6958 日本CMK(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 2,850 | 2,880 | 2,840 | 2,880 | 9,000 | 1,803.16 |
| 1985-12-27 | 2,850 | 2,880 | 2,840 | 2,880 | 20,000 | 1,803.16 |
| 1985-12-26 | 2,840 | 2,840 | 2,830 | 2,830 | 13,000 | 1,771.85 |
| 1985-12-25 | 2,810 | 2,830 | 2,810 | 2,810 | 7,000 | 1,759.33 |
| 1985-12-24 | 2,840 | 2,840 | 2,820 | 2,830 | 11,000 | 1,771.85 |
| 1985-12-23 | 2,830 | 2,830 | 2,830 | 2,830 | 42,000 | 1,771.85 |
| 1985-12-21 | 2,830 | 2,850 | 2,830 | 2,850 | 3,000 | 1,784.37 |
| 1985-12-20 | 2,850 | 2,850 | 2,820 | 2,830 | 9,000 | 1,771.85 |
| 1985-12-19 | 2,960 | 2,970 | 2,890 | 2,890 | 22,000 | 1,809.42 |
| 1985-12-18 | 2,990 | 2,990 | 2,890 | 2,950 | 56,000 | 1,846.98 |
| 1985-12-17 | 2,980 | 3,030 | 2,980 | 2,980 | 73,000 | 1,865.77 |
| 1985-12-16 | 2,900 | 2,930 | 2,900 | 2,930 | 42,000 | 1,834.46 |
| 1985-12-13 | 2,820 | 2,840 | 2,790 | 2,790 | 34,000 | 1,746.81 |
| 1985-12-12 | 2,830 | 2,830 | 2,820 | 2,820 | 14,000 | 1,765.59 |
| 1985-12-11 | 2,840 | 2,840 | 2,830 | 2,830 | 14,000 | 1,771.85 |
| 1985-12-10 | 2,830 | 2,830 | 2,800 | 2,810 | 4,000 | 1,759.33 |
| 1985-12-09 | 2,790 | 2,850 | 2,790 | 2,790 | 11,000 | 1,746.81 |
| 1985-12-06 | 2,800 | 2,800 | 2,780 | 2,790 | 8,000 | 1,746.81 |
| 1985-12-05 | 2,800 | 2,800 | 2,800 | 2,800 | 12,000 | 1,753.07 |
| 1985-12-04 | 2,780 | 2,780 | 2,780 | 2,780 | 2,000 | 1,740.55 |
| 1985-12-03 | 2,800 | 2,850 | 2,780 | 2,780 | 8,000 | 1,740.55 |
| 1985-12-02 | 2,770 | 2,770 | 2,770 | 2,770 | 2,000 | 1,734.29 |
| 1985-11-30 | 2,860 | 2,860 | 2,800 | 2,800 | 13,000 | 1,753.07 |
| 1985-11-29 | 2,890 | 2,890 | 2,860 | 2,860 | 4,000 | 1,790.63 |
| 1985-11-28 | 2,910 | 2,920 | 2,850 | 2,900 | 9,000 | 1,815.68 |
| 1985-11-27 | 2,980 | 3,000 | 2,890 | 2,900 | 20,000 | 1,815.68 |
| 1985-11-26 | 4,430 | 4,430 | 4,370 | 4,410 | 197,000 | 1,840.72 |
| 1985-11-25 | 4,380 | 4,420 | 4,350 | 4,420 | 113,000 | 1,844.90 |
| 1985-11-22 | 4,380 | 4,400 | 4,360 | 4,370 | 86,000 | 1,824.03 |
| 1985-11-21 | 4,400 | 4,400 | 4,350 | 4,390 | 46,000 | 1,832.37 |
| 1985-11-20 | 4,380 | 4,400 | 4,300 | 4,350 | 230,000 | 1,815.68 |
| 1985-11-19 | 4,380 | 4,420 | 4,380 | 4,380 | 127,000 | 1,828.20 |
