6958 日本CMK(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-18427428421428102,600428
2021-10-15412427409427162,000427
2021-10-14407410401407140,500407
2021-10-13418418407410218,200410
2021-10-12418421414421133,800421
2021-10-1142342642142299,300422
2021-10-08426430418421125,900421
2021-10-07421436417420242,100420
2021-10-06421432416417144,700417
2021-10-05425427417420192,200420
2021-10-04442447431432116,100432
2021-10-01432444429434201,500434
2021-09-30446449433433272,200433
2021-09-29435447433444284,800444
2021-09-28442444436441268,200441
2021-09-27461461447449280,200449
2021-09-24460468453464276,000464
2021-09-22466475444444402,600444
2021-09-21445455439451448,500451
2021-09-17443464439461928,900461
2021-09-16428429421427127,700427
2021-09-15430430425428106,100428
2021-09-14431435425435128,800435
2021-09-13434435423430115,700430
2021-09-10424434424433152,100433
2021-09-09421426421426114,300426
2021-09-08421429420429147,400429
2021-09-07422424420420165,800420
2021-09-06428429417420159,200420
2021-09-03423434421431143,800431
2021-09-0242342441842284,600422
2021-09-0142742742242590,200425
2021-08-31418425416420100,700420
2021-08-30414427413423199,300423
2021-08-27408412404409109,300409
2021-08-26416416404408119,700408
2021-08-25411418407410119,100410
2021-08-24400417399410184,700410
2021-08-23399409397399159,000399
2021-08-20395399393395220,700395
2021-08-19399399390392149,400392
2021-08-18399404395399134,200399
2021-08-17401401391395197,900395
2021-08-16394401389400259,400400
2021-08-13397397388394128,200394
2021-08-12404406390390242,000390
2021-08-11393404393403225,600403
2021-08-10397400385385511,000385
2021-08-06408408399405321,800405
2021-08-05407414406410148,600410
2021-08-04425425412414170,400414
2021-08-0342443342442764,800427
2021-08-02428429420426104,100426
2021-07-30434434420420134,000420
2021-07-2943343542743387,000433
2021-07-2843843842843181,900431
2021-07-27437442434440122,600440
2021-07-2643443742943197,400431
2021-07-21421433419421150,800421
2021-07-20413419411413155,000413
2021-07-19420420410417113,600417
2021-07-1642042641842067,900420
2021-07-1543243242442574,700425
2021-07-1442743242443081,400430
2021-07-13422429419429123,600429
2021-07-1242242741742295,500422
2021-07-09405416403414149,700414
2021-07-08421423412412126,800412
2021-07-07427427419421140,300421
2021-07-0643343542943045,300430
2021-07-0543443843043260,000432
2021-07-0243443843243870,200438
2021-07-01434434427432152,500432
2021-06-30434437430431110,800431
2021-06-29431432426429152,800429
2021-06-2843243743143769,800437
2021-06-2543443542943287,600432
2021-06-2443143142542777,300427
2021-06-23443443429430167,100430
2021-06-22445448437443130,200443
2021-06-21441441434437167,800437
2021-06-1846146144744891,000448
2021-06-1746246245445976,200459
2021-06-16447457445457137,000457
2021-06-15444448440447103,000447
2021-06-1444544643944491,100444
2021-06-11447447438440216,600440
2021-06-10453453445448128,300448
2021-06-09454459452453135,600453
2021-06-08450457449452171,400452
2021-06-07456456450451169,700451
2021-06-04454459450458147,300458
2021-06-03449455445455313,600455
2021-06-02454460447456175,100456
2021-06-01457463452462154,400462
2021-05-31466472455457240,100457
2021-05-28467474464474128,400474
2021-05-27471474460460127,900460
2021-05-2646947646647394,100473
2021-05-25468475466466124,200466
2021-05-2447147747047362,600473
2021-05-2147547747047369,100473
2021-05-20464480463476113,300476
2021-05-19468472463464102,800464
2021-05-18480487470476160,200476
2021-05-17480487463473244,700473
2021-05-14471481469473246,900473
2021-05-13452472443463281,800463
2021-05-12439460427457590,900457
2021-05-11470478467471428,200471
2021-05-10457463456457129,300457
2021-05-0745145644745496,600454
2021-05-06442451442447114,900447
2021-04-30445448438438130,200438
2021-04-28447449439446151,200446
2021-04-27448452441447149,500447
2021-04-2645145544945076,100450
2021-04-2345445945045267,300452
2021-04-2245145845045596,200455
2021-04-21455455446448152,600448
2021-04-20468468457459113,600459
2021-04-1948048247047086,500470
2021-04-16464478461478122,700478
2021-04-15460472460462157,300462
2021-04-14477477461462126,300462
2021-04-13480483474474239,700474
2021-04-12474481463474247,900474
2021-04-09469481468468272,700468
2021-04-08485485467467265,100467
2021-04-07489492475489390,100489
2021-04-06524525488490586,400490
2021-04-05502537501533615,000533
2021-04-02495497486494188,200494
2021-04-01484499482487256,400487
2021-03-31486497480480175,300480
2021-03-30482493476488202,700488
2021-03-29485491471486385,800486
2021-03-26470485469473165,200473
2021-03-25461475458469216,300469
2021-03-24474475451455278,000455
2021-03-23507512484484241,800484
2021-03-22499512496507254,000507
2021-03-19492499483495170,900495
2021-03-18493499488494216,700494
2021-03-17504507493493113,200493
2021-03-16497505495504105,100504
2021-03-15481498481497208,000497
2021-03-12477481473473178,900473
2021-03-11487487461474210,900474
2021-03-10475486464480223,700480
2021-03-09489494475482219,500482
2021-03-08485493471478239,400478
2021-03-05465478460478374,300478
2021-03-04455465452461364,900461
2021-03-03443460441455376,700455
2021-03-02439449431439347,200439
2021-03-01418437412436347,100436
2021-02-26422433418418269,500418
2021-02-25432433423430227,000430
2021-02-24437449425427446,600427
2021-02-22421441419437364,400437
2021-02-19414421410418132,800418
2021-02-18429434413415422,100415
2021-02-17425439425432263,100432
2021-02-16431431416421286,200421
2021-02-15430437429433123,700433
2021-02-12433434425432360,400432
2021-02-10451451428431487,200431
2021-02-09469474441450644,800450
2021-02-08448469447467626,200467
2021-02-05467484460480312,600480
2021-02-04464464449456350,200456
2021-02-03451474450470330,200470
2021-02-02436455432449455,100449
2021-02-01412441404436400,000436
2021-01-29435441409409394,100409
2021-01-28423440417431403,500431
2021-01-27419434419429259,400429
2021-01-26425425412418246,300418
2021-01-25420425415423217,700423
2021-01-22421422415417191,800417
2021-01-21428437424425164,100425
2021-01-20421430418427201,400427
2021-01-1942743041942090,100420
2021-01-1842342742042299,000422
2021-01-15426432423423149,300423
2021-01-14433440426430184,700430
2021-01-13426435419433162,500433
2021-01-12440446425426201,600426
2021-01-08437442429442354,000442
2021-01-07418438418434325,700434
2021-01-06408415407408115,300408
2021-01-05401409398406115,300406
2021-01-04409409391401157,100401

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