6958 日本CMK(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	2,350	2,370	2,350	2,350	22,000	1,471.32
1988-12-27	2,350	2,350	2,350	2,350	2,000	1,471.32
1988-12-26	2,350	2,350	2,350	2,350	2,000	1,471.32
1988-12-24	2,300	2,300	2,300	2,300	2,000	1,440.02
1988-12-23	2,320	2,390	2,320	2,350	16,000	1,471.32
1988-12-22	2,350	2,390	2,350	2,360	10,000	1,477.59
1988-12-21	2,380	2,380	2,350	2,350	67,000	1,471.32
1988-12-20	2,360	2,370	2,330	2,350	43,000	1,471.32
1988-12-19	2,350	2,380	2,310	2,350	28,000	1,471.32
1988-12-16	2,340	2,350	2,300	2,310	17,000	1,446.28
1988-12-15	2,350	2,380	2,330	2,350	27,000	1,471.32
1988-12-14	2,380	2,390	2,350	2,350	35,000	1,471.32
1988-12-13	2,400	2,420	2,390	2,390	34,000	1,496.37
1988-12-12	2,450	2,460	2,400	2,400	43,000	1,502.63
1988-12-09	2,460	2,510	2,460	2,480	63,000	1,552.72
1988-12-08	2,460	2,490	2,450	2,450	14,000	1,533.93
1988-12-07	2,400	2,460	2,400	2,460	12,000	1,540.20
1988-12-06	2,420	2,460	2,420	2,430	26,000	1,521.41
1988-12-05	2,410	2,450	2,350	2,440	64,000	1,527.67
1988-12-03	2,440	2,450	2,420	2,420	22,000	1,515.15
1988-12-02	2,450	2,460	2,400	2,430	61,000	1,521.41
1988-12-01	2,340	2,480	2,340	2,480	42,000	1,552.72
1988-11-30	2,310	2,350	2,300	2,320	90,000	1,452.54
1988-11-29	2,100	2,280	2,100	2,280	42,000	1,427.50
1988-11-28	2,050	2,100	2,050	2,070	18,000	1,296.02
1988-11-26	2,040	2,040	2,040	2,040	4,000	1,277.24
1988-11-25	2,060	2,070	2,000	2,000	19,000	1,252.19
1988-11-24	2,000	2,100	2,000	2,100	11,000	1,314.80
1988-11-22	1,990	2,050	1,990	2,000	36,000	1,252.19
1988-11-21	2,000	2,030	1,990	1,990	15,000	1,245.93
1988-11-18	1,890	2,000	1,880	2,000	32,000	1,252.19
1988-11-17	2,000	2,000	1,850	1,850	25,000	1,158.28
1988-11-16	1,960	2,030	1,960	2,000	20,000	1,252.19
1988-11-15	1,950	1,950	1,950	1,950	11,000	1,220.89
1988-11-14	1,800	1,800	1,800	1,800	30,000	1,126.97
1988-11-11	1,950	2,000	1,910	1,910	7,000	1,195.84
1988-11-09	2,000	2,000	1,950	1,950	7,000	1,220.89
1988-11-08	1,950	1,970	1,900	1,950	14,000	1,220.89
1988-11-07	2,000	2,000	1,950	1,950	5,000	1,220.89
1988-11-05	2,000	2,000	2,000	2,000	4,000	1,252.19
1988-11-04	2,000	2,000	2,000	2,000	3,000	1,252.19
1988-11-02	2,030	2,030	2,020	2,020	9,000	1,264.71
1988-11-01	2,030	2,050	2,010	2,010	6,000	1,258.45
1988-10-31	1,990	2,000	1,980	2,000	12,000	1,252.19
1988-10-29	1,940	2,000	1,940	2,000	18,000	1,252.19
1988-10-28	2,000	2,000	1,980	1,980	13,000	1,239.67
1988-10-27	2,020	2,020	2,000	2,000	14,000	1,252.19
1988-10-26	2,030	2,030	2,030	2,030	10,000	1,270.97
1988-10-24	2,020	2,030	2,000	2,030	4,000	1,270.97
1988-10-20	2,050	2,050	2,020	2,020	10,000	1,264.71
1988-10-18	2,020	2,030	2,020	2,020	5,000	1,264.71
