6958 日本CMK(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-301,4701,4801,4601,4604,0001,460
1993-12-291,5001,5001,5001,50025,0001,500
1993-12-281,4501,4501,4101,44033,0001,440
1993-12-271,4501,4501,4401,44014,0001,440
1993-12-241,4501,4701,4501,47025,0001,470
1993-12-221,4801,4901,4801,4806,0001,480
1993-12-211,4501,4901,4501,48022,0001,480
1993-12-201,5501,5501,4501,47051,0001,470
1993-12-171,4801,5301,4601,53087,0001,530
1993-12-161,4301,4601,4201,46036,0001,460
1993-12-151,3701,3901,3501,39015,0001,390
1993-12-141,3901,3901,3701,38017,0001,380
1993-12-131,2901,3601,2901,35068,0001,350
1993-12-101,2701,3301,2701,330112,0001,330
1993-12-091,2901,3201,2601,30050,0001,300
1993-12-081,3201,3201,2501,25026,0001,250
1993-12-071,3101,3501,3001,32029,0001,320
1993-12-061,3401,3401,3001,30034,0001,300
1993-12-031,3401,3401,3001,33020,0001,330
1993-12-021,2901,3501,2901,35041,0001,350
1993-12-011,2101,2601,2001,26037,0001,260
1993-11-301,2101,2201,1801,18034,0001,180
1993-11-291,2501,2501,1301,20075,0001,200
1993-11-261,3201,3201,2501,25027,0001,250
1993-11-251,3001,3401,3001,32034,0001,320
1993-11-241,4001,4001,3501,35024,0001,350
1993-11-221,4501,4601,4001,40018,0001,400
1993-11-191,4601,4601,4601,46020,0001,460
1993-11-181,4701,4701,4501,4607,0001,460
1993-11-171,4601,4601,4501,45027,0001,450
1993-11-161,5001,5001,4501,45025,0001,450
1993-11-151,5401,5401,5201,52023,0001,520
1993-11-121,5401,5401,5401,54018,0001,540
1993-11-111,5601,5601,5401,54029,0001,540
1993-11-101,5801,5801,5601,56023,0001,560
1993-11-091,5901,5901,5901,5904,0001,590
1993-11-081,6701,6701,6201,64019,0001,640
1993-11-051,6001,6701,6001,67055,0001,670
1993-11-041,6001,6001,6001,60017,0001,600
1993-11-021,6101,6101,6101,61019,0001,610
1993-11-011,6101,6101,6001,6004,0001,600
1993-10-291,6101,6101,6101,61023,0001,610
1993-10-281,6101,6101,6101,61030,0001,610
1993-10-271,6001,6001,6001,6004,0001,600
1993-10-261,6301,6301,6001,6006,0001,600
1993-10-251,6501,6501,6401,64010,0001,640
1993-10-221,6301,6501,6201,65058,0001,650
1993-10-211,6301,6401,6201,63012,0001,630
1993-10-201,6701,7001,6701,70018,0001,700
1993-10-191,7001,7301,7001,70013,0001,700
1993-10-181,7601,7601,7401,74024,0001,740
1993-10-151,6501,7601,6401,760291,0001,760
1993-10-141,6001,6301,6001,63018,0001,630
1993-10-131,6101,6301,6101,62034,0001,620
1993-10-081,6501,6501,6301,63027,0001,630
1993-10-071,6701,6701,6501,65024,0001,650
1993-10-061,6401,6701,6401,67020,0001,670
1993-10-051,6901,6901,6401,65029,0001,650
1993-10-041,6901,6901,6701,67012,0001,670
1993-10-011,6401,6401,6401,6403,0001,640
1993-09-301,6601,6601,6401,65011,0001,650
1993-09-291,6501,6601,6501,66011,0001,660
1993-09-281,6501,6601,6501,66037,0001,660
1993-09-271,7101,7101,6801,6808,0001,680
1993-09-241,7101,7201,7101,71020,0001,710
1993-09-221,7001,7001,6801,70042,0001,700
1993-09-211,6601,7001,6501,70015,0001,700
1993-09-201,6601,6601,6401,64010,0001,640
1993-09-171,6401,6501,6401,6406,0001,640
1993-09-161,6401,6501,6401,65013,0001,650
1993-09-141,7001,7001,6401,65041,0001,650
1993-09-131,7001,7001,6701,7008,0001,700
1993-09-101,7101,7101,6601,67068,0001,670
1993-09-091,7001,7001,6801,68025,0001,680
1993-09-081,6601,7001,6601,70035,0001,700
1993-09-071,7201,7201,6801,68021,0001,680
1993-09-061,7601,7601,7601,7604,0001,760
1993-09-031,6701,7301,6701,72064,0001,720
1993-09-021,6701,6901,6701,69029,0001,690
1993-09-011,7401,7401,6901,69049,0001,690
1993-08-311,7301,7401,7301,7404,0001,740
