6958 日本CMK(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 1,285 | 1,290 | 1,272 | 1,273 | 91,000 | 1,273 |
| 2003-12-29 | 1,282 | 1,296 | 1,270 | 1,277 | 348,000 | 1,277 |
| 2003-12-26 | 1,237 | 1,279 | 1,237 | 1,279 | 648,000 | 1,279 |
| 2003-12-25 | 1,195 | 1,236 | 1,190 | 1,236 | 301,000 | 1,236 |
| 2003-12-24 | 1,198 | 1,200 | 1,182 | 1,200 | 123,000 | 1,200 |
| 2003-12-22 | 1,181 | 1,200 | 1,180 | 1,200 | 246,000 | 1,200 |
| 2003-12-19 | 1,178 | 1,196 | 1,160 | 1,167 | 208,000 | 1,167 |
| 2003-12-18 | 1,204 | 1,205 | 1,165 | 1,178 | 272,000 | 1,178 |
| 2003-12-17 | 1,237 | 1,245 | 1,196 | 1,207 | 161,000 | 1,207 |
| 2003-12-16 | 1,207 | 1,249 | 1,206 | 1,217 | 503,000 | 1,217 |
| 2003-12-15 | 1,200 | 1,247 | 1,189 | 1,247 | 506,000 | 1,247 |
| 2003-12-12 | 1,121 | 1,170 | 1,120 | 1,163 | 348,000 | 1,163 |
| 2003-12-11 | 1,128 | 1,128 | 1,105 | 1,114 | 114,000 | 1,114 |
| 2003-12-10 | 1,140 | 1,147 | 1,115 | 1,129 | 264,000 | 1,129 |
| 2003-12-09 | 1,156 | 1,156 | 1,110 | 1,146 | 263,000 | 1,146 |
| 2003-12-08 | 1,095 | 1,145 | 1,087 | 1,118 | 260,000 | 1,118 |
| 2003-12-05 | 1,180 | 1,184 | 1,122 | 1,129 | 251,000 | 1,129 |
| 2003-12-04 | 1,180 | 1,209 | 1,162 | 1,172 | 428,000 | 1,172 |
| 2003-12-03 | 1,172 | 1,225 | 1,144 | 1,165 | 648,000 | 1,165 |
| 2003-12-02 | 1,147 | 1,200 | 1,136 | 1,185 | 1,015,000 | 1,185 |
| 2003-12-01 | 1,065 | 1,121 | 1,046 | 1,120 | 317,000 | 1,120 |
| 2003-11-28 | 1,150 | 1,160 | 1,081 | 1,105 | 548,000 | 1,105 |
| 2003-11-27 | 1,104 | 1,150 | 1,075 | 1,150 | 1,103,000 | 1,150 |
| 2003-11-26 | 1,018 | 1,059 | 1,013 | 1,059 | 644,000 | 1,059 |
| 2003-11-25 | 950 | 965 | 935 | 959 | 259,000 | 959 |
| 2003-11-21 | 892 | 929 | 881 | 917 | 157,000 | 917 |
| 2003-11-20 | 930 | 930 | 860 | 896 | 532,000 | 896 |
| 2003-11-19 | 913 | 927 | 904 | 913 | 129,000 | 913 |
| 2003-11-18 | 903 | 935 | 882 | 931 | 444,000 | 931 |
| 2003-11-17 | 953 | 953 | 910 | 920 | 435,000 | 920 |
| 2003-11-14 | 994 | 1,025 | 981 | 981 | 440,000 | 981 |
| 2003-11-13 | 1,029 | 1,030 | 995 | 995 | 929,000 | 995 |
| 2003-11-12 | 1,031 | 1,058 | 1,021 | 1,028 | 301,000 | 1,028 |
| 2003-11-11 | 1,088 | 1,095 | 1,020 | 1,039 | 777,000 | 1,039 |
| 2003-11-10 | 1,030 | 1,139 | 1,023 | 1,128 | 1,012,000 | 1,128 |
| 2003-11-07 | 1,045 | 1,055 | 1,004 | 1,046 | 509,000 | 1,046 |
| 2003-11-06 | 1,040 | 1,075 | 1,017 | 1,035 | 963,000 | 1,035 |