1988-10-17	2,060	2,060	2,050	2,050	10,000	1,283.50
1988-10-14	2,050	2,050	1,990	1,990	22,000	1,245.93
1988-10-13	2,070	2,070	1,950	1,950	213,000	1,220.89
1988-10-12	2,090	2,090	2,010	2,090	8,000	1,308.54
1988-10-11	2,010	2,090	2,000	2,090	18,000	1,308.54
1988-10-07	1,960	2,000	1,960	1,980	15,000	1,239.67
1988-10-06	2,000	2,000	1,930	1,930	29,000	1,208.36
1988-10-05	2,150	2,150	2,100	2,100	12,000	1,314.80
1988-10-04	2,180	2,190	2,180	2,180	21,000	1,364.89
1988-10-03	2,190	2,190	2,180	2,180	4,000	1,364.89
1988-10-01	2,190	2,190	2,190	2,190	2,000	1,371.15
1988-09-30	2,170	2,180	2,170	2,170	23,000	1,358.63
1988-09-28	2,210	2,210	2,210	2,210	1,000	1,383.67
1988-09-27	2,220	2,220	2,210	2,210	26,000	1,383.67
1988-09-26	2,260	2,260	2,250	2,250	10,000	1,408.72
1988-09-24	2,250	2,250	2,250	2,250	7,000	1,408.72
1988-09-22	2,330	2,330	2,290	2,290	6,000	1,433.76
1988-09-21	2,340	2,350	2,330	2,330	46,000	1,458.80
1988-09-20	2,360	2,380	2,360	2,360	5,000	1,477.59
1988-09-19	2,350	2,390	2,340	2,360	20,000	1,477.59
1988-09-16	2,340	2,390	2,330	2,390	17,000	1,496.37
1988-09-14	2,350	2,350	2,330	2,350	12,000	1,471.32
1988-09-13	2,380	2,380	2,380	2,380	4,000	1,490.11
1988-09-12	2,380	2,380	2,380	2,380	1,000	1,490.11
1988-09-09	2,400	2,400	2,370	2,370	36,000	1,483.85
1988-09-08	2,410	2,420	2,410	2,420	3,000	1,515.15
1988-09-07	2,420	2,420	2,420	2,420	7,000	1,515.15
1988-09-06	2,410	2,410	2,370	2,370	13,000	1,483.85
1988-09-03	2,400	2,400	2,400	2,400	7,000	1,502.63
1988-09-02	2,380	2,390	2,380	2,390	4,000	1,496.37
1988-09-01	2,350	2,360	2,350	2,360	12,000	1,477.59
1988-08-31	2,350	2,350	2,350	2,350	53,000	1,471.32
1988-08-30	2,350	2,360	2,350	2,360	12,000	1,477.59
1988-08-29	2,370	2,370	2,370	2,370	12,000	1,483.85
1988-08-27	2,420	2,420	2,350	2,350	39,000	1,471.32
1988-08-26	2,330	2,420	2,330	2,400	30,000	1,502.63
1988-08-24	2,400	2,400	2,350	2,350	22,000	1,471.32
1988-08-23	2,410	2,420	2,380	2,380	9,000	1,490.11
1988-08-22	2,360	2,450	2,360	2,410	12,000	1,508.89
1988-08-19	2,380	2,400	2,350	2,400	7,000	1,502.63
1988-08-18	2,390	2,390	2,360	2,390	27,000	1,496.37
1988-08-17	2,390	2,400	2,390	2,390	22,000	1,496.37
1988-08-16	2,370	2,370	2,330	2,330	8,000	1,458.80
1988-08-15	2,370	2,390	2,370	2,370	11,000	1,483.85
1988-08-12	2,320	2,370	2,320	2,370	8,000	1,483.85
1988-08-11	2,310	2,320	2,310	2,320	17,000	1,452.54
1988-08-10	2,330	2,360	2,330	2,350	6,000	1,471.32
1988-08-09	2,370	2,370	2,370	2,370	10,000	1,483.85
1988-08-08	2,350	2,350	2,350	2,350	4,000	1,471.32
1988-08-05	2,300	2,300	2,300	2,300	5,000	1,440.02
1988-08-04	2,370	2,370	2,300	2,300	9,000	1,440.02
1988-08-03	2,440	2,440	2,420	2,420	4,000	1,515.15
1988-08-02	2,420	2,500	2,420	2,470	13,000	1,546.46
