6958 日本CMK(株) の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-302,2502,2502,2402,25029,0002,045.45
1991-12-272,2902,2902,2602,26038,0002,054.55
1991-12-262,2802,2802,2702,27013,0002,063.64
1991-12-252,2702,3202,2702,28014,0002,072.73
1991-12-242,2902,2902,2702,27013,0002,063.64
1991-12-202,3102,3102,2602,26021,0002,054.55
1991-12-192,3002,3102,3002,3006,0002,090.91
1991-12-182,2702,3202,2702,32020,0002,109.09
1991-12-172,2802,3102,2702,31046,0002,100
1991-12-162,2802,2802,2702,28033,0002,072.73
1991-12-132,2802,2802,2702,28065,0002,072.73
1991-12-122,2202,2502,2002,25047,0002,045.45
1991-12-112,2202,2202,1802,18013,0001,981.82
1991-12-102,2502,2502,2002,20029,0002,000
1991-12-092,2602,2602,2402,24029,0002,036.36
1991-12-062,2402,2402,2402,24015,0002,036.36
1991-12-052,2402,2602,2402,25052,0002,045.45
1991-12-042,1802,2202,1602,22031,0002,018.18
1991-12-032,1602,1602,1102,16060,0001,963.64
1991-12-022,2002,2002,1502,18036,0001,981.82
1991-11-292,2002,2002,1802,20024,0002,000
1991-11-282,2002,2002,2002,20030,0002,000
1991-11-272,2002,2102,2002,21010,0002,009.09
1991-11-262,2602,2602,2002,23025,0002,027.27
1991-11-252,3002,3002,2902,29014,0002,081.82
1991-11-222,3502,3502,3102,3103,0002,100
1991-11-212,3902,4002,3502,3505,0002,136.36
1991-11-202,4002,4102,4002,40016,0002,181.82
1991-11-192,4102,4202,4102,4108,0002,190.91
1991-11-182,3802,4002,3802,40023,0002,181.82
1991-11-152,5302,5302,4502,45015,0002,227.27
1991-11-142,5602,5602,5502,55010,0002,318.18
1991-11-132,6102,6502,6002,60038,0002,363.64
1991-11-122,6102,6302,6102,61015,0002,372.73
1991-11-112,6302,6302,6302,6301,0002,390.91
1991-11-082,6502,6502,6302,63014,0002,390.91
1991-11-072,6702,6702,6702,67021,0002,427.27
1991-11-062,6802,6802,6802,68010,0002,436.36
1991-11-052,7202,7202,7202,72014,0002,472.73
1991-11-012,7102,7202,6702,72019,0002,472.73
1991-10-312,6502,7102,6502,71036,0002,463.64
1991-10-302,6702,7002,6702,70068,0002,454.55
1991-10-292,6702,6702,6502,65016,0002,409.09
1991-10-282,6202,6302,6202,63033,0002,390.91
1991-10-252,6802,6802,6502,6504,0002,409.09
1991-10-242,6902,7002,6802,68063,0002,436.36
1991-10-232,7002,7002,7002,70018,0002,454.55
1991-10-222,7202,7202,7002,7007,0002,454.55
1991-10-212,7102,7202,7102,72011,0002,472.73
1991-10-182,6702,7202,6702,70051,0002,454.55
1991-10-172,6302,6602,6302,650104,0002,409.09
1991-10-162,6002,6002,6002,60037,0002,363.64
1991-10-152,6102,6202,6002,62035,0002,381.82
1991-10-142,6502,6502,6202,62016,0002,381.82
1991-10-112,7002,7002,6802,68028,0002,436.36
1991-10-092,7402,7402,6902,70039,0002,454.55
1991-10-082,7702,7802,7502,75021,0002,500
1991-10-072,8302,8302,7102,78048,0002,527.27
1991-10-042,9502,9502,8402,84033,0002,581.82
1991-10-032,9903,0002,9102,95036,0002,681.82
1991-10-022,9802,9802,9402,9809,0002,709.09