| 2003-11-05 | 1,011 | 1,090 | 990 | 1,020 | 2,527,000 | 1,020 |
| 2003-11-04 | 961 | 1,011 | 945 | 1,011 | 2,284,000 | 1,011 |
| 2003-10-31 | 911 | 911 | 911 | 911 | 322,000 | 911 |
| 2003-10-30 | 811 | 811 | 811 | 811 | 162,000 | 811 |
| 2003-10-29 | 714 | 715 | 700 | 711 | 127,000 | 711 |
| 2003-10-28 | 675 | 699 | 674 | 685 | 95,000 | 685 |
| 2003-10-27 | 662 | 685 | 662 | 676 | 47,000 | 676 |
| 2003-10-24 | 681 | 690 | 677 | 682 | 75,000 | 682 |
| 2003-10-23 | 699 | 699 | 680 | 680 | 152,000 | 680 |
| 2003-10-22 | 727 | 729 | 710 | 719 | 92,000 | 719 |
| 2003-10-21 | 727 | 739 | 725 | 733 | 199,000 | 733 |
| 2003-10-20 | 727 | 730 | 715 | 727 | 110,000 | 727 |
| 2003-10-17 | 723 | 727 | 714 | 727 | 165,000 | 727 |
| 2003-10-16 | 685 | 725 | 682 | 709 | 246,000 | 709 |
| 2003-10-15 | 675 | 694 | 675 | 691 | 158,000 | 691 |
| 2003-10-14 | 689 | 696 | 684 | 685 | 141,000 | 685 |
| 2003-10-10 | 685 | 691 | 669 | 670 | 434,000 | 670 |
| 2003-10-09 | 701 | 702 | 688 | 690 | 235,000 | 690 |
| 2003-10-08 | 736 | 736 | 705 | 707 | 49,000 | 707 |
| 2003-10-07 | 730 | 739 | 725 | 732 | 63,000 | 732 |
| 2003-10-06 | 748 | 748 | 730 | 730 | 69,000 | 730 |
| 2003-10-03 | 714 | 723 | 713 | 718 | 112,000 | 718 |
| 2003-10-02 | 720 | 727 | 711 | 720 | 79,000 | 720 |
| 2003-10-01 | 729 | 729 | 702 | 710 | 132,000 | 710 |
| 2003-09-30 | 716 | 737 | 712 | 730 | 187,000 | 730 |
| 2003-09-29 | 715 | 720 | 700 | 720 | 140,000 | 720 |
| 2003-09-26 | 699 | 724 | 696 | 714 | 160,000 | 714 |
| 2003-09-25 | 714 | 724 | 701 | 724 | 178,000 | 724 |
| 2003-09-24 | 754 | 765 | 718 | 728 | 183,000 | 728 |
| 2003-09-22 | 761 | 775 | 753 | 758 | 179,000 | 758 |
| 2003-09-19 | 788 | 795 | 772 | 795 | 140,000 | 795 |
| 2003-09-18 | 778 | 787 | 751 | 787 | 122,000 | 787 |
| 2003-09-17 | 788 | 790 | 763 | 786 | 83,000 | 786 |
| 2003-09-16 | 765 | 786 | 765 | 786 | 194,000 | 786 |
| 2003-09-12 | 765 | 789 | 765 | 775 | 201,000 | 775 |
| 2003-09-11 | 766 | 766 | 747 | 752 | 54,000 | 752 |
| 2003-09-10 | 765 | 781 | 760 | 766 | 96,000 | 766 |
| 2003-09-09 | 751 | 768 | 751 | 760 | 60,000 | 760 |
| 2003-09-08 | 721 | 759 | 721 | 751 | 110,000 | 751 |
| 2003-09-05 | 758 | 762 | 733 | 740 | 151,000 | 740 |
| 2003-09-04 | 773 | 773 | 758 | 758 | 99,000 | 758 |
| 2003-09-03 | 782 | 792 | 767 | 775 | 90,000 | 775 |
| 2003-09-02 | 800 | 800 | 771 | 781 | 126,000 | 781 |
| 2003-09-01 | 791 | 810 | 785 | 797 | 251,000 | 797 |