1988-08-01	2,410	2,410	2,410	2,410	1,000	1,508.89
1988-07-30	2,430	2,430	2,430	2,430	3,000	1,521.41
1988-07-29	2,470	2,500	2,440	2,440	52,000	1,527.67
1988-07-28	2,440	2,500	2,440	2,450	53,000	1,533.93
1988-07-27	2,480	2,480	2,460	2,460	2,000	1,540.20
1988-07-26	2,460	2,490	2,420	2,490	14,000	1,558.98
1988-07-25	2,480	2,530	2,410	2,460	100,000	1,540.20
1988-07-23	2,400	2,400	2,370	2,400	13,000	1,502.63
1988-07-22	2,350	2,450	2,350	2,420	16,000	1,515.15
1988-07-21	2,310	2,310	2,300	2,310	19,000	1,446.28
1988-07-20	2,250	2,270	2,230	2,230	30,000	1,396.19
1988-07-19	2,300	2,300	2,250	2,250	21,000	1,408.72
1988-07-18	2,360	2,360	2,250	2,270	8,000	1,421.24
1988-07-15	2,350	2,350	2,350	2,350	5,000	1,471.32
1988-07-14	2,280	2,400	2,280	2,320	12,000	1,452.54
1988-07-12	2,430	2,430	2,400	2,400	7,000	1,502.63
1988-07-11	2,430	2,430	2,420	2,420	6,000	1,515.15
1988-07-08	2,430	2,430	2,420	2,420	12,000	1,515.15
1988-07-07	2,430	2,440	2,420	2,430	14,000	1,521.41
1988-07-06	2,410	2,420	2,390	2,410	10,000	1,508.89
1988-07-04	2,390	2,390	2,390	2,390	4,000	1,496.37
1988-07-01	2,260	2,400	2,260	2,400	19,000	1,502.63
1988-06-30	2,410	2,410	2,300	2,300	11,000	1,440.02
1988-06-29	2,360	2,410	2,350	2,410	33,000	1,508.89
1988-06-28	2,420	2,420	2,360	2,360	23,000	1,477.59
1988-06-27	2,420	2,420	2,420	2,420	17,000	1,515.15
1988-06-25	2,420	2,420	2,400	2,420	16,000	1,515.15
1988-06-24	2,420	2,430	2,350	2,380	30,000	1,490.11
1988-06-22	2,260	2,280	2,260	2,270	13,000	1,421.24
1988-06-21	2,300	2,300	2,250	2,250	62,000	1,408.72
1988-06-20	2,310	2,350	2,260	2,260	32,000	1,414.98
1988-06-17	2,350	2,370	2,350	2,350	12,000	1,471.32
1988-06-16	2,380	2,420	2,310	2,350	82,000	1,471.32
1988-06-15	2,440	2,450	2,350	2,400	44,000	1,502.63
1988-06-14	2,370	2,440	2,370	2,400	6,000	1,502.63
1988-06-13	2,390	2,390	2,350	2,350	45,000	1,471.32
1988-06-10	2,400	2,400	2,350	2,350	42,000	1,471.32
1988-06-09	2,450	2,450	2,440	2,450	31,000	1,533.93
1988-06-08	2,360	2,460	2,360	2,450	8,000	1,533.93
1988-06-07	2,380	2,380	2,350	2,350	68,000	1,471.32
1988-06-06	2,440	2,440	2,350	2,350	120,000	1,471.32
1988-06-04	2,350	2,440	2,350	2,400	69,000	1,502.63
1988-06-03	2,500	2,500	2,350	2,350	40,000	1,471.32
1988-06-02	2,550	2,550	2,480	2,480	27,000	1,552.72
1988-06-01	2,540	2,560	2,500	2,500	31,000	1,565.24
1988-05-31	2,500	2,530	2,500	2,520	16,000	1,577.76
1988-05-30	2,520	2,590	2,520	2,520	6,000	1,577.76
1988-05-28	2,510	2,530	2,500	2,500	34,000	1,565.24
1988-05-27	2,590	2,590	2,500	2,510	47,000	1,571.50
1988-05-26	2,610	2,630	2,590	2,590	54,000	1,621.59
1988-05-25	2,620	2,660	2,620	2,630	55,000	1,646.63
1988-05-24	2,670	2,700	2,630	2,650	14,000	1,659.15