| 1985-11-18 | 4,390 | 4,430 | 4,390 | 4,410 | 57,000 | 1,840.72 |
| 1985-11-16 | 4,300 | 4,360 | 4,300 | 4,360 | 11,000 | 1,819.85 |
| 1985-11-15 | 4,300 | 4,300 | 4,250 | 4,300 | 22,000 | 1,794.81 |
| 1985-11-14 | 4,300 | 4,300 | 4,210 | 4,210 | 40,000 | 1,757.24 |
| 1985-11-13 | 4,280 | 4,300 | 4,270 | 4,300 | 33,000 | 1,794.81 |
| 1985-11-12 | 4,230 | 4,350 | 4,200 | 4,280 | 68,000 | 1,786.46 |
| 1985-11-11 | 4,250 | 4,290 | 4,200 | 4,250 | 62,000 | 1,773.94 |
| 1985-11-08 | 4,250 | 4,290 | 4,190 | 4,290 | 70,000 | 1,790.63 |
| 1985-11-07 | 4,300 | 4,350 | 4,300 | 4,300 | 11,000 | 1,794.81 |
| 1985-11-06 | 4,300 | 4,350 | 4,300 | 4,350 | 26,000 | 1,815.68 |
| 1985-11-05 | 4,390 | 4,390 | 4,300 | 4,350 | 41,000 | 1,815.68 |
| 1985-11-02 | 4,330 | 4,400 | 4,330 | 4,400 | 38,000 | 1,836.55 |
| 1985-11-01 | 4,390 | 4,390 | 4,330 | 4,350 | 40,000 | 1,815.68 |
| 1985-10-31 | 4,370 | 4,400 | 4,350 | 4,400 | 35,000 | 1,836.55 |
| 1985-10-30 | 4,480 | 4,480 | 4,390 | 4,420 | 32,000 | 1,844.90 |
| 1985-10-29 | 4,490 | 4,490 | 4,420 | 4,490 | 23,000 | 1,874.11 |
| 1985-10-28 | 4,550 | 4,550 | 4,490 | 4,540 | 30,000 | 1,894.98 |
| 1985-10-26 | 4,570 | 4,570 | 4,520 | 4,550 | 22,000 | 1,899.16 |
| 1985-10-25 | 4,630 | 4,630 | 4,540 | 4,570 | 62,000 | 1,907.50 |
| 1985-10-24 | 4,620 | 4,630 | 4,580 | 4,590 | 37,000 | 1,915.85 |
| 1985-10-23 | 4,690 | 4,690 | 4,600 | 4,650 | 93,000 | 1,940.90 |
| 1985-10-22 | 4,770 | 4,770 | 4,640 | 4,700 | 225,000 | 1,961.77 |
| 1985-10-21 | 4,700 | 4,780 | 4,690 | 4,780 | 282,000 | 1,995.16 |
| 1985-10-19 | 4,570 | 4,700 | 4,560 | 4,700 | 136,000 | 1,961.77 |
| 1985-10-18 | 4,500 | 4,620 | 4,470 | 4,620 | 202,000 | 1,928.37 |
| 1985-10-17 | 4,330 | 4,510 | 4,320 | 4,500 | 155,000 | 1,878.29 |
| 1985-10-16 | 4,250 | 4,340 | 4,250 | 4,340 | 303,000 | 1,811.50 |
| 1985-10-15 | 4,210 | 4,280 | 4,210 | 4,260 | 57,000 | 1,778.11 |
| 1985-10-14 | 4,200 | 4,210 | 4,200 | 4,210 | 32,000 | 1,757.24 |
| 1985-10-11 | 4,290 | 4,290 | 4,220 | 4,230 | 40,000 | 1,765.59 |
| 1985-10-09 | 4,120 | 4,250 | 4,100 | 4,250 | 36,000 | 1,773.94 |
| 1985-10-08 | 4,040 | 4,100 | 4,010 | 4,100 | 34,000 | 1,711.33 |
