6958 日本CMK(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	2,150	2,150	2,150	2,150	3,000	1,346.11
1986-12-26	2,150	2,150	2,110	2,150	13,000	1,346.11
1986-12-25	2,150	2,170	2,150	2,160	5,000	1,352.37
1986-12-24	2,150	2,160	2,150	2,160	4,000	1,352.37
1986-12-23	2,200	2,200	2,150	2,150	4,000	1,346.11
1986-12-22	2,200	2,200	2,160	2,160	7,000	1,352.37
1986-12-19	2,150	2,160	2,150	2,160	24,000	1,352.37
1986-12-18	2,150	2,150	2,150	2,150	4,000	1,346.11
1986-12-16	2,150	2,150	2,150	2,150	2,000	1,346.11
1986-12-15	2,150	2,160	2,150	2,160	3,000	1,352.37
1986-12-12	2,130	2,150	2,100	2,100	36,000	1,314.80
1986-12-11	2,100	2,100	2,100	2,100	1,000	1,314.80
1986-12-10	2,060	2,140	2,060	2,140	6,000	1,339.84
1986-12-09	2,080	2,080	2,050	2,050	32,000	1,283.50
1986-12-08	2,100	2,100	2,100	2,100	5,000	1,314.80
1986-12-05	2,100	2,100	2,100	2,100	3,000	1,314.80
1986-12-04	2,100	2,100	2,080	2,080	2,000	1,302.28
1986-12-03	2,100	2,100	2,080	2,080	4,000	1,302.28
1986-12-01	2,080	2,100	2,080	2,080	18,000	1,302.28
1986-11-29	2,050	2,090	2,050	2,090	15,000	1,308.54
1986-11-28	2,060	2,090	2,060	2,090	19,000	1,308.54
1986-11-27	2,100	2,140	2,090	2,100	9,000	1,314.80
1986-11-26	2,080	2,080	2,080	2,080	4,000	1,302.28
1986-11-22	2,150	2,150	2,150	2,150	10,000	1,346.11
1986-11-21	2,040	2,040	2,040	2,040	2,000	1,277.24
1986-11-20	2,150	2,150	2,040	2,040	6,000	1,277.24
1986-11-13	2,150	2,150	2,150	2,150	1,000	1,346.11
1986-11-12	2,200	2,200	2,200	2,200	3,000	1,377.41
1986-11-11	2,240	2,250	2,240	2,250	10,000	1,408.72
1986-11-10	2,260	2,270	2,250	2,250	36,000	1,408.72
1986-11-07	2,260	2,270	2,260	2,270	14,000	1,421.24
1986-11-06	2,260	2,270	2,260	2,260	21,000	1,414.98
1986-11-05	2,260	2,270	2,260	2,270	20,000	1,421.24
1986-11-04	2,260	2,270	2,260	2,270	5,000	1,421.24
1986-10-31	2,350	2,350	2,280	2,280	14,000	1,427.50
1986-10-30	2,270	2,350	2,270	2,350	23,000	1,471.32
1986-10-29	2,290	2,350	2,280	2,350	14,000	1,471.32
1986-10-28	2,270	2,280	2,270	2,280	10,000	1,427.50
1986-10-27	2,270	2,300	2,270	2,280	4,000	1,427.50
1986-10-25	2,300	2,340	2,300	2,340	6,000	1,465.06
1986-10-24	2,150	2,250	2,150	2,250	10,000	1,408.72
1986-10-23	2,100	2,100	2,100	2,100	2,000	1,314.80
1986-10-22	2,020	2,020	2,020	2,020	8,000	1,264.71
1986-10-21	2,020	2,020	2,020	2,020	10,000	1,264.71
1986-10-20	2,010	2,020	2,010	2,020	22,000	1,264.71
1986-10-17	2,020	2,020	2,020	2,020	21,000	1,264.71
1986-10-15	2,020	2,020	2,020	2,020	1,000	1,264.71
1986-10-09	1,980	1,980	1,980	1,980	11,000	1,239.67
1986-10-08	2,000	2,000	1,950	1,980	13,000	1,239.67
1986-10-07	2,000	2,000	2,000	2,000	3,000	1,252.19
