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
2024-02-286136336126271,511,800627
2024-02-276116366086153,944,900615
2024-02-265936115756004,071,100600
2024-02-225785985785911,628,100591
2024-02-215895925685813,211,300581
2024-02-206136286076072,479,300607
2024-02-195996335996074,091,700607
2024-02-16741757737749260,500749
2024-02-15768771738741220,900741
2024-02-14759764730756381,300756
2024-02-13788790766770264,100770
2024-02-09797802775785464,200785
2024-02-087928097738031,267,200803
2024-02-07745753739752659,400752
2024-02-06742748729742382,000742
2024-02-05733746726742364,100742
2024-02-02746747734736203,000736
2024-02-01752757734742438,800742
2024-01-31755763750763178,700763
2024-01-30756765753762178,700762
2024-01-29751758748755130,400755
2024-01-26755760749753239,600753
2024-01-25753755743748274,900748
2024-01-24758760749756286,100756
2024-01-23777777759764286,600764
2024-01-22766780764776231,800776
2024-01-19763767747757273,100757
2024-01-18763770753754154,700754
2024-01-17783793767767367,400767
2024-01-16801808791791201,500791
2024-01-15778803777801305,900801
2024-01-12808808778781360,500781
2024-01-11794808790804381,000804
2024-01-10770786763775386,500775
2024-01-09777781764771285,100771
2024-01-05792794766777397,500777
2024-01-04809809780792529,300792

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