| 1985-10-07 | 3,810 | 4,010 | 3,810 | 4,010 | 28,000 | 1,673.76 |
| 1985-10-05 | 3,890 | 3,890 | 3,810 | 3,810 | 2,000 | 1,590.28 |
| 1985-10-04 | 3,900 | 3,900 | 3,760 | 3,900 | 27,000 | 1,627.85 |
| 1985-10-03 | 3,840 | 3,900 | 3,780 | 3,900 | 39,000 | 1,627.85 |
| 1985-10-02 | 3,900 | 3,900 | 3,840 | 3,840 | 18,000 | 1,602.80 |
| 1985-10-01 | 4,000 | 4,000 | 3,990 | 3,990 | 24,000 | 1,665.41 |
| 1985-09-30 | 4,100 | 4,100 | 3,900 | 4,100 | 26,000 | 1,711.33 |
| 1985-09-28 | 4,110 | 4,110 | 4,100 | 4,100 | 11,000 | 1,711.33 |
| 1985-09-27 | 4,100 | 4,200 | 4,070 | 4,170 | 54,000 | 1,740.55 |
| 1985-09-26 | 4,250 | 4,300 | 4,240 | 4,250 | 309,000 | 1,773.94 |
| 1985-09-25 | 4,280 | 4,280 | 4,250 | 4,250 | 26,000 | 1,773.94 |
| 1985-09-24 | 4,250 | 4,300 | 4,200 | 4,230 | 17,000 | 1,765.59 |
| 1985-09-21 | 4,270 | 4,270 | 4,220 | 4,270 | 14,000 | 1,782.29 |
| 1985-09-20 | 4,250 | 4,280 | 4,200 | 4,280 | 29,000 | 1,786.46 |
| 1985-09-19 | 4,300 | 4,340 | 4,240 | 4,250 | 27,000 | 1,773.94 |
| 1985-09-18 | 4,290 | 4,300 | 4,280 | 4,290 | 9,000 | 1,790.63 |
| 1985-09-17 | 4,260 | 4,310 | 4,260 | 4,310 | 10,000 | 1,798.98 |
| 1985-09-13 | 4,200 | 4,250 | 4,140 | 4,250 | 22,000 | 1,773.94 |
| 1985-09-12 | 4,230 | 4,250 | 4,200 | 4,250 | 28,000 | 1,773.94 |
| 1985-09-11 | 4,200 | 4,260 | 4,200 | 4,250 | 31,000 | 1,773.94 |
| 1985-09-10 | 4,190 | 4,240 | 4,150 | 4,240 | 34,000 | 1,769.76 |
| 1985-09-09 | 4,220 | 4,220 | 4,190 | 4,200 | 11,000 | 1,753.07 |
| 1985-09-07 | 4,240 | 4,240 | 4,200 | 4,220 | 20,000 | 1,761.42 |
| 1985-09-06 | 4,250 | 4,250 | 4,210 | 4,240 | 51,000 | 1,769.76 |
| 1985-09-05 | 4,320 | 4,350 | 4,260 | 4,260 | 114,000 | 1,778.11 |
| 1985-09-04 | 4,350 | 4,350 | 4,300 | 4,310 | 27,000 | 1,798.98 |
| 1985-09-03 | 4,350 | 4,350 | 4,300 | 4,300 | 31,000 | 1,794.81 |
| 1985-09-02 | 4,350 | 4,350 | 4,300 | 4,350 | 35,000 | 1,815.68 |
| 1985-08-31 | 4,350 | 4,350 | 4,350 | 4,350 | 8,000 | 1,815.68 |
| 1985-08-30 | 4,300 | 4,350 | 4,300 | 4,350 | 34,000 | 1,815.68 |
| 1985-08-29 | 4,400 | 4,400 | 4,310 | 4,350 | 23,000 | 1,815.68 |
| 1985-08-28 | 4,400 | 4,400 | 4,300 | 4,400 | 65,000 | 1,836.55 |
| 1985-08-27 | 4,400 | 4,400 | 4,350 | 4,400 | 28,000 | 1,836.55 |