1986-10-06	2,000	2,000	2,000	2,000	2,000	1,252.19
1986-10-04	2,000	2,010	2,000	2,010	9,000	1,258.45
1986-10-02	2,150	2,150	2,150	2,150	3,000	1,346.11
1986-10-01	2,140	2,140	2,140	2,140	12,000	1,339.84
1986-09-30	2,070	2,200	2,040	2,200	43,000	1,377.41
1986-09-29	2,130	2,130	2,130	2,130	81,000	1,333.58
1986-09-27	2,130	2,130	2,130	2,130	84,000	1,333.58
1986-09-26	2,140	2,170	2,140	2,170	11,000	1,358.63
1986-09-25	2,200	2,200	2,170	2,200	19,000	1,377.41
1986-09-24	2,200	2,200	2,200	2,200	2,000	1,377.41
1986-09-22	2,190	2,200	2,180	2,180	15,000	1,364.89
1986-09-19	2,200	2,200	2,200	2,200	3,000	1,377.41
1986-09-18	2,200	2,200	2,200	2,200	5,000	1,377.41
1986-09-17	2,200	2,200	2,200	2,200	2,000	1,377.41
1986-09-12	2,210	2,210	2,200	2,200	4,000	1,377.41
1986-09-11	2,200	2,200	2,200	2,200	7,000	1,377.41
1986-09-10	2,200	2,200	2,200	2,200	6,000	1,377.41
1986-09-08	2,180	2,180	2,180	2,180	6,000	1,364.89
1986-09-06	2,180	2,180	2,180	2,180	2,000	1,364.89
1986-09-05	2,200	2,200	2,180	2,180	5,000	1,364.89
1986-09-04	2,180	2,180	2,180	2,180	1,000	1,364.89
1986-09-03	2,200	2,200	2,200	2,200	3,000	1,377.41
1986-09-02	2,200	2,200	2,200	2,200	7,000	1,377.41
1986-09-01	2,200	2,200	2,200	2,200	10,000	1,377.41
1986-08-30	2,180	2,200	2,180	2,200	12,000	1,377.41
1986-08-29	2,180	2,180	2,170	2,170	6,000	1,358.63
1986-08-28	2,200	2,200	2,170	2,170	8,000	1,358.63
1986-08-27	2,190	2,190	2,180	2,190	10,000	1,371.15
1986-08-25	2,200	2,250	2,200	2,250	4,000	1,408.72
1986-08-22	2,200	2,200	2,200	2,200	248,000	1,377.41
1986-08-20	2,370	2,480	2,340	2,410	211,000	1,508.89
1986-08-19	2,240	2,450	2,210	2,450	68,000	1,533.93
1986-08-18	2,120	2,200	2,120	2,200	23,000	1,377.41
1986-08-15	2,200	2,200	2,120	2,120	23,000	1,327.32
1986-08-14	2,210	2,210	2,210	2,210	1,000	1,383.67
1986-08-13	2,220	2,220	2,220	2,220	5,000	1,389.93
1986-08-12	2,230	2,350	2,220	2,330	19,000	1,458.80
1986-08-11	2,280	2,280	2,280	2,280	6,000	1,427.50
1986-08-08	2,280	2,280	2,280	2,280	4,000	1,427.50
1986-08-06	2,270	2,300	2,270	2,280	8,000	1,427.50
1986-08-05	2,270	2,270	2,250	2,250	5,000	1,408.72
1986-08-02	2,270	2,270	2,270	2,270	5,000	1,421.24
1986-08-01	2,280	2,280	2,280	2,280	1,000	1,427.50
1986-07-31	2,350	2,380	2,300	2,300	24,000	1,440.02
1986-07-30	2,300	2,390	2,300	2,380	45,000	1,490.11
1986-07-29	2,300	2,340	2,290	2,300	12,000	1,440.02
1986-07-28	2,300	2,300	2,300	2,300	1,000	1,440.02
1986-07-26	2,300	2,380	2,300	2,380	8,000	1,490.11
1986-07-25	2,400	2,400	2,300	2,300	22,000	1,440.02
1986-07-24	2,410	2,410	2,380	2,380	94,000	1,490.11
1986-07-23	2,320	2,400	2,320	2,380	64,000	1,490.11