| 2003-08-29 | 768 | 792 | 766 | 792 | 400,000 | 792 |
| 2003-08-28 | 740 | 762 | 739 | 762 | 317,000 | 762 |
| 2003-08-27 | 717 | 749 | 707 | 735 | 351,000 | 735 |
| 2003-08-26 | 702 | 707 | 696 | 698 | 136,000 | 698 |
| 2003-08-25 | 694 | 707 | 694 | 701 | 61,000 | 701 |
| 2003-08-22 | 709 | 709 | 693 | 701 | 65,000 | 701 |
| 2003-08-21 | 700 | 703 | 690 | 702 | 81,000 | 702 |
| 2003-08-20 | 690 | 705 | 689 | 700 | 123,000 | 700 |
| 2003-08-19 | 698 | 699 | 685 | 690 | 153,000 | 690 |
| 2003-08-18 | 700 | 700 | 677 | 689 | 139,000 | 689 |
| 2003-08-15 | 672 | 704 | 668 | 690 | 241,000 | 690 |
| 2003-08-14 | 646 | 661 | 630 | 654 | 190,000 | 654 |
| 2003-08-13 | 630 | 654 | 630 | 647 | 248,000 | 647 |
| 2003-08-12 | 641 | 644 | 630 | 630 | 273,000 | 630 |
| 2003-08-11 | 661 | 661 | 623 | 634 | 347,000 | 634 |
| 2003-08-08 | 668 | 678 | 656 | 656 | 241,000 | 656 |
| 2003-08-07 | 685 | 688 | 674 | 678 | 94,000 | 678 |
| 2003-08-06 | 717 | 717 | 691 | 705 | 94,000 | 705 |
| 2003-08-05 | 729 | 729 | 719 | 721 | 127,000 | 721 |
| 2003-08-04 | 727 | 730 | 716 | 728 | 178,000 | 728 |
| 2003-08-01 | 710 | 730 | 707 | 727 | 182,000 | 727 |
| 2003-07-31 | 709 | 709 | 685 | 687 | 119,000 | 687 |
| 2003-07-30 | 686 | 705 | 672 | 699 | 189,000 | 699 |
| 2003-07-29 | 680 | 685 | 674 | 684 | 175,000 | 684 |
| 2003-07-28 | 680 | 693 | 675 | 675 | 186,000 | 675 |
| 2003-07-25 | 679 | 679 | 664 | 666 | 97,000 | 666 |
| 2003-07-24 | 677 | 688 | 677 | 680 | 75,000 | 680 |
| 2003-07-23 | 661 | 685 | 661 | 677 | 75,000 | 677 |
| 2003-07-22 | 678 | 680 | 661 | 665 | 55,000 | 665 |
| 2003-07-18 | 690 | 690 | 665 | 678 | 155,000 | 678 |
| 2003-07-17 | 661 | 719 | 661 | 699 | 306,000 | 699 |
| 2003-07-16 | 682 | 699 | 675 | 681 | 49,000 | 681 |
| 2003-07-15 | 697 | 706 | 686 | 687 | 133,000 | 687 |
| 2003-07-14 | 683 | 697 | 679 | 687 | 79,000 | 687 |
| 2003-07-11 | 703 | 703 | 673 | 681 | 154,000 | 681 |
| 2003-07-10 | 728 | 728 | 712 | 712 | 58,000 | 712 |
| 2003-07-09 | 737 | 740 | 710 | 729 | 214,000 | 729 |
| 2003-07-08 | 749 | 749 | 730 | 730 | 256,000 | 730 |
| 2003-07-07 | 712 | 741 | 702 | 734 | 343,000 | 734 |
| 2003-07-04 | 660 | 711 | 653 | 702 | 401,000 | 702 |
| 2003-07-03 | 647 | 684 | 635 | 670 | 837,000 | 670 |
| 2003-07-02 | 627 | 640 | 617 | 637 | 247,000 | 637 |
| 2003-07-01 | 583 | 617 | 582 | 617 | 228,000 | 617 |
| 2003-06-30 | 580 | 584 | 575 | 582 | 80,000 | 582 |