1991-10-012,9002,9802,9002,98013,0002,709.09
1991-09-273,0503,0503,0503,0502,0002,772.73
1991-09-263,0003,0503,0003,05027,0002,772.73
1991-09-252,9602,9902,9602,99047,0002,718.18
1991-09-242,9903,0002,9803,00036,0002,727.27
1991-09-202,9203,0302,9203,00093,0002,727.27
1991-09-192,8602,9102,8602,90086,0002,636.36
1991-09-182,7602,8502,7602,85050,0002,590.91
1991-09-172,7502,8002,7502,8008,0002,545.45
1991-09-132,8002,8502,8002,80036,0002,545.45
1991-09-122,8602,9002,8302,83030,0002,572.73
1991-09-112,8602,8602,8602,86024,0002,600
1991-09-102,8702,8702,8702,8701,0002,609.09
1991-09-092,8802,8802,8502,85026,0002,590.91
1991-09-062,8502,8702,8502,87020,0002,609.09
1991-09-052,8402,8502,8302,84020,0002,581.82
1991-09-042,8202,8402,8202,84014,0002,581.82
1991-09-032,8402,8402,8402,8401,0002,581.82
1991-09-022,8002,8502,8002,85022,0002,590.91
1991-08-302,8102,8402,8002,81032,0002,554.55
1991-08-292,8002,8502,8002,85010,0002,590.91
1991-08-282,7802,8002,7802,8006,0002,545.45
1991-08-272,8602,8802,8102,820110,0002,563.64
1991-08-262,9902,9902,8802,88019,0002,618.18
1991-08-232,9902,9902,9802,98014,0002,709.09
1991-08-223,0203,0203,0003,00013,0002,727.27
1991-08-213,0003,0002,9702,98024,0002,709.09
1991-08-202,8803,0002,8703,00026,0002,727.27
1991-08-192,9903,0002,8602,86057,0002,600
1991-08-163,0003,0103,0003,00040,0002,727.27
1991-08-153,0403,0403,0003,04020,0002,763.64
1991-08-143,0603,0603,0403,04013,0002,763.64
1991-08-133,0003,0503,0003,04020,0002,763.64
1991-08-123,0703,0703,0003,05037,0002,772.73
1991-08-093,0903,0903,0703,07011,0002,790.91
1991-08-083,0903,0903,0503,0705,0002,790.91
1991-08-073,1503,1503,0503,09033,0002,809.09
1991-08-063,1603,1703,1003,11032,0002,827.27
1991-08-053,2403,2503,1503,20035,0002,909.09
1991-08-023,0903,2503,0903,24056,0002,945.45
1991-08-013,1003,1003,0903,10037,0002,818.18
1991-07-313,0003,1003,0003,10046,0002,818.18
1991-07-303,0703,0703,0003,00038,0002,727.27
1991-07-293,0903,0903,0703,07010,0002,790.91
1991-07-263,1003,1003,0503,10015,0002,818.18
1991-07-253,1003,1303,0503,05024,0002,772.73
1991-07-243,1003,1403,0803,10010,0002,818.18
1991-07-233,0503,1003,0503,10014,0002,818.18
1991-07-223,0803,0803,0503,08013,0002,800
1991-07-193,1103,1103,1003,10027,0002,818.18
1991-07-183,1503,1503,1003,10013,0002,818.18
1991-07-173,1403,1803,1303,13057,0002,845.45
1991-07-163,1403,1503,1403,14011,0002,854.55
1991-07-153,1103,1603,1103,12011,0002,836.36
1991-07-123,1003,1003,1003,10014,0002,818.18
1991-07-113,1203,1403,1003,10028,0002,818.18
1991-07-103,1003,1403,1003,14039,0002,854.55
1991-07-093,0503,0502,9002,98044,0002,709.09
1991-07-083,1803,1803,0203,06027,0002,781.82
1991-07-053,2303,2303,1803,18013,0002,890.91
1991-07-043,1403,1803,1303,1806,0002,890.91
1991-07-033,3503,3503,2003,20025,0002,909.09