1986-07-22	2,280	2,360	2,280	2,360	146,000	1,477.59
1986-07-21	2,300	2,350	2,280	2,280	72,000	1,427.50
1986-07-18	2,450	2,450	2,410	2,420	43,000	1,515.15
1986-07-17	2,450	2,450	2,450	2,450	14,000	1,533.93
1986-07-16	2,450	2,500	2,450	2,450	129,000	1,533.93
1986-07-15	2,570	2,580	2,500	2,500	29,000	1,565.24
1986-07-14	2,610	2,610	2,570	2,570	20,000	1,609.07
1986-07-11	2,600	2,600	2,570	2,590	70,000	1,621.59
1986-07-10	2,590	2,650	2,590	2,600	12,000	1,627.85
1986-07-09	2,630	2,630	2,590	2,590	54,000	1,621.59
1986-07-08	2,620	2,620	2,610	2,620	17,000	1,640.37
1986-07-07	2,670	2,680	2,630	2,650	15,000	1,659.15
1986-07-05	2,620	2,680	2,620	2,680	156,000	1,677.94
1986-07-04	2,570	2,700	2,570	2,700	58,000	1,690.46
1986-07-03	2,560	2,600	2,540	2,540	33,000	1,590.28
1986-07-02	2,570	2,570	2,520	2,520	20,000	1,577.76
1986-07-01	2,520	2,540	2,500	2,520	26,000	1,577.76
1986-06-30	2,520	2,540	2,520	2,520	56,000	1,577.76
1986-06-28	2,570	2,570	2,520	2,520	6,000	1,577.76
1986-06-27	2,650	2,650	2,570	2,570	12,000	1,609.07
1986-06-26	2,660	2,660	2,650	2,650	13,000	1,659.15
1986-06-24	2,650	2,650	2,650	2,650	22,000	1,659.15
1986-06-23	2,680	2,680	2,680	2,680	6,000	1,677.94
1986-06-20	2,680	2,680	2,680	2,680	11,000	1,677.94
1986-06-19	2,730	2,750	2,710	2,710	16,000	1,696.72
1986-06-18	2,750	2,750	2,750	2,750	3,000	1,721.76
1986-06-17	2,750	2,750	2,700	2,700	29,000	1,690.46
1986-06-16	2,760	2,800	2,750	2,750	33,000	1,721.76
1986-06-13	2,790	2,790	2,740	2,740	8,000	1,715.50
1986-06-12	2,820	2,820	2,820	2,820	4,000	1,765.59
1986-06-11	2,860	2,860	2,860	2,860	6,000	1,790.63
1986-06-10	2,900	2,900	2,900	2,900	6,000	1,815.68
1986-06-07	2,910	2,940	2,910	2,940	11,000	1,840.72
1986-06-06	2,910	2,930	2,910	2,910	26,000	1,821.94
1986-06-05	2,910	2,910	2,910	2,910	10,000	1,821.94
1986-06-04	2,940	2,940	2,920	2,920	14,000	1,828.20
1986-06-03	2,990	3,020	2,940	2,950	38,000	1,846.98
1986-06-02	2,950	2,990	2,950	2,990	12,000	1,872.03
1986-05-31	2,960	3,000	2,960	3,000	11,000	1,878.29
1986-05-30	3,000	3,000	3,000	3,000	12,000	1,878.29
1986-05-29	2,960	3,000	2,960	3,000	53,000	1,878.29
1986-05-28	2,960	2,960	2,950	2,960	13,000	1,853.24
1986-05-27	2,960	2,960	2,960	2,960	3,000	1,853.24
1986-05-26	2,960	2,960	2,960	2,960	1,000	1,853.24
1986-05-24	2,950	2,970	2,950	2,960	30,000	1,853.24
1986-05-23	2,980	2,980	2,950	2,960	18,000	1,853.24
1986-05-22	3,000	3,000	2,970	3,000	20,000	1,878.29
1986-05-21	2,970	3,000	2,970	3,000	13,000	1,878.29
1986-05-20	2,960	2,990	2,960	2,960	29,000	1,853.24
1986-05-19	2,950	2,990	2,950	2,990	11,000	1,872.03