1988-05-23	2,700	2,750	2,670	2,670	32,000	1,671.68
1988-05-20	2,720	2,750	2,660	2,660	15,000	1,665.41
1988-05-19	2,660	2,720	2,660	2,720	8,000	1,702.98
1988-05-18	2,750	2,750	2,710	2,710	27,000	1,696.72
1988-05-17	2,740	2,750	2,740	2,750	34,000	1,721.76
1988-05-16	2,760	2,760	2,700	2,730	31,000	1,709.24
1988-05-13	2,780	2,800	2,750	2,750	54,000	1,721.76
1988-05-12	2,790	2,800	2,780	2,780	39,000	1,740.55
1988-05-11	2,850	2,850	2,830	2,830	28,000	1,771.85
1988-05-10	2,830	2,880	2,830	2,870	64,000	1,796.89
1988-05-09	2,900	2,900	2,820	2,830	60,000	1,771.85
1988-05-07	2,890	2,900	2,880	2,900	93,000	1,815.68
1988-05-06	2,860	2,900	2,840	2,890	119,000	1,809.42
1988-05-02	2,830	2,870	2,830	2,850	83,000	1,784.37
1988-04-30	2,870	2,900	2,830	2,860	95,000	1,790.63
1988-04-28	2,790	2,880	2,780	2,870	266,000	1,796.89
1988-04-27	2,710	2,750	2,700	2,750	80,000	1,721.76
1988-04-26	2,700	2,720	2,680	2,700	29,000	1,690.46
1988-04-25	2,680	2,700	2,680	2,700	38,000	1,690.46
1988-04-23	2,680	2,700	2,680	2,680	93,000	1,677.94
1988-04-22	2,670	2,690	2,650	2,680	69,000	1,677.94
1988-04-21	2,680	2,680	2,650	2,670	35,000	1,671.68
1988-04-20	2,680	2,680	2,600	2,670	54,000	1,671.68
1988-04-19	2,660	2,680	2,660	2,680	34,000	1,677.94
1988-04-18	2,680	2,680	2,620	2,680	31,000	1,677.94
1988-04-15	2,640	2,680	2,630	2,680	71,000	1,677.94
1988-04-14	2,700	2,700	2,670	2,680	38,000	1,677.94
1988-04-13	2,680	2,730	2,650	2,710	223,000	1,696.72
1988-04-12	2,690	2,700	2,650	2,700	46,000	1,690.46
1988-04-11	2,690	2,710	2,640	2,690	29,000	1,684.20
1988-04-08	2,700	2,700	2,680	2,680	46,000	1,677.94
1988-04-07	2,670	2,700	2,670	2,700	41,000	1,690.46
1988-04-06	2,650	2,700	2,650	2,700	66,000	1,690.46
1988-04-05	2,660	2,680	2,650	2,650	38,000	1,659.15
1988-04-04	2,650	2,680	2,650	2,650	22,000	1,659.15
1988-04-02	2,650	2,660	2,650	2,650	10,000	1,659.15
1988-04-01	2,660	2,670	2,650	2,660	32,000	1,665.41
1988-03-31	2,660	2,680	2,660	2,660	48,000	1,665.41
1988-03-30	2,680	2,700	2,650	2,660	32,000	1,665.41
1988-03-29	2,550	2,700	2,550	2,700	38,000	1,690.46
1988-03-28	2,530	2,530	2,510	2,530	18,000	1,584.02
1988-03-26	2,470	2,500	2,400	2,490	32,000	1,558.98
1988-03-25	2,550	2,560	2,510	2,510	46,000	1,571.50
1988-03-24	2,630	2,650	2,580	2,580	52,000	1,615.33
1988-03-23	2,660	2,690	2,630	2,650	67,000	1,659.15
1988-03-22	2,680	2,700	2,650	2,650	88,000	1,659.15
1988-03-18	2,660	2,700	2,650	2,700	58,000	1,690.46
1988-03-17	2,650	2,660	2,640	2,660	19,000	1,665.41
1988-03-16	2,680	2,690	2,550	2,650	58,000	1,659.15
1988-03-15	2,700	2,700	2,680	2,680	24,000	1,677.94
1988-03-14	2,680	2,690	2,670	2,670	12,000	1,671.68
1988-03-11	2,710	2,740	2,670	2,670	39,000	1,671.68
