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
2024-06-20617622594613686,100613
2024-06-19620632619622554,000622
2024-06-18609619605617274,700617
2024-06-17620620601604413,700604
2024-06-14606617604615574,600615
2024-06-13596602591600316,300600
2024-06-12592612591596530,800596
2024-06-11594594587588208,300588
2024-06-10587597587594314,600594
2024-06-07578585575583236,500583
2024-06-06579579568573300,500573
2024-06-05589592577578433,500578
2024-06-04592602592599210,200599
2024-06-03600605594598316,900598
2024-05-31580597579596482,000596
2024-05-30555576555575342,800575
2024-05-29577577562562344,000562
2024-05-28577584575577305,300577
2024-05-27575579568577418,500577
2024-05-24576581563575562,800575
2024-05-23587593585588236,900588
2024-05-22589592582583341,800583
2024-05-21600603585587454,600587
2024-05-20611619598600455,300600
2024-05-17614625612615352,400615
2024-05-16611615595610392,500610
2024-05-15626635607611717,100611
2024-05-146006255976251,475,100625
2024-05-13600628595624971,200624
2024-05-106016135946061,401,000606
2024-05-09588588580581228,100581
2024-05-08591593586587258,300587
2024-05-07599599589589363,300589
2024-05-02600602591596357,500596
2024-05-01601602594598343,400598
2024-04-30593604591604383,300604
2024-04-26589591582590306,800590
2024-04-25592602585586516,800586
2024-04-24586596584591568,200591
2024-04-23584585575578278,300578
2024-04-22574584574579455,400579
2024-04-19584587561565509,300565
2024-04-18579591576589321,500589
2024-04-17582584570576538,700576
2024-04-16596596583584379,600584
2024-04-15594600589599363,600599
2024-04-12600610599604617,900604
2024-04-11596599589590382,600590
2024-04-10588605586600515,500600
2024-04-09596600588592407,900592
2024-04-08590602581599609,200599
2024-04-05596596582586503,100586
2024-04-04605609601604468,700604
2024-04-03606606594594608,300594
2024-04-02608611593599494,100599
2024-04-01621623604604436,900604
2024-03-29615622611620459,800620
2024-03-28611624610615737,900615
2024-03-27619619610612388,200612
2024-03-26620620612614353,100614
2024-03-25615618610612521,100612
2024-03-22629642617619810,000619
2024-03-21630636616619718,800619
2024-03-19614627611627633,900627
2024-03-18599612598612532,600612
2024-03-15600601590593748,900593
2024-03-14599604596597546,500597
2024-03-13623623595605926,800605
2024-03-12616621602620615,000620
2024-03-11619631608620850,700620
2024-03-08600626599626996,500626
2024-03-07626629600603969,100603
2024-03-066006206006121,608,000612
2024-03-056006095966054,031,600605
2024-03-046296336086081,334,700608
2024-03-01617632617632626,200632
2024-02-29632638613621861,100621
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