1986-05-17	2,960	2,960	2,950	2,950	15,000	1,846.98
1986-05-16	2,950	2,960	2,950	2,960	8,000	1,853.24
1986-05-15	2,960	3,000	2,960	3,000	39,000	1,878.29
1986-05-14	2,950	2,980	2,950	2,960	86,000	1,853.24
1986-05-13	2,950	2,950	2,950	2,950	21,000	1,846.98
1986-05-12	2,960	2,960	2,950	2,950	3,000	1,846.98
1986-05-09	2,910	2,990	2,900	2,920	21,000	1,828.20
1986-05-08	2,940	2,950	2,900	2,900	39,000	1,815.68
1986-05-07	2,900	3,000	2,900	2,940	13,000	1,840.72
1986-05-06	2,900	2,900	2,870	2,900	5,000	1,815.68
1986-05-02	3,010	3,010	2,900	2,900	22,000	1,815.68
1986-05-01	3,010	3,010	3,000	3,000	21,000	1,878.29
1986-04-30	2,970	3,060	2,970	3,000	56,000	1,878.29
1986-04-28	2,920	2,930	2,910	2,930	5,000	1,834.46
1986-04-26	2,890	2,910	2,890	2,900	12,000	1,815.68
1986-04-25	2,870	2,880	2,870	2,880	14,000	1,803.16
1986-04-24	2,900	2,900	2,900	2,900	38,000	1,815.68
1986-04-23	2,880	2,910	2,850	2,910	22,000	1,821.94
1986-04-22	2,880	2,900	2,830	2,880	53,000	1,803.16
1986-04-21	2,850	2,890	2,850	2,880	52,000	1,803.16
1986-04-19	2,850	2,860	2,850	2,850	34,000	1,784.37
1986-04-18	2,820	2,890	2,800	2,850	119,000	1,784.37
1986-04-17	2,800	2,810	2,800	2,810	38,000	1,759.33
1986-04-16	2,800	2,800	2,760	2,800	22,000	1,753.07
1986-04-15	2,740	2,800	2,710	2,800	12,000	1,753.07
1986-04-14	2,700	2,710	2,680	2,710	22,000	1,696.72
1986-04-11	2,750	2,750	2,680	2,680	22,000	1,677.94
1986-04-10	2,690	2,730	2,690	2,730	2,000	1,709.24
1986-04-09	2,670	2,680	2,650	2,680	8,000	1,677.94
1986-04-08	2,520	2,600	2,510	2,550	15,000	1,596.54
1986-04-07	2,590	2,590	2,560	2,560	2,000	1,602.80
1986-04-05	2,600	2,600	2,590	2,590	14,000	1,621.59
1986-04-04	2,640	2,700	2,560	2,560	31,000	1,602.80
1986-04-02	2,840	2,840	2,840	2,840	50,000	1,778.11
1986-04-01	2,800	2,800	2,800	2,800	243,000	1,753.07
1986-03-31	2,770	2,850	2,750	2,850	13,000	1,784.37
1986-03-29	2,800	2,800	2,800	2,800	3,000	1,753.07
1986-03-28	2,700	2,770	2,700	2,770	14,000	1,734.29
1986-03-27	2,500	2,530	2,500	2,500	37,000	1,565.24
1986-03-26	2,580	2,580	2,550	2,550	16,000	1,596.54
1986-03-25	2,500	2,500	2,500	2,500	5,000	1,565.24
1986-03-20	2,850	2,850	2,790	2,800	6,000	1,753.07
1986-03-19	2,900	2,900	2,850	2,850	9,000	1,784.37
1986-03-18	2,840	2,850	2,810	2,850	45,000	1,784.37
1986-03-17	2,810	2,810	2,800	2,800	3,000	1,753.07
1986-03-15	2,900	2,900	2,800	2,800	99,000	1,753.07
1986-03-14	2,890	2,930	2,850	2,930	120,000	1,834.46
1986-03-13	2,900	2,900	2,900	2,900	8,000	1,815.68
1986-03-12	2,960	2,960	2,930	2,930	13,000	1,834.46
1986-03-11	2,950	2,950	2,930	2,930	20,000	1,834.46
1986-03-10	2,950	2,950	2,950	2,950	12,000	1,846.98
