 600 | 605 | 594 | 598 | 316,900 | 598 |
| 2024-05-31 | 580 | 597 | 579 | 596 | 482,000 | 596 |
| 2024-05-30 | 555 | 576 | 555 | 575 | 342,800 | 575 |
| 2024-05-29 | 577 | 577 | 562 | 562 | 344,000 | 562 |
| 2024-05-28 | 577 | 584 | 575 | 577 | 305,300 | 577 |
| 2024-05-27 | 575 | 579 | 568 | 577 | 418,500 | 577 |
| 2024-05-24 | 576 | 581 | 563 | 575 | 562,800 | 575 |
| 2024-05-23 | 587 | 593 | 585 | 588 | 236,900 | 588 |
| 2024-05-22 | 589 | 592 | 582 | 583 | 341,800 | 583 |
| 2024-05-21 | 600 | 603 | 585 | 587 | 454,600 | 587 |
| 2024-05-20 | 611 | 619 | 598 | 600 | 455,300 | 600 |
| 2024-05-17 | 614 | 625 | 612 | 615 | 352,400 | 615 |
| 2024-05-16 | 611 | 615 | 595 | 610 | 392,500 | 610 |
| 2024-05-15 | 626 | 635 | 607 | 611 | 717,100 | 611 |
| 2024-05-14 | 600 | 625 | 597 | 625 | 1,475,100 | 625 |
| 2024-05-13 | 600 | 628 | 595 | 624 | 971,200 | 624 |
| 2024-05-10 | 601 | 613 | 594 | 606 | 1,401,000 | 606 |
| 2024-05-09 | 588 | 588 | 580 | 581 | 228,100 | 581 |
| 2024-05-08 | 591 | 593 | 586 | 587 | 258,300 | 587 |
| 2024-05-07 | 599 | 599 | 589 | 589 | 363,300 | 589 |
| 2024-05-02 | 600 | 602 | 591 | 596 | 357,500 | 596 |
| 2024-05-01 | 601 | 602 | 594 | 598 | 343,400 | 598 |
| 2024-04-30 | 593 | 604 | 591 | 604 | 383,300 | 604 |
| 2024-04-26 | 589 | 591 | 582 | 590 | 306,800 | 590 |
| 2024-04-25 | 592 | 602 | 585 | 586 | 516,800 | 586 |
| 2024-04-24 | 586 | 596 | 584 | 591 | 568,200 | 591 |
| 2024-04-23 | 584 | 585 | 575 | 578 | 278,300 | 578 |
| 2024-04-22 | 574 | 584 | 574 | 579 | 455,400 | 579 |
| 2024-04-19 | 584 | 587 | 561 | 565 | 509,300 | 565 |
| 2024-04-18 | 579 | 591 | 576 | 589 | 321,500 | 589 |
| 2024-04-17 | 582 | 584 | 570 | 576 | 538,700 | 576 |
| 2024-04-16 | 596 | 596 | 583 | 584 | 379,600 | 584 |
| 2024-04-15 | 594 | 600 | 589 | 599 | 363,600 | 599 |
| 2024-04-12 | 600 | 610 | 599 | 604 | 617,900 | 604 |
| 2024-04-11 | 596 | 599 | 589 | 590 | 382,600 | 590 |
| 2024-04-10 | 588 | 605 | 586 | 600 | 515,500 | 600 |
| 2024-04-09 | 596 | 600 | 588 | 592 | 407,900 | 592 |
| 2024-04-08 | 590 | 602 | 581 | 599 | 609,200 | 599 |
| 2024-04-05 | 596 | 596 | 582 | 586 | 503,100 | 586 |
| 2024-04-04 | 605 | 609 | 601 | 604 | 468,700 | 604 |
| 2024-04-03 | 606 | 606 | 594 | 594 | 608,300 | 594 |
| 2024-04-02 | 608 | 611 | 593 | 599 | 494,100 | 599 |
| 2024-04-01 | 621 | 623 | 604 | 604 | 436,900 | 604 |
| 2024-03-29 | 615 | 622 | 611 | 620 | 459,800 | 620 |
| 2024-03-28 | 611 | 624 | 610 | 615 | 737,900 | 615 |
| 2024-03-27 | 619 | 619 | 610 | 612 | 388,200 | 612 |
| 2024-03-26 | 620 | 620 | 612 | 614 | 353,100 | 614 |
| 2024-03-25 | 615 | 618 | 610 | 612 | 521,100 | 612 |
| 2024-03-22 | 629 | 642 | 617 | 619 | 810,000 | 619 |
| 2024-03-21 | 630 | 636 | 616 | 619 | 718,800 | 619 |
| 2024-03-19 | 614 | 627 | 611 | 627 | 633,900 | 627 |
