6958 日本CMK(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-08	489	492	482	483	332,700	483
2023-06-07	496	499	490	491	236,300	491
2023-06-06	491	497	488	495	228,700	495
2023-06-05	500	500	486	497	344,000	497
2023-06-02	487	501	486	492	417,000	492
2023-06-01	468	492	466	489	772,100	489
2023-05-31	452	453	442	443	346,700	443
2023-05-30	465	469	454	456	275,600	456
2023-05-29	470	473	465	470	237,300	470
2023-05-26	465	472	461	462	182,800	462
2023-05-25	466	470	458	462	368,300	462
2023-05-24	475	475	465	470	240,400	470
2023-05-23	486	488	478	478	193,500	478
2023-05-22	485	492	483	484	186,900	484
2023-05-19	495	499	482	485	306,700	485
2023-05-18	486	500	486	496	616,700	496
2023-05-17	455	481	455	481	709,900	481
2023-05-16	466	469	450	452	244,600	452
2023-05-15	439	466	439	462	893,700	462
2023-05-12	472	477	470	472	238,700	472
2023-05-11	480	481	475	476	262,900	476
2023-05-10	479	483	475	480	179,100	480
2023-05-09	478	481	472	479	283,100	479
2023-05-08	474	477	471	472	181,900	472
2023-05-02	478	480	468	472	390,800	472
2023-05-01	466	475	465	475	322,400	475
2023-04-28	454	460	452	460	309,900	460
2023-04-27	446	449	444	446	199,500	446
2023-04-26	450	452	444	444	304,800	444
2023-04-25	455	461	453	453	249,900	453
2023-04-24	452	455	449	451	208,100	451
2023-04-21	451	458	450	450	237,300	450
2023-04-20	450	456	450	453	119,600	453
2023-04-19	456	456	450	453	161,200	453
2023-04-18	452	459	452	458	183,900	458
2023-04-17	454	454	447	451	103,400	451
2023-04-14	451	455	449	450	134,400	450
2023-04-13	451	452	447	448	188,000	448
2023-04-12	453	458	451	455	203,200	455
2023-04-11	444	452	442	452	190,900	452
2023-04-10	443	445	436	439	198,600	439
2023-04-07	436	441	436	440	132,400	440
2023-04-06	437	437	431	433	281,900	433
2023-04-05	452	454	444	444	250,300	444
2023-04-04	462	462	455	459	213,700	459
2023-04-03	455	467	454	464	348,900	464
2023-03-31	453	459	450	456	228,900	456
2023-03-30	445	452	442	452	224,000	452
2023-03-29	445	454	443	452	357,000	452
2023-03-28	449	451	443	444	243,300	444
2023-03-27	454	454	447	447	195,600	447
2023-03-24	453	455	448	450	209,200	450
2023-03-23	445	456	441	456	204,800	456
2023-03-22	445	448	440	447	225,100	447
2023-03-20	439	443	434	434	218,200	434
2023-03-17	451	451	440	443	381,500	443
2023-03-16	452	453	443	447	309,700	447
2023-03-15	469	472	462	464	183,300	464
2023-03-14	474	475	460	462	369,800	462
2023-03-13	489	490	478	486	252,300	486
2023-03-10	496	508	495	497	276,000	497
2023-03-09	501	505	496	504	266,900	504
2023-03-08	496	500	494	499	135,400	499
2023-03-07	495	503	491	496	212,100	496
2023-03-06	497	498	494	495	211,900	495
2023-03-03	489	497	486	495	223,900	495
2023-03-02	498	500	488	490	132,500	490
2023-03-01	487	496	482	495	329,400	495
2023-02-28	504	504	494	494	214,900	494
2023-02-27	497	504	496	502	210,500	502
2023-02-24	494	501	494	499	151,700	499
2023-02-22	499	501	494	497	117,600	497
2023-02-21	496	505	496	504	148,600	504
2023-02-20	502	502	496	497	115,700	497
2023-02-17	505	506	500	501	98,400	501
2023-02-16	501	510	498	510	174,100	510
2023-02-15	513	513	494	495	205,100	495
2023-02-14	509	513	503	509	184,900	509
2023-02-13	499	507	499	503	141,300	503
2023-02-10	507	509	495	497	272,800	497
2023-02-09	506	518	505	515	276,100	515
2023-02-08	502	514	494	509	531,900	509
2023-02-07	504	508	498	502	344,600	502
2023-02-06	512	512	501	505	238,100	505
2023-02-03	502	508	498	507	184,500	507
2023-02-02	514	515	501	504	132,200	504
2023-02-01	516	522	510	512	161,700	512
2023-01-31	498	508	498	506	220,400	506
2023-01-30	491	498	491	496	130,700	496
2023-01-27	497	498	489	489	125,700	489
2023-01-26	498	501	491	497	222,400	497
2023-01-25	493	502	492	500	225,400	500
2023-01-24	492	499	492	494	188,300	494
2023-01-23	488	492	481	489	145,000	489
2023-01-20	481	487	477	482	116,100	482
2023-01-19	483	485	478	483	130,900	483
2023-01-18	480	491	478	489	133,600	489
2023-01-17	472	481	472	478	125,300	478
2023-01-16	475	478	467	472	150,200	472
2023-01-13	475	487	475	481	121,100	481
2023-01-12	473	484	473	478	168,800	478
2023-01-11	473	477	469	471	134,000	471
2023-01-10	473	477	468	469	204,200	469
2023-01-06	454	467	452	467	131,900	467
2023-01-05	453	460	453	455	125,300	455
2023-01-04	465	465	452	452	147,900	452

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