6958 日本CMK(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 365 | 367 | 342 | 352 | 1,638,500 | 352 |
| 2025-04-03 | 381 | 384 | 375 | 381 | 1,501,500 | 381 |
| 2025-04-02 | 403 | 404 | 396 | 402 | 603,100 | 402 |
| 2025-04-01 | 408 | 408 | 400 | 400 | 664,900 | 400 |
| 2025-03-31 | 412 | 413 | 404 | 404 | 1,102,100 | 404 |
| 2025-03-28 | 428 | 430 | 420 | 421 | 1,205,200 | 421 |
| 2025-03-27 | 450 | 450 | 443 | 446 | 1,366,800 | 446 |
| 2025-03-26 | 451 | 452 | 444 | 451 | 1,052,100 | 451 |
| 2025-03-25 | 449 | 453 | 446 | 451 | 761,900 | 451 |
| 2025-03-24 | 451 | 451 | 445 | 447 | 814,200 | 447 |
| 2025-03-21 | 448 | 451 | 446 | 448 | 796,900 | 448 |
| 2025-03-19 | 446 | 451 | 444 | 444 | 587,800 | 444 |
| 2025-03-18 | 447 | 449 | 444 | 446 | 614,300 | 446 |
| 2025-03-17 | 444 | 448 | 442 | 444 | 837,800 | 444 |
| 2025-03-14 | 432 | 438 | 431 | 436 | 645,600 | 436 |
| 2025-03-13 | 446 | 446 | 436 | 436 | 563,000 | 436 |
| 2025-03-12 | 433 | 442 | 433 | 440 | 487,600 | 440 |
| 2025-03-11 | 432 | 438 | 427 | 438 | 1,136,200 | 438 |
| 2025-03-10 | 445 | 447 | 437 | 443 | 900,000 | 443 |
| 2025-03-07 | 439 | 448 | 437 | 444 | 725,600 | 444 |
| 2025-03-06 | 450 | 453 | 443 | 444 | 614,600 | 444 |
| 2025-03-05 | 439 | 446 | 439 | 442 | 560,400 | 442 |
| 2025-03-04 | 443 | 447 | 435 | 439 | 1,060,900 | 439 |
| 2025-03-03 | 450 | 452 | 441 | 447 | 1,364,800 | 447 |
| 2025-02-28 | 455 | 460 | 450 | 459 | 928,000 | 459 |
| 2025-02-27 | 463 | 473 | 461 | 469 | 860,300 | 469 |
| 2025-02-26 | 465 | 472 | 460 | 463 | 933,100 | 463 |
| 2025-02-25 | 481 | 485 | 474 | 475 | 884,200 | 475 |
| 2025-02-21 | 490 | 494 | 487 | 492 | 664,800 | 492 |
| 2025-02-20 | 500 | 503 | 485 | 486 | 1,071,700 | 486 |
| 2025-02-19 | 501 | 509 | 498 | 507 | 616,300 | 507 |
| 2025-02-18 | 505 | 516 | 496 | 507 | 699,100 | 507 |
| 2025-02-17 | 513 | 521 | 507 | 507 | 863,700 | 507 |
| 2025-02-14 | 524 | 524 | 510 | 513 | 759,800 | 513 |
| 2025-02-13 | 515 | 529 | 510 | 524 | 1,053,200 | 524 |
| 2025-02-12 | 544 | 544 | 506 | 512 | 2,339,200 | 512 |
| 2025-02-10 | 515 | 547 | 515 | 547 | 3,601,200 | 547 |
| 2025-02-07 | 459 | 469 | 457 | 467 | 750,300 | 467 |
| 2025-02-06 | 460 | 461 | 456 | 459 | 323,600 | 459 |
| 2025-02-05 | 456 | 462 | 451 | 453 | 300,200 | 453 |
| 2025-02-04 | 457 | 465 | 455 | 455 | 370,800 | 455 |
| 2025-02-03 | 461 | 461 | 447 | 450 | 925,200 | 450 |
| 2025-01-31 | 474 | 476 | 462 | 462 | 577,000 | 462 |
| 2025-01-30 | 466 | 470 | 456 | 468 | 695,500 | 468 |
| 2025-01-29 | 461 | 463 | 457 | 460 | 478,100 | 460 |
| 2025-01-28 | 459 | 461 | 453 | 454 | 707,000 | 454 |
| 2025-01-27 | 475 | 478 | 460 | 462 | 832,000 | 462 |
| 2025-01-24 | 460 | 480 | 452 | 474 | 1,647,000 | 474 |
| 2025-01-23 | 453 | 461 | 446 | 458 | 901,900 | 458 |
| 2025-01-22 | 441 | 454 | 439 | 449 | 1,542,600 | 449 |
| 2025-01-21 | 426 | 426 | 420 | 424 | 353,500 | 424 |
| 2025-01-20 | 408 | 418 | 408 | 418 | 476,900 | 418 |
| 2025-01-17 | 401 | 405 | 396 | 404 | 332,600 | 404 |
| 2025-01-16 | 405 | 408 | 401 | 401 | 341,000 | 401 |
| 2025-01-15 | 408 | 410 | 404 | 405 | 253,000 | 405 |
| 2025-01-14 | 411 | 411 | 402 | 404 | 352,300 | 404 |
| 2025-01-10 | 420 | 421 | 410 | 411 | 249,200 | 411 |
| 2025-01-09 | 424 | 424 | 417 | 417 | 393,400 | 417 |
| 2025-01-08 | 435 | 439 | 420 | 423 | 421,400 | 423 |
| 2025-01-07 | 430 | 435 | 426 | 434 | 504,100 | 434 |
| 2025-01-06 | 431 | 435 | 426 | 428 | 351,500 | 428 |
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