6958 日本CMK(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-281,9501,9501,9301,95039,0001,220.89
1987-12-261,9001,9001,9001,9001,0001,189.58
1987-12-251,9601,9601,8201,90049,0001,189.58
1987-12-241,9702,0001,9501,97080,0001,233.41
1987-12-231,9102,0101,9002,01022,0001,258.45
1987-12-221,8601,8601,8501,85010,0001,158.28
1987-12-211,8001,8001,8001,80010,0001,126.97
1987-12-181,8101,8101,7601,77036,0001,108.19
1987-12-171,8201,8201,8101,8107,0001,133.23
1987-12-161,8701,8701,8101,8105,0001,133.23
1987-12-141,9001,9001,9001,9001,0001,189.58
1987-12-111,9401,9401,8801,8802,0001,177.06
1987-12-101,9802,0001,9802,00017,0001,252.19
1987-12-091,9302,0001,9301,96017,0001,227.15
1987-12-081,8701,8701,8701,8702,0001,170.80
1987-12-051,9001,9001,9001,9003,0001,189.58
1987-12-041,8701,8801,8501,8705,0001,170.80
1987-12-031,8701,9001,8701,8704,0001,170.80
1987-12-011,8401,8401,8401,8402,0001,152.02
1987-11-281,9001,9901,9001,9909,0001,245.93
1987-11-271,9001,9001,9001,9007,0001,189.58
1987-11-251,9901,9901,9801,99011,0001,245.93
1987-11-241,9801,9801,9801,9802,0001,239.67
1987-11-201,9801,9901,9801,99011,0001,245.93
1987-11-191,9901,9901,9901,9907,0001,245.93
1987-11-181,9001,9901,9001,99010,0001,245.93
1987-11-171,9901,9901,9001,90019,0001,189.58
1987-11-161,8501,9901,8501,99034,0001,245.93
1987-11-131,7601,8301,7401,76084,0001,101.93
1987-11-121,6101,7301,6101,73027,0001,083.15
1987-11-111,6001,6001,6001,60010,0001,001.75
1987-11-101,8001,8001,7601,7605,0001,101.93
1987-11-091,8301,8301,8301,8302,0001,145.76
1987-11-071,8201,8201,8101,8204,0001,139.49
1987-11-061,8001,8201,8001,82012,0001,139.49
1987-11-051,8501,8501,8001,80011,0001,126.97
1987-11-041,8701,8801,8201,82014,0001,139.49
1987-11-021,9501,9601,8701,87033,0001,170.80
1987-10-312,0202,0301,9601,96051,0001,227.15
1987-10-301,9001,9501,8901,90053,0001,189.58
1987-10-291,9701,9701,9201,92013,0001,202.10
1987-10-282,0102,0501,9601,96072,0001,227.15
1987-10-271,8701,9501,8701,90084,0001,189.58
1987-10-262,2002,2002,2002,2002,0001,377.41
1987-10-242,2502,2502,2002,20015,0001,377.41
1987-10-232,3002,3002,2902,29068,0001,433.76
1987-10-222,5602,6002,5602,60071,0001,627.85
1987-10-212,5902,5902,5602,56017,0001,602.80
1987-10-153,0003,0002,9902,99049,0001,872.03
1987-10-143,0803,1003,0703,08015,0001,928.37
1987-10-133,0503,1003,0503,10018,0001,940.90
1987-10-093,1903,2003,0703,20057,0002,003.51
1987-10-083,2003,2903,1503,270152,0002,047.33
1987-10-073,1503,3003,0503,050332,0001,909.59
1987-10-062,9103,1202,8803,120520,0001,953.42
1987-10-052,5402,8002,5402,800184,0001,753.07
1987-10-032,5002,5102,4702,51035,0001,571.50
1987-10-022,4802,4902,4502,4509,0001,533.93
1987-10-012,5002,5002,4902,4904,0001,558.98
