6958 日本CMK(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-10-06468477468475178,400475
2022-10-05470475464464144,100464
2022-10-04455468455465202,600465
2022-10-03431450431450188,700450
2022-09-30441445432435180,800435
2022-09-29447450439447211,300447
2022-09-28448448432439324,500439
2022-09-27450451444444132,000444
2022-09-26455455443443251,300443
2022-09-22458464453461151,700461
2022-09-21470470459463170,200463
2022-09-20466481466475296,200475
2022-09-16463466456462290,600462
2022-09-15465470461468163,600468
2022-09-14461469461464192,600464
2022-09-13473479468476157,200476
2022-09-12478478470474157,000474
2022-09-09468476468473212,200473
2022-09-08462472459471241,900471
2022-09-07466466455455233,600455
2022-09-06456467453467252,200467
2022-09-05453453443450186,900450
2022-09-02461463452456209,300456
2022-09-01468468461461182,100461
2022-08-31466477466472189,600472
2022-08-30477477465471241,400471
2022-08-29458476456473332,000473
2022-08-26472472466466186,600466
2022-08-25471472466467171,800467
2022-08-24465472465471230,900471
2022-08-23467470464466182,300466
2022-08-22480480470473346,000473
2022-08-19478489478487493,400487
2022-08-18452471452470290,400470
2022-08-17451463451460149,900460
2022-08-16463463451451150,300451
2022-08-15463467458458149,200458
2022-08-12449461448461351,900461
2022-08-10447447440442140,600442
2022-08-09452456447448234,300448
2022-08-08453458448449416,700449
2022-08-05465467447454944,400454
2022-08-04458465449465424,800465
2022-08-03457460455455222,800455
2022-08-02461464454460318,100460
2022-08-01453463450461248,500461
2022-07-29457457443448173,000448
2022-07-28460462447453223,800453
2022-07-27447456445453162,300453
2022-07-26445450444447106,000447
2022-07-25449449443447122,000447
2022-07-22451453448450156,700450
2022-07-21445451444451199,400451
2022-07-20445448441445273,300445
2022-07-19427436425434166,700434
2022-07-15430433423424121,800424
2022-07-14424430421426109,100426
2022-07-13425429423424175,900424
2022-07-12431431422424158,100424
2022-07-11437438433436237,400436
2022-07-08429436427432333,500432
2022-07-07420425415424208,900424
2022-07-06419424415416234,500416
2022-07-05425428419420233,500420
2022-07-04419425415424211,600424
2022-07-01427430416421290,300421
2022-06-30435436422428422,300428
2022-06-29438439432437489,900437
2022-06-28446449440443240,000443
2022-06-27445449442449292,700449
2022-06-24434437427435252,700435
2022-06-23430436427429297,300429
2022-06-22442442430430318,000430
2022-06-21438448434443206,000443
2022-06-20448449430432235,000432
2022-06-17451451443449412,900449
2022-06-16462472457460358,000460
2022-06-15468473458458219,700458
2022-06-14451468451466329,300466
2022-06-13459463454458401,700458
2022-06-10459471457469431,400469
2022-06-09468471464464347,500464
2022-06-08470472462470390,000470
2022-06-07468473464465337,700465
2022-06-06465466461465247,300465
2022-06-03477480470470171,400470
2022-06-02474474467469236,500469
2022-06-01472477469474209,600474
2022-05-31470482464475472,900475
2022-05-30453472452467552,400467
2022-05-27465465446446685,700446
2022-05-26464466458459229,000459
2022-05-25473473460460238,000460
2022-05-24497500473476309,400476
2022-05-23480491477491296,100491
2022-05-20474480469472223,800472
2022-05-19462478458478317,100478
2022-05-18490497475476857,000476
2022-05-17461491461485705,900485
2022-05-164654794624741,314,200474
2022-05-13525543521537586,800537
2022-05-12516526511520377,900520
2022-05-11520527514523229,500523
2022-05-10518527510520297,600520
2022-05-09529530522525249,000525
2022-05-06527532517531357,300531
2022-05-02521531521528275,100528
2022-04-28514528512525164,100525
2022-04-27507513502512342,000512
2022-04-26533535521521217,400521
2022-04-25524536521528237,400528
2022-04-22545547538541218,000541
2022-04-21542555541554203,500554
2022-04-20555555541541244,900541
2022-04-19538549536545231,300545
2022-04-18542546530535303,900535
2022-04-15555559548549238,800549
2022-04-14560570559565334,600565
2022-04-13539555539552237,500552
2022-04-12544549531533373,800533
2022-04-11550558545551263,400551
2022-04-08574577551556327,500556
2022-04-07573573561573458,700573
2022-04-06594594581588385,200588
2022-04-05596609583604514,000604
2022-04-04611611587594465,200594
2022-04-01613619601618336,000618
2022-03-31610627606623232,800623
2022-03-30621630617620302,800620
2022-03-29621628612621400,400621
2022-03-28637639618629333,600629
2022-03-25649652631641356,900641
2022-03-24617635614635472,200635
2022-03-23614632614627441,400627
2022-03-22624624605612291,400612
2022-03-18621622601615439,200615
2022-03-17630633612615508,500615
2022-03-16618622608610418,800610
2022-03-15589610577600436,500600
2022-03-14585603582584400,000584
2022-03-11566571556566413,800566
2022-03-10559573555573517,400573
2022-03-09530537517532608,400532
2022-03-08529544524529615,900529
2022-03-07571573542544665,800544
2022-03-04623625593601610,900601
2022-03-03625644620633926,000633
2022-03-02612621605607374,700607
2022-03-01630645624626555,200626
2022-02-28620629609615371,400615
2022-02-256026235766191,030,000619
2022-02-24564569551562539,300562
2022-02-22574587569581315,500581
2022-02-21606606590594197,100594
2022-02-18605621601614295,300614
2022-02-17641647625625368,500625
2022-02-16642655629648668,400648
2022-02-15625636616625503,400625
2022-02-146406415986201,223,900620
2022-02-106596836216602,770,100660
2022-02-096156496146492,258,200649
2022-02-08560568533549862,000549
2022-02-07580584557562518,500562
2022-02-04576592573586476,600586
2022-02-03575577562571428,000571
2022-02-02573586564576458,000576
2022-02-01581587564568619,400568
2022-01-31546573542565497,600565
2022-01-28540544524541414,900541
2022-01-27547556528532757,000532
2022-01-26545547534537404,500537
2022-01-25547553526536677,200536
2022-01-24556564547556550,400556
2022-01-21584584557563557,000563
2022-01-20578598578594534,400594
2022-01-19610610585587617,000587
2022-01-18622627611617505,200617
2022-01-17621626607620508,900620
2022-01-14628631608618537,300618
2022-01-13626637620628326,600628
2022-01-12618638618634690,200634
2022-01-116446456056091,023,900609
2022-01-07665672646657437,200657
2022-01-06678680652662755,600662
2022-01-05688713682688732,600688
2022-01-04687693678686622,300686

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