1993-08-301,7401,7401,7401,7406,0001,740
1993-08-271,7201,7201,7101,71012,0001,710
1993-08-261,6701,6701,6701,6703,0001,670
1993-08-251,7001,7001,6601,660105,0001,660
1993-08-241,7201,7201,7201,7205,0001,720
1993-08-231,7201,7301,7201,72019,0001,720
1993-08-201,7501,7501,7301,73013,0001,730
1993-08-191,7501,7501,7201,7207,0001,720
1993-08-181,7801,7801,7801,78020,0001,780
1993-08-171,7701,7701,7501,75028,0001,750
1993-08-161,7601,7701,7601,77014,0001,770
1993-08-131,7701,7701,7501,7709,0001,770
1993-08-121,7701,7701,7701,7706,0001,770
1993-08-111,7801,7801,7501,77044,0001,770
1993-08-101,8101,8101,7501,75027,0001,750
1993-08-091,7601,8001,7601,8002,0001,800
1993-08-061,8001,8001,8001,8001,0001,800
1993-08-051,8301,8301,8301,83011,0001,830
1993-08-041,7501,8001,7501,8003,0001,800
1993-08-031,7501,7501,7401,74021,0001,740
1993-08-021,7501,7501,7501,7504,0001,750
1993-07-301,8001,8301,8001,81020,0001,810
1993-07-291,8201,8201,7801,80013,0001,800
1993-07-281,7501,7501,7501,7503,0001,750
1993-07-271,7601,7601,7401,76019,0001,760
1993-07-261,7401,7501,7401,7505,0001,750
1993-07-231,7801,7801,7401,78041,0001,780
1993-07-221,7801,8001,7801,78041,0001,780
1993-07-211,8001,8101,7801,81041,0001,810
1993-07-201,8101,8201,8101,82015,0001,820
1993-07-191,8201,8401,8201,8403,0001,840
1993-07-161,8401,8501,8101,85060,0001,850
1993-07-151,8001,8401,8001,840151,0001,840
1993-07-141,7601,8001,7601,800100,0001,800
1993-07-131,7301,7601,7301,76099,0001,760
1993-07-121,7601,7601,7301,73016,0001,730
1993-07-091,7401,7401,7001,72020,0001,720
1993-07-081,7101,7201,7001,72021,0001,720
1993-07-071,7201,7201,7201,72019,0001,720
1993-07-061,7201,7301,7201,7208,0001,720
1993-07-051,7501,7501,7301,7305,0001,730
1993-07-021,7601,7601,7401,7403,0001,740
1993-07-011,7501,7701,7301,77021,0001,770
1993-06-301,7201,7701,7201,75063,0001,750
1993-06-291,7601,7601,7201,72014,0001,720
1993-06-281,7601,7601,7301,73034,0001,730
1993-06-251,7301,7701,7301,73070,0001,730
1993-06-241,7301,7501,7201,74093,0001,740
1993-06-231,7601,7701,7301,75066,0001,750
1993-06-221,7401,7601,7201,76081,0001,760
1993-06-211,7601,7701,7601,76038,0001,760
1993-06-181,8101,8101,7801,780176,0001,780
1993-06-171,8001,8101,8001,81014,0001,810
1993-06-161,8401,8401,8101,810101,0001,810
1993-06-151,8901,8901,8601,860151,0001,860
1993-06-141,8801,8901,8601,89034,0001,890
1993-06-111,9001,9001,8801,88018,0001,880
1993-06-101,8801,8901,8701,89051,0001,890
1993-06-081,8901,9001,8801,88032,0001,880
1993-06-071,9001,9401,9001,91072,0001,910
1993-06-041,8001,9301,8001,920563,0001,920
1993-06-031,7301,8001,7101,800175,0001,800
1993-06-021,7001,7001,7001,7009,0001,700
1993-06-011,6901,6901,6901,6902,0001,690
1993-05-311,7001,7001,6901,6908,0001,690
1993-05-281,7101,7401,6701,67040,0001,670
1993-05-271,7001,7301,7001,71013,0001,710
1993-05-261,7101,7301,7001,73042,0001,730
1993-05-251,6801,7201,6801,70038,0001,700
1993-05-241,6801,7001,6801,68029,0001,680
1993-05-211,6601,7001,6501,700134,0001,700
1993-05-201,6701,6701,6601,66046,0001,660
1993-05-191,6701,6901,6601,67022,0001,670
1993-05-181,7001,7001,6701,67042,0001,670
1993-05-171,7201,7201,7101,71024,0001,710
1993-05-141,7201,7401,7101,72023,0001,720
1993-05-131,7501,7501,7301,73018,0001,730
1993-05-121,7701,7801,7301,73049,0001,730
1993-05-111,7901,7901,7401,750168,0001,750
1993-05-101,7401,7701,7401,770476,0001,770
1993-05-071,7901,7901,7701,79035,0001,790
1993-05-061,8301,8301,7801,78075,0001,780