| 2003-06-27 | 568 | 579 | 562 | 579 | 75,000 | 579 |
| 2003-06-26 | 560 | 564 | 553 | 558 | 105,000 | 558 |
| 2003-06-25 | 552 | 559 | 551 | 559 | 56,000 | 559 |
| 2003-06-24 | 563 | 565 | 553 | 556 | 211,000 | 556 |
| 2003-06-23 | 570 | 575 | 565 | 573 | 69,000 | 573 |
| 2003-06-20 | 553 | 568 | 553 | 562 | 138,000 | 562 |
| 2003-06-19 | 561 | 577 | 561 | 573 | 126,000 | 573 |
| 2003-06-18 | 561 | 572 | 561 | 561 | 197,000 | 561 |
| 2003-06-17 | 583 | 583 | 569 | 571 | 129,000 | 571 |
| 2003-06-16 | 573 | 577 | 563 | 563 | 125,000 | 563 |
| 2003-06-13 | 579 | 587 | 576 | 576 | 486,000 | 576 |
| 2003-06-12 | 582 | 589 | 571 | 581 | 322,000 | 581 |
| 2003-06-11 | 563 | 590 | 563 | 581 | 388,000 | 581 |
| 2003-06-10 | 575 | 575 | 556 | 560 | 187,000 | 560 |
| 2003-06-09 | 563 | 580 | 562 | 580 | 332,000 | 580 |
| 2003-06-06 | 543 | 562 | 543 | 562 | 218,000 | 562 |
| 2003-06-05 | 538 | 549 | 532 | 542 | 172,000 | 542 |
| 2003-06-04 | 538 | 541 | 527 | 527 | 118,000 | 527 |
| 2003-06-03 | 540 | 549 | 531 | 539 | 126,000 | 539 |
| 2003-06-02 | 516 | 535 | 516 | 535 | 185,000 | 535 |
| 2003-05-30 | 508 | 515 | 507 | 507 | 97,000 | 507 |
| 2003-05-29 | 509 | 515 | 505 | 515 | 138,000 | 515 |
| 2003-05-28 | 486 | 510 | 486 | 507 | 134,000 | 507 |
| 2003-05-27 | 496 | 496 | 478 | 486 | 166,000 | 486 |
| 2003-05-26 | 501 | 507 | 496 | 496 | 102,000 | 496 |
| 2003-05-23 | 505 | 505 | 497 | 500 | 108,000 | 500 |
| 2003-05-22 | 498 | 501 | 496 | 500 | 96,000 | 500 |
| 2003-05-21 | 502 | 504 | 491 | 498 | 91,000 | 498 |
| 2003-05-20 | 510 | 510 | 499 | 500 | 55,000 | 500 |
| 2003-05-19 | 518 | 518 | 506 | 509 | 28,000 | 509 |
| 2003-05-16 | 512 | 522 | 512 | 519 | 38,000 | 519 |
| 2003-05-15 | 523 | 527 | 510 | 514 | 66,000 | 514 |
| 2003-05-14 | 521 | 535 | 521 | 531 | 127,000 | 531 |
| 2003-05-13 | 510 | 518 | 505 | 518 | 175,000 | 518 |
| 2003-05-12 | 494 | 504 | 492 | 501 | 93,000 | 501 |
| 2003-05-09 | 485 | 493 | 485 | 492 | 72,000 | 492 |
| 2003-05-08 | 489 | 494 | 489 | 494 | 76,000 | 494 |
| 2003-05-07 | 492 | 499 | 488 | 490 | 151,000 | 490 |
| 2003-05-06 | 486 | 489 | 486 | 488 | 97,000 | 488 |
| 2003-05-02 | 502 | 504 | 481 | 486 | 142,000 | 486 |
| 2003-05-01 | 509 | 510 | 502 | 502 | 56,000 | 502 |
| 2003-04-30 | 500 | 501 | 490 | 501 | 96,000 | 501 |
| 2003-04-28 | 497 | 497 | 483 | 489 | 56,000 | 489 |
| 2003-04-25 | 522 | 527 | 494 | 496 | 103,000 | 496 |