| 2024-03-18 | 599 | 612 | 598 | 612 | 532,600 | 612 |
| 2024-03-15 | 600 | 601 | 590 | 593 | 748,900 | 593 |
| 2024-03-14 | 599 | 604 | 596 | 597 | 546,500 | 597 |
| 2024-03-13 | 623 | 623 | 595 | 605 | 926,800 | 605 |
| 2024-03-12 | 616 | 621 | 602 | 620 | 615,000 | 620 |
| 2024-03-11 | 619 | 631 | 608 | 620 | 850,700 | 620 |
| 2024-03-08 | 600 | 626 | 599 | 626 | 996,500 | 626 |
| 2024-03-07 | 626 | 629 | 600 | 603 | 969,100 | 603 |
| 2024-03-06 | 600 | 620 | 600 | 612 | 1,608,000 | 612 |
| 2024-03-05 | 600 | 609 | 596 | 605 | 4,031,600 | 605 |
| 2024-03-04 | 629 | 633 | 608 | 608 | 1,334,700 | 608 |
| 2024-03-01 | 617 | 632 | 617 | 632 | 626,200 | 632 |
| 2024-02-29 | 632 | 638 | 613 | 621 | 861,100 | 621 |
| 2024-02-28 | 613 | 633 | 612 | 627 | 1,511,800 | 627 |
| 2024-02-27 | 611 | 636 | 608 | 615 | 3,944,900 | 615 |
| 2024-02-26 | 593 | 611 | 575 | 600 | 4,071,100 | 600 |
| 2024-02-22 | 578 | 598 | 578 | 591 | 1,628,100 | 591 |
| 2024-02-21 | 589 | 592 | 568 | 581 | 3,211,300 | 581 |
| 2024-02-20 | 613 | 628 | 607 | 607 | 2,479,300 | 607 |
| 2024-02-19 | 599 | 633 | 599 | 607 | 4,091,700 | 607 |
| 2024-02-16 | 741 | 757 | 737 | 749 | 260,500 | 749 |
| 2024-02-15 | 768 | 771 | 738 | 741 | 220,900 | 741 |
| 2024-02-14 | 759 | 764 | 730 | 756 | 381,300 | 756 |
| 2024-02-13 | 788 | 790 | 766 | 770 | 264,100 | 770 |
| 2024-02-09 | 797 | 802 | 775 | 785 | 464,200 | 785 |
| 2024-02-08 | 792 | 809 | 773 | 803 | 1,267,200 | 803 |
| 2024-02-07 | 745 | 753 | 739 | 752 | 659,400 | 752 |
| 2024-02-06 | 742 | 748 | 729 | 742 | 382,000 | 742 |
| 2024-02-05 | 733 | 746 | 726 | 742 | 364,100 | 742 |
| 2024-02-02 | 746 | 747 | 734 | 736 | 203,000 | 736 |
| 2024-02-01 | 752 | 757 | 734 | 742 | 438,800 | 742 |
| 2024-01-31 | 755 | 763 | 750 | 763 | 178,700 | 763 |
| 2024-01-30 | 756 | 765 | 753 | 762 | 178,700 | 762 |
| 2024-01-29 | 751 | 758 | 748 | 755 | 130,400 | 755 |
| 2024-01-26 | 755 | 760 | 749 | 753 | 239,600 | 753 |
| 2024-01-25 | 753 | 755 | 743 | 748 | 274,900 | 748 |
| 2024-01-24 | 758 | 760 | 749 | 756 | 286,100 | 756 |
| 2024-01-23 | 777 | 777 | 759 | 764 | 286,600 | 764 |
| 2024-01-22 | 766 | 780 | 764 | 776 | 231,800 | 776 |
| 2024-01-19 | 763 | 767 | 747 | 757 | 273,100 | 757 |
| 2024-01-18 | 763 | 770 | 753 | 754 | 154,700 | 754 |
| 2024-01-17 | 783 | 793 | 767 | 767 | 367,400 | 767 |
| 2024-01-16 | 801 | 808 | 791 | 791 | 201,500 | 791 |
| 2024-01-15 | 778 | 803 | 777 | 801 | 305,900 | 801 |
| 2024-01-12 | 808 | 808 | 778 | 781 | 360,500 | 781 |
| 2024-01-11 | 794 | 808 | 790 | 804 | 381,000 | 804 |
| 2024-01-10 | 770 | 786 | 763 | 775 | 386,500 | 775 |
| 2024-01-09 | 777 | 781 | 764 | 771 | 285,100 | 771 |
| 2024-01-05 | 792 | 794 | 766 | 777 | 397,500 | 777 |
| 2024-01-04 | 809 | 809 | 780 | 792 | 529,300 | 792 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.1株 [1985-11-27]1株→1.5株