1987-09-302,3202,3202,3102,3103,0001,446.28
1987-09-292,3502,3502,3002,30015,0001,440.02
1987-09-282,3402,3502,3402,3502,0001,471.32
1987-09-262,3702,3702,3502,3502,0001,471.32
1987-09-252,3902,3902,3902,39037,0001,496.37
1987-09-222,4502,4502,4002,40011,0001,502.63
1987-09-212,4502,4502,4502,4501,0001,533.93
1987-09-182,4402,4402,4402,4407,0001,527.67
1987-09-172,4302,4502,4202,45015,0001,533.93
1987-09-162,4502,4502,4502,45012,0001,533.93
1987-09-142,4102,4502,4102,45017,0001,533.93
1987-09-112,4402,4602,4002,45015,0001,533.93
1987-09-102,4502,4702,4502,45020,0001,533.93
1987-09-092,4502,4502,4502,4501,0001,533.93
1987-09-082,4502,4502,4502,4506,0001,533.93
1987-09-072,4102,4102,4102,4101,0001,508.89
1987-09-052,4502,4502,4002,43018,0001,521.41
1987-09-042,4502,4502,4002,4004,0001,502.63
1987-09-032,4502,4502,4502,4504,0001,533.93
1987-09-012,4702,5002,4702,5005,0001,565.24
1987-08-312,4702,5002,4702,47063,0001,546.46
1987-08-282,5902,5902,5502,5503,0001,596.54
1987-08-272,5902,5902,5902,5901,0001,621.59
1987-08-262,6002,6002,6002,6002,0001,627.85
1987-08-252,5902,6002,5902,6004,0001,627.85
1987-08-242,5302,5302,5302,5301,0001,584.02
1987-08-222,4502,4502,4502,4502,0001,533.93
1987-08-212,5402,5702,5402,54047,0001,590.28
1987-08-182,6502,6502,6502,6503,0001,659.15
1987-08-172,7402,7402,6502,7007,0001,690.46
1987-08-142,7702,7902,7502,75024,0001,721.76
1987-08-132,7502,7502,6502,65014,0001,659.15
1987-08-122,5502,5502,5502,55018,0001,596.54
1987-08-102,8902,8902,8402,84019,0001,778.11
1987-08-072,8502,9002,8502,90012,0001,815.68
1987-08-062,8502,8502,8002,85026,0001,784.37
1987-08-052,8602,8802,8302,83023,0001,771.85
1987-08-012,9002,9002,9002,90021,0001,815.68
1987-07-312,8602,9902,8602,950100,0001,846.98
1987-07-302,6002,7802,6002,78060,0001,740.55
1987-07-292,3802,3802,3802,3806,0001,490.11
1987-07-282,5502,5802,5502,5802,0001,615.33
1987-07-272,6202,6502,5502,55064,0001,596.54
1987-07-252,5602,6102,5602,60020,0001,627.85
1987-07-242,5202,5502,5002,52037,0001,577.76
1987-07-232,4602,4902,4502,49031,0001,558.98
1987-07-222,4502,5002,4202,450117,0001,533.93
1987-07-212,4102,4802,4102,48012,0001,552.72
1987-07-202,4102,4802,4102,48017,0001,552.72
1987-07-172,4202,4502,4202,45021,0001,533.93
1987-07-162,3702,4202,3602,40035,0001,502.63
1987-07-152,3902,3902,3602,3605,0001,477.59
1987-07-142,4002,4002,3802,39038,0001,496.37
1987-07-132,3702,4002,3702,3705,0001,483.85
1987-07-102,3002,3702,3002,37018,0001,483.85
1987-07-092,3802,3802,3702,3702,0001,483.85
1987-07-082,3902,3902,3902,3901,0001,496.37
1987-07-072,3802,4202,3802,42091,0001,515.15
1987-07-062,3802,3802,3802,3804,0001,490.11
1987-07-042,3602,3802,3602,3803,0001,490.11
1987-07-022,4002,4002,3602,40022,0001,502.63