1991-07-023,3803,3803,3003,35055,0003,045.45
1991-07-013,4103,4103,3703,37017,0003,063.64
1991-06-283,3903,3903,3103,31016,0003,009.09
1991-06-273,3403,4103,3103,31044,0003,009.09
1991-06-263,3703,4303,3203,390275,0003,081.82
1991-06-253,3103,3703,3003,37070,0003,063.64
1991-06-243,4103,4403,3103,390139,0003,081.82
1991-06-213,3003,4103,3003,410108,0003,100
1991-06-203,2003,3403,2003,320119,0003,018.18
1991-06-193,2603,2603,2003,25031,0002,954.55
1991-06-183,3503,3503,2703,3309,0003,027.27
1991-06-173,4303,4303,3803,38067,0003,072.73
1991-06-143,3503,4503,3003,430164,0003,118.18
1991-06-133,2703,4903,2603,400115,0003,090.91
1991-06-123,2603,3103,2503,280112,0002,981.82
1991-06-113,2003,2903,1703,26051,0002,963.64
1991-06-103,2203,2503,2203,25022,0002,954.55
1991-06-073,2903,3003,2403,30018,0003,000
1991-06-063,2803,3003,2003,30017,0003,000
1991-06-053,2003,2503,1503,25023,0002,954.55
1991-06-043,2003,2003,1103,16082,0002,872.73
1991-06-033,2703,2703,2103,22012,0002,927.27
1991-05-313,2003,3003,2003,29035,0002,990.91
1991-05-303,1903,2503,1503,25034,0002,954.55
1991-05-293,1503,1903,0503,19033,0002,900
1991-05-283,0503,1003,0503,1008,0002,818.18
1991-05-273,0503,1002,9903,10061,0002,818.18
1991-05-243,2503,2703,2003,20054,0002,909.09
1991-05-233,3003,3003,1503,28066,0002,981.82
1991-05-223,3403,3403,2703,34026,0003,036.36
1991-05-213,3503,3503,2603,34023,0003,036.36
1991-05-203,3603,3603,3103,35017,0003,045.45
1991-05-173,3503,4203,3503,4204,0003,109.09
1991-05-163,4403,4603,4403,4606,0003,145.45
1991-05-153,4703,4903,4003,49018,0003,172.73
1991-05-143,5103,5403,5003,54033,0003,218.18
1991-05-133,5903,6003,5503,56044,0003,236.36
1991-05-103,5403,6403,5303,600195,0003,272.73
1991-05-093,4903,5203,4303,510128,0003,190.91
1991-05-083,4303,4903,3703,470470,0003,154.55
1991-05-073,4803,5003,4503,48033,0003,163.64
1991-05-023,4903,5503,4503,50087,0003,181.82
1991-05-013,4503,4503,4003,45083,0003,136.36
1991-04-303,4903,4903,3803,44049,0003,127.27
1991-04-263,4903,4903,4503,47044,0003,154.55
1991-04-253,5003,5503,4703,490101,0003,172.73
1991-04-243,5603,5903,5203,55057,0003,227.27
1991-04-233,5903,5903,5503,58071,0003,254.55
1991-04-223,6303,6303,5703,590108,0003,263.64
1991-04-193,5003,6303,5003,600114,0003,272.73
1991-04-183,6003,6503,5503,550179,0003,227.27
1991-04-173,5003,5703,4603,570225,0003,245.45
1991-04-163,5003,5103,4103,460200,0003,145.45
1991-04-153,4303,4803,4203,450127,0003,136.36
1991-04-123,3003,4803,3003,480201,0003,163.64
1991-04-113,3303,3803,3103,350181,0003,045.45
1991-04-103,2503,3503,2003,350164,0003,045.45
1991-04-093,3003,3303,2503,270103,0002,972.73
1991-04-083,3303,3503,3003,340159,0003,036.36
1991-04-053,3503,4103,3403,400405,0003,090.91
1991-04-043,2703,3503,2503,33073,0003,027.27
1991-04-033,3503,3503,2503,330104,0003,027.27