| 1985-08-26 | 4,400 | 4,400 | 4,300 | 4,400 | 51,000 | 1,836.55 |
| 1985-08-24 | 4,400 | 4,400 | 4,400 | 4,400 | 14,000 | 1,836.55 |
| 1985-08-23 | 4,400 | 4,450 | 4,360 | 4,450 | 30,000 | 1,857.42 |
| 1985-08-22 | 4,380 | 4,450 | 4,380 | 4,400 | 27,000 | 1,836.55 |
| 1985-08-21 | 4,380 | 4,400 | 4,380 | 4,380 | 8,000 | 1,828.20 |
| 1985-08-20 | 4,410 | 4,410 | 4,360 | 4,400 | 25,000 | 1,836.55 |
| 1985-08-19 | 4,400 | 4,400 | 4,400 | 4,400 | 10,000 | 1,836.55 |
| 1985-08-17 | 4,450 | 4,450 | 4,380 | 4,400 | 16,000 | 1,836.55 |
| 1985-08-16 | 4,410 | 4,490 | 4,400 | 4,470 | 16,000 | 1,865.77 |
| 1985-08-15 | 4,470 | 4,480 | 4,400 | 4,400 | 36,000 | 1,836.55 |
| 1985-08-14 | 4,570 | 4,570 | 4,450 | 4,450 | 35,000 | 1,857.42 |
| 1985-08-13 | 4,630 | 4,650 | 4,580 | 4,590 | 47,000 | 1,915.85 |
| 1985-08-12 | 4,500 | 4,640 | 4,470 | 4,600 | 132,000 | 1,920.03 |
| 1985-08-09 | 4,450 | 4,530 | 4,450 | 4,500 | 60,000 | 1,878.29 |
| 1985-08-08 | 4,490 | 4,590 | 4,450 | 4,470 | 132,000 | 1,865.77 |
| 1985-08-07 | 4,480 | 4,550 | 4,440 | 4,530 | 55,000 | 1,890.81 |
| 1985-08-06 | 4,450 | 4,550 | 4,400 | 4,500 | 56,000 | 1,878.29 |
| 1985-08-05 | 4,510 | 4,580 | 4,460 | 4,500 | 81,000 | 1,878.29 |
| 1985-08-03 | 4,390 | 4,580 | 4,390 | 4,580 | 54,000 | 1,911.68 |
| 1985-08-02 | 4,310 | 4,440 | 4,280 | 4,400 | 246,000 | 1,836.55 |
| 1985-08-01 | 4,300 | 4,470 | 4,300 | 4,310 | 48,000 | 1,798.98 |
| 1985-07-31 | 4,300 | 4,300 | 4,250 | 4,300 | 46,000 | 1,794.81 |
| 1985-07-30 | 4,300 | 4,320 | 4,240 | 4,300 | 79,000 | 1,794.81 |
| 1985-07-29 | 4,430 | 4,430 | 4,280 | 4,300 | 93,000 | 1,794.81 |
| 1985-07-27 | 4,300 | 4,450 | 4,300 | 4,430 | 63,000 | 1,849.07 |
| 1985-07-26 | 4,350 | 4,400 | 4,300 | 4,310 | 140,000 | 1,798.98 |
| 1985-07-25 | 4,500 | 4,510 | 4,350 | 4,420 | 196,000 | 1,844.90 |
| 1985-07-24 | 4,660 | 4,660 | 4,410 | 4,590 | 236,000 | 1,915.85 |
| 1985-07-23 | 4,610 | 4,800 | 4,600 | 4,640 | 963,000 | 1,936.72 |
| 1985-07-22 | 4,500 | 4,600 | 4,410 | 4,580 | 1,573,999 | 1,911.68 |
| 1985-07-20 | 4,300 | 4,300 | 4,300 | 4,300 | 2,031,999 | 1,794.81 |
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