1987-07-012,3502,4002,3502,40024,0001,502.63
1987-06-302,3502,3502,3002,35017,0001,471.32
1987-06-292,3502,3502,3002,30019,0001,440.02
1987-06-262,4102,4102,3902,39024,0001,496.37
1987-06-252,3602,3602,3602,36010,0001,477.59
1987-06-242,4002,4002,3602,36012,0001,477.59
1987-06-232,4202,4502,3902,390114,0001,496.37
1987-06-222,2902,3002,2002,30026,0001,440.02
1987-06-192,1302,2402,0202,24032,0001,402.45
1987-06-182,2002,2002,1502,15022,0001,346.11
1987-06-172,2302,3002,2302,30016,0001,440.02
1987-06-162,3502,3702,3402,35043,0001,471.32
1987-06-152,3002,4002,3002,400338,0001,502.63
1987-06-122,2002,2102,1902,20049,0001,377.41
1987-06-112,1402,1602,1202,15093,0001,346.11
1987-06-102,1502,1502,1502,15021,0001,346.11
1987-06-092,1402,1502,1402,14022,0001,339.84
1987-06-082,2402,2402,1402,14068,0001,339.84
1987-06-062,1702,2002,1702,20047,0001,377.41
1987-06-051,8802,1001,8802,050134,0001,283.50
1987-06-031,8801,8801,8501,85010,0001,158.28
1987-06-021,9501,9501,8801,90069,0001,189.58
1987-06-011,8801,9001,8501,900124,0001,189.58
1987-05-301,8301,8501,8301,85013,0001,158.28
1987-05-291,7501,8301,7501,80020,0001,126.97
1987-05-281,7801,7901,6901,75086,0001,095.67
1987-05-271,6801,7501,6301,750146,0001,095.67
1987-05-261,5901,6001,5901,60018,0001,001.75
1987-05-251,5901,6001,5901,59018,000995.49
1987-05-231,5701,5901,5701,5905,000995.49
1987-05-221,5401,5501,5401,5507,000970.45
1987-05-211,5201,5201,5201,52010,000951.67
1987-05-201,5001,5201,4901,52038,000951.67
1987-05-191,4501,5001,4501,50010,000939.14
1987-05-181,4501,4501,4501,4507,000907.84
1987-05-151,5001,5001,5001,50014,000939.14
1987-05-141,4501,4501,4401,44017,000901.58
1987-05-131,4101,4201,4001,4006,000876.53
1987-05-121,4501,4501,4501,4501,000907.84
1987-05-111,4301,4301,4301,43011,000895.32
1987-05-081,4701,4701,4301,45016,000907.84
1987-05-071,4901,4901,4501,47022,000920.36
1987-05-061,4701,4901,4701,49027,000932.88
1987-05-021,3701,4501,3701,45012,000907.84
1987-05-011,3501,3701,3501,35027,000845.23
1987-04-301,3401,3401,3101,31015,000820.19
1987-04-281,4001,4001,4001,40013,000876.53
1987-04-271,2701,3001,2701,30038,000813.92
1987-04-251,3601,3601,2801,30020,000813.92
1987-04-241,4101,4101,3301,36035,000851.49
1987-04-231,5201,5201,4101,41042,000882.80
1987-04-221,5501,5501,5201,5205,000951.67
1987-04-211,5201,5701,5101,55035,000970.45
1987-04-201,5001,5001,5001,50056,000939.14
1987-04-171,5201,5501,5201,52019,000951.67
1987-04-161,5101,5101,5001,5003,000939.14
1987-04-151,5701,5701,4901,50028,000939.14
1987-04-141,6001,6001,6001,6003,0001,001.75
1987-04-131,6001,6201,5801,62019,0001,014.27
1987-04-101,6301,6301,6001,62029,0001,014.27
1987-04-091,6401,6501,6401,65021,0001,033.06
1987-04-081,6501,6501,6501,65022,0001,033.06