1991-04-023,3803,3803,3203,350119,0003,045.45
1991-04-013,4003,4303,3203,430186,0003,118.18
1991-03-293,2003,4203,1803,420429,0003,109.09
1991-03-283,2003,2703,1203,250277,0002,954.55
1991-03-272,9403,1002,9103,100140,0002,818.18
1991-03-263,0003,0102,9402,98064,0002,709.09
1991-03-253,3203,3703,2403,30073,0002,727.27
1991-03-223,4203,4203,3303,37075,0002,785.12
1991-03-203,4103,4603,3503,460139,0002,859.50
1991-03-193,3903,4903,3903,460100,0002,859.50
1991-03-183,3803,4703,3503,470126,0002,867.77
1991-03-153,2403,4103,1903,390272,0002,801.65
1991-03-143,1703,2103,1703,19080,0002,636.36
1991-03-133,2403,2503,1903,22069,0002,661.16
1991-03-123,2603,2803,2103,25048,0002,685.95
1991-03-113,2903,3003,2803,29043,0002,719.01
1991-03-083,3003,3003,2403,24053,0002,677.69
1991-03-073,2503,3203,2403,260117,0002,694.21
1991-03-063,2403,2903,2003,240192,0002,677.69
1991-03-053,1003,2403,1003,190178,0002,636.36
1991-03-043,0103,1003,0103,100132,0002,561.98
1991-03-012,9603,0002,9502,990111,0002,471.07
1991-02-282,9503,0002,8902,960115,0002,446.28
1991-02-272,8702,9502,8702,95033,0002,438.02
1991-02-262,9702,9702,9002,90027,0002,396.69
1991-02-252,8702,9802,8702,98074,0002,462.81
1991-02-222,8702,9102,8702,87018,0002,371.90
1991-02-212,8802,9202,8802,91032,0002,404.96
1991-02-202,9002,9202,8302,90072,0002,396.69
1991-02-192,9002,9202,8802,90019,0002,396.69
1991-02-182,9803,0002,9002,90050,0002,396.69
1991-02-152,6702,8202,6702,82053,0002,330.58
1991-02-142,7602,7702,6802,71057,0002,239.67
1991-02-132,7002,7402,7002,74021,0002,264.46
1991-02-122,7702,7702,7002,70042,0002,231.41
1991-02-082,7202,7502,7202,72035,0002,247.93
1991-02-072,7602,7602,6802,74040,0002,264.46
1991-02-062,8102,8302,7502,75057,0002,272.73
1991-02-052,8202,8202,7702,770103,0002,289.26
1991-02-042,6702,7402,6702,700348,0002,231.41
1991-02-012,7102,7302,6702,710110,0002,239.67
1991-01-312,7302,7502,6702,670466,0002,206.61
1991-01-302,5702,7702,5702,690203,0002,223.14
1991-01-292,3802,5902,3702,57078,0002,123.97
1991-01-282,3802,3802,3802,3806,0001,966.94
1991-01-252,3902,3902,3502,35042,0001,942.15
1991-01-242,3702,3802,3402,38036,0001,966.94
1991-01-232,4002,4002,3602,39013,0001,975.21
1991-01-222,4502,4502,4202,43024,0002,008.26
1991-01-212,4502,4602,4502,45027,0002,024.79
1991-01-182,5402,5402,4302,50060,0002,066.12
1991-01-172,3602,5202,3402,500680,0002,066.12
1991-01-162,4402,4402,4002,40030,0001,983.47
1991-01-142,4002,4502,4002,44032,0002,016.53
1991-01-112,3202,4002,3002,40025,0001,983.47
1991-01-102,1502,2802,1502,28010,0001,884.30
1991-01-092,2002,2002,2002,20016,0001,818.18
1991-01-082,2002,2002,2002,2007,0001,818.18
1991-01-072,3002,3002,3002,3005,0001,900.83
1991-01-042,3402,3402,3002,34010,0001,933.88

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