1993-04-301,7101,7801,7101,78073,0001,780
1993-04-281,7401,7401,7001,70059,0001,700
1993-04-271,6001,6801,6001,68076,0001,680
1993-04-261,5901,6001,5801,58072,0001,580
1993-04-231,5801,5901,5801,58013,0001,580
1993-04-221,6101,6101,5701,57030,0001,570
1993-04-211,5901,5901,5801,58043,0001,580
1993-04-201,6301,6401,6001,60051,0001,600
1993-04-191,6501,6601,6401,64065,0001,640
1993-04-161,7301,7501,6801,700201,0001,700
1993-04-151,6501,7401,6501,740170,0001,740
1993-04-141,6501,6801,6501,650129,0001,650
1993-04-131,6101,6501,5801,650120,0001,650
1993-04-121,6301,6301,6001,62045,0001,620
1993-04-091,6101,6501,6101,630130,0001,630
1993-04-081,5601,5601,5001,550105,0001,550
1993-04-071,4701,5801,4701,530225,0001,530
1993-04-061,4701,4701,4301,47075,0001,470
1993-04-051,4701,4701,4001,43026,0001,430
1993-04-021,4001,4701,4001,43058,0001,430
1993-04-011,4501,4501,4001,4107,0001,410
1993-03-311,4901,5101,4501,45063,0001,450
1993-03-301,5301,5301,4701,48072,0001,480
1993-03-291,4401,5301,4401,530116,0001,530
1993-03-261,3901,4401,3901,440128,0001,440
1993-03-251,2801,3501,2801,350104,0001,350
1993-03-241,2401,2901,2401,29013,0001,290
1993-03-231,2301,2301,2101,22040,0001,220
1993-03-221,2601,2601,1801,18068,0001,180
1993-03-191,2701,2801,2501,25031,0001,250
1993-03-181,2501,2801,2401,240128,0001,240
1993-03-171,2501,2501,2301,25015,0001,250
1993-03-161,2701,2701,2701,2707,0001,270
1993-03-151,3001,3001,2701,27074,0001,270
1993-03-121,3001,3001,2701,30059,0001,300
1993-03-111,3001,3201,3001,30025,0001,300
1993-03-091,2801,3001,2701,30022,0001,300
1993-03-081,2401,3201,2401,30057,0001,300
1993-03-051,2501,2701,2401,25067,0001,250
1993-03-041,2401,2401,2301,24026,0001,240
1993-03-031,2501,2601,2401,24023,0001,240
1993-03-021,2601,2601,2501,25018,0001,250
1993-03-011,2601,2601,2601,2601,0001,260
1993-02-261,3001,3001,2501,25018,0001,250
1993-02-251,2901,2901,2901,2901,0001,290
1993-02-241,3201,3201,3201,32012,0001,320
1993-02-231,3401,3401,3201,32026,0001,320
1993-02-221,3401,3401,3201,32034,0001,320
1993-02-191,3201,3201,3201,32028,0001,320
1993-02-181,3301,3301,3101,3109,0001,310
1993-02-171,3101,3101,2901,31048,0001,310
1993-02-161,3201,3201,3001,3007,0001,300
1993-02-151,3001,3201,3001,30012,0001,300
1993-02-121,3201,3201,2901,32018,0001,320
1993-02-101,2901,3001,2901,30034,0001,300
1993-02-091,3201,3401,2901,290144,0001,290
1993-02-081,2901,3301,2901,31074,0001,310
1993-02-051,2801,3201,2801,28068,0001,280
1993-02-041,2801,3001,2801,29066,0001,290
1993-02-031,3001,3001,2801,28049,0001,280
1993-02-021,2601,2901,2601,29079,0001,290
1993-02-011,2801,2801,2401,2509,0001,250
1993-01-291,3001,3001,2501,26055,0001,260
1993-01-281,2801,3101,2801,30021,0001,300
1993-01-271,3301,3301,3001,30012,0001,300
1993-01-261,3501,3601,3301,33041,0001,330
1993-01-251,3501,3501,3501,35024,0001,350
1993-01-221,3501,3601,3501,35036,0001,350
1993-01-211,3501,3501,3401,35010,0001,350
1993-01-201,3701,3701,3701,3703,0001,370
1993-01-191,3401,3501,3401,3506,0001,350
1993-01-181,3601,3601,3401,34099,0001,340
1993-01-141,3601,3601,3601,36033,0001,360
1993-01-131,3601,3701,3601,37023,0001,370
1993-01-121,3601,3601,3601,36017,0001,360
1993-01-111,3901,3901,3501,36040,0001,360
1993-01-081,3501,3501,3501,35010,0001,350
1993-01-071,3601,3601,3501,35034,0001,350
1993-01-061,3501,3501,3501,3503,0001,350
1993-01-051,3501,3501,3501,35034,0001,350
1993-01-041,3301,3301,3301,3301,0001,330

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