1988-03-10	2,890	2,890	2,750	2,760	60,000	1,728.02
1988-03-09	2,900	2,900	2,840	2,900	65,000	1,815.68
1988-03-08	2,990	2,990	2,900	2,930	35,000	1,834.46
1988-03-07	2,970	2,990	2,970	2,990	23,000	1,872.03
1988-03-05	2,990	3,010	2,960	3,000	49,000	1,878.29
1988-03-04	2,990	2,990	2,990	2,990	2,000	1,872.03
1988-03-03	3,040	3,040	2,960	3,010	113,000	1,884.55
1988-03-02	3,000	3,060	3,000	3,060	125,000	1,915.85
1988-03-01	3,000	3,020	2,950	3,000	41,000	1,878.29
1988-02-29	2,960	3,000	2,960	3,000	18,000	1,878.29
1988-02-27	3,000	3,010	2,990	2,990	29,000	1,872.03
1988-02-26	3,000	3,000	2,920	2,950	34,000	1,846.98
1988-02-25	2,950	3,030	2,890	3,000	81,000	1,878.29
1988-02-24	3,000	3,090	2,950	3,080	156,000	1,928.37
1988-02-23	3,000	3,050	2,950	3,010	101,000	1,884.55
1988-02-22	3,150	3,160	3,070	3,120	153,000	1,953.42
1988-02-19	2,950	3,200	2,930	3,190	427,000	1,997.25
1988-02-18	2,920	2,960	2,890	2,910	141,000	1,821.94
1988-02-17	2,940	3,050	2,940	2,960	514,000	1,853.24
1988-02-16	2,730	2,790	2,730	2,740	516,000	1,715.50
1988-02-15	2,680	2,740	2,650	2,650	331,000	1,659.15
1988-02-12	2,560	2,720	2,560	2,620	188,000	1,640.37
1988-02-10	2,500	2,560	2,500	2,560	54,000	1,602.80
1988-02-09	2,520	2,530	2,500	2,530	17,000	1,584.02
1988-02-08	2,540	2,590	2,500	2,590	63,000	1,621.59
1988-02-06	2,500	2,530	2,500	2,520	20,000	1,577.76
1988-02-05	2,540	2,540	2,450	2,520	36,000	1,577.76
1988-02-04	2,380	2,550	2,380	2,540	159,000	1,590.28
1988-02-03	2,270	2,350	2,270	2,340	62,000	1,465.06
1988-02-02	2,220	2,300	2,220	2,260	52,000	1,414.98
1988-02-01	2,210	2,210	2,200	2,200	19,000	1,377.41
1988-01-30	2,200	2,210	2,200	2,210	2,000	1,383.67
1988-01-29	2,170	2,190	2,170	2,190	7,000	1,371.15
1988-01-28	2,200	2,200	2,150	2,150	13,000	1,346.11
1988-01-27	2,200	2,200	2,180	2,200	23,000	1,377.41
1988-01-26	2,220	2,220	2,200	2,200	17,000	1,377.41
1988-01-25	2,190	2,220	2,190	2,220	33,000	1,389.93
1988-01-23	2,190	2,190	2,190	2,190	20,000	1,371.15
1988-01-22	2,200	2,200	2,130	2,130	12,000	1,333.58
1988-01-21	2,200	2,200	2,180	2,180	24,000	1,364.89
1988-01-20	2,200	2,200	2,180	2,190	18,000	1,371.15
1988-01-19	2,200	2,200	2,160	2,160	3,000	1,352.37
1988-01-18	2,260	2,280	2,200	2,210	41,000	1,383.67
1988-01-14	2,100	2,210	2,100	2,200	35,000	1,377.41
1988-01-13	2,100	2,100	2,100	2,100	21,000	1,314.80
1988-01-12	2,240	2,240	2,160	2,160	21,000	1,352.37
1988-01-11	2,210	2,210	2,160	2,210	128,000	1,383.67
1988-01-08	2,140	2,160	2,090	2,160	32,000	1,352.37
1988-01-07	2,140	2,150	2,080	2,130	26,000	1,333.58
1988-01-06	2,090	2,110	2,030	2,110	21,000	1,321.06
1988-01-05	1,970	1,970	1,950	1,970	7,000	1,233.41

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