1986-03-07	2,880	2,980	2,880	2,980	33,000	1,865.77
1986-03-06	2,880	2,880	2,880	2,880	28,000	1,803.16
1986-03-05	2,790	2,880	2,780	2,880	14,000	1,803.16
1986-03-04	2,850	2,850	2,750	2,750	25,000	1,721.76
1986-03-03	2,850	2,850	2,850	2,850	3,000	1,784.37
1986-03-01	2,860	2,860	2,860	2,860	7,000	1,790.63
1986-02-28	2,880	2,880	2,880	2,880	11,000	1,803.16
1986-02-27	2,910	2,950	2,900	2,900	26,000	1,815.68
1986-02-26	2,930	2,950	2,910	2,920	41,000	1,828.20
1986-02-25	2,960	2,970	2,940	2,950	57,000	1,846.98
1986-02-24	2,970	2,970	2,940	2,950	17,000	1,846.98
1986-02-22	2,970	2,970	2,910	2,970	13,000	1,859.50
1986-02-20	2,960	2,990	2,960	2,970	10,000	1,859.50
1986-02-19	3,000	3,030	2,970	3,030	71,000	1,897.07
1986-02-18	3,000	3,000	2,990	3,000	26,000	1,878.29
1986-02-17	3,020	3,020	3,000	3,020	18,000	1,890.81
1986-02-15	3,020	3,020	3,000	3,020	15,000	1,890.81
1986-02-14	3,030	3,030	2,990	3,010	43,000	1,884.55
1986-02-13	3,020	3,030	3,000	3,000	32,000	1,878.29
1986-02-12	3,060	3,060	3,000	3,060	67,000	1,915.85
1986-02-10	3,050	3,050	3,020	3,050	58,000	1,909.59
1986-02-07	3,040	3,060	2,990	3,020	87,000	1,890.81
1986-02-06	3,010	3,050	3,000	3,040	95,000	1,903.33
1986-02-05	3,000	3,010	2,990	3,010	61,000	1,884.55
1986-02-04	3,000	3,000	2,980	3,000	43,000	1,878.29
1986-02-03	3,000	3,000	2,980	3,000	35,000	1,878.29
1986-02-01	2,990	3,000	2,980	3,000	18,000	1,878.29
1986-01-31	2,980	3,000	2,950	2,980	88,000	1,865.77
1986-01-30	2,970	2,970	2,950	2,950	5,000	1,846.98
1986-01-29	2,990	3,000	2,950	3,000	96,000	1,878.29
1986-01-28	2,990	2,990	2,920	2,970	27,000	1,859.50
1986-01-27	2,980	3,000	2,970	2,990	69,000	1,872.03
1986-01-25	3,050	3,050	2,980	3,000	69,000	1,878.29
1986-01-24	3,060	3,080	3,040	3,040	470,000	1,903.33
1986-01-23	2,940	3,000	2,920	3,000	169,000	1,878.29
1986-01-22	2,850	2,900	2,850	2,860	29,000	1,790.63
1986-01-21	2,880	2,880	2,830	2,850	33,000	1,784.37
1986-01-20	2,870	2,880	2,850	2,880	21,000	1,803.16
1986-01-18	2,830	2,830	2,830	2,830	25,000	1,771.85
1986-01-17	2,800	2,800	2,780	2,780	15,000	1,740.55
1986-01-16	2,780	2,780	2,780	2,780	15,000	1,740.55
1986-01-14	2,820	2,820	2,780	2,780	57,000	1,740.55
1986-01-13	2,830	2,830	2,830	2,830	4,000	1,771.85
1986-01-10	2,820	2,830	2,820	2,820	12,000	1,765.59
1986-01-09	2,820	2,820	2,820	2,820	7,000	1,765.59
1986-01-08	2,830	2,830	2,820	2,820	21,000	1,765.59
1986-01-07	2,820	2,820	2,800	2,800	8,000	1,753.07
1986-01-06	2,830	2,830	2,830	2,830	4,000	1,771.85
1986-01-04	2,840	2,840	2,830	2,830	7,000	1,771.85

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