1987-04-071,6501,6901,6501,66078,0001,039.32
1987-04-061,6501,6501,6301,63014,0001,020.54
1987-04-041,6501,6501,6501,6503,0001,033.06
1987-04-031,6201,6201,6201,6207,0001,014.27
1987-04-021,6301,6501,6301,63018,0001,020.54
1987-04-011,6501,6501,6501,6503,0001,033.06
1987-03-311,6001,6501,6001,6508,0001,033.06
1987-03-301,5901,5901,5901,5903,000995.49
1987-03-281,6501,6501,6501,65019,0001,033.06
1987-03-271,6501,6901,6501,6507,0001,033.06
1987-03-261,6601,6601,6501,65022,0001,033.06
1987-03-251,6501,6601,6501,6508,0001,033.06
1987-03-241,6501,6701,6401,65024,0001,033.06
1987-03-231,6601,6901,6601,66018,0001,039.32
1987-03-201,6901,7001,6501,66023,0001,039.32
1987-03-191,6901,7001,6901,69021,0001,058.10
1987-03-181,7101,7101,7001,71048,0001,070.62
1987-03-171,7701,7701,7001,70013,0001,064.36
1987-03-161,7701,7701,7701,7706,0001,108.19
1987-03-131,7801,7801,7801,7803,0001,114.45
1987-03-121,7901,7901,7801,7805,0001,114.45
1987-03-111,8001,8501,7901,79069,0001,120.71
1987-03-091,8501,8501,8001,80012,0001,126.97
1987-03-061,8001,8001,8001,8006,0001,126.97
1987-03-051,8001,8801,8001,88091,0001,177.06
1987-03-041,8801,8801,8501,8504,0001,158.28
1987-03-031,9001,9001,8401,84012,0001,152.02
1987-03-021,9001,9001,9001,9001,0001,189.58
1987-02-281,9501,9501,9001,9006,0001,189.58
1987-02-271,9001,9101,9001,90019,0001,189.58
1987-02-261,8801,9001,8801,90038,0001,189.58
1987-02-241,9801,9801,9001,90030,0001,189.58
1987-02-202,0002,0202,0002,0203,0001,264.71
1987-02-191,9301,9501,9301,9509,0001,220.89
1987-02-181,8901,8901,8701,87011,0001,170.80
1987-02-171,8901,8901,8901,8901,0001,183.32
1987-02-161,8901,8901,8901,8902,0001,183.32
1987-02-131,9001,9001,8801,88011,0001,177.06
1987-02-101,9001,9201,9001,90014,0001,189.58
1987-02-071,9001,9001,8801,8808,0001,177.06
1987-02-061,8901,8901,8801,8804,0001,177.06
1987-02-041,8801,8801,8601,8603,0001,164.54
1987-02-031,9001,9001,8801,8805,0001,177.06
1987-02-021,8801,8801,8801,8801,0001,177.06
1987-01-311,8801,8801,8801,8801,0001,177.06
1987-01-301,9201,9301,8801,8805,0001,177.06
1987-01-281,9001,9001,8901,8902,0001,183.32
1987-01-272,0002,0001,9401,94016,0001,214.63
1987-01-261,9701,9701,9601,9605,0001,227.15
1987-01-241,9502,0001,9502,0005,0001,252.19
1987-01-231,9701,9701,9601,9606,0001,227.15
1987-01-222,0502,0502,0002,0003,0001,252.19
1987-01-212,0502,0502,0502,0503,0001,283.50
1987-01-202,0702,1002,0702,07011,0001,296.02
1987-01-142,1502,1502,1402,15057,0001,346.11
1987-01-132,1002,1702,1002,15051,0001,346.11
1987-01-122,1602,1602,1602,1602,0001,352.37
1987-01-092,2002,2002,1702,17014,0001,358.63
1987-01-082,2002,2702,2002,27017,0001,421.24
1987-01-062,3502,3502,3502,3503,0001,471.32

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