| 2003-04-24 | 526 | 536 | 520 | 520 | 40,000 | 520 |
| 2003-04-23 | 537 | 540 | 530 | 536 | 73,000 | 536 |
| 2003-04-22 | 570 | 570 | 529 | 536 | 108,000 | 536 |
| 2003-04-21 | 552 | 571 | 552 | 571 | 75,000 | 571 |
| 2003-04-18 | 550 | 570 | 548 | 550 | 154,000 | 550 |
| 2003-04-17 | 505 | 541 | 505 | 541 | 119,000 | 541 |
| 2003-04-16 | 498 | 510 | 496 | 510 | 85,000 | 510 |
| 2003-04-15 | 488 | 506 | 488 | 502 | 96,000 | 502 |
| 2003-04-14 | 510 | 513 | 498 | 503 | 84,000 | 503 |
| 2003-04-11 | 497 | 513 | 496 | 513 | 101,000 | 513 |
| 2003-04-10 | 500 | 506 | 499 | 501 | 72,000 | 501 |
| 2003-04-09 | 503 | 504 | 487 | 500 | 124,000 | 500 |
| 2003-04-08 | 491 | 507 | 491 | 503 | 145,000 | 503 |
| 2003-04-07 | 487 | 487 | 479 | 486 | 69,000 | 486 |
| 2003-04-04 | 464 | 472 | 461 | 467 | 43,000 | 467 |
| 2003-04-03 | 477 | 479 | 466 | 466 | 52,000 | 466 |
| 2003-04-02 | 457 | 463 | 457 | 462 | 35,000 | 462 |
| 2003-04-01 | 470 | 470 | 454 | 462 | 125,000 | 462 |
| 2003-03-31 | 493 | 493 | 460 | 463 | 102,000 | 463 |
| 2003-03-28 | 494 | 494 | 490 | 494 | 44,000 | 494 |
| 2003-03-27 | 491 | 497 | 483 | 493 | 85,000 | 493 |
| 2003-03-26 | 507 | 507 | 484 | 492 | 93,000 | 492 |
| 2003-03-25 | 519 | 521 | 507 | 508 | 58,000 | 508 |
| 2003-03-24 | 537 | 537 | 519 | 525 | 68,000 | 525 |
| 2003-03-20 | 511 | 511 | 497 | 507 | 62,000 | 507 |
| 2003-03-19 | 499 | 499 | 491 | 491 | 30,000 | 491 |
| 2003-03-18 | 497 | 507 | 497 | 501 | 40,000 | 501 |
| 2003-03-17 | 497 | 499 | 483 | 489 | 110,000 | 489 |
| 2003-03-14 | 490 | 504 | 487 | 497 | 149,000 | 497 |
| 2003-03-13 | 491 | 491 | 488 | 490 | 65,000 | 490 |
| 2003-03-12 | 489 | 494 | 483 | 488 | 172,000 | 488 |
| 2003-03-11 | 484 | 498 | 484 | 485 | 98,000 | 485 |
| 2003-03-10 | 520 | 521 | 496 | 499 | 160,000 | 499 |
| 2003-03-07 | 546 | 548 | 528 | 529 | 65,000 | 529 |
| 2003-03-06 | 566 | 567 | 520 | 550 | 248,000 | 550 |
| 2003-03-05 | 570 | 583 | 568 | 576 | 119,000 | 576 |
| 2003-03-04 | 571 | 575 | 569 | 569 | 51,000 | 569 |
| 2003-03-03 | 566 | 574 | 566 | 570 | 45,000 | 570 |
| 2003-02-28 | 568 | 575 | 565 | 565 | 34,000 | 565 |
| 2003-02-27 | 557 | 564 | 555 | 564 | 49,000 | 564 |
| 2003-02-26 | 565 | 570 | 560 | 560 | 24,000 | 560 |
| 2003-02-25 | 565 | 567 | 560 | 564 | 37,000 | 564 |
| 2003-02-24 | 569 | 577 | 569 | 575 | 57,000 | 575 |
| 2003-02-21 | 566 | 573 | 565 | 569 | 104,000 | 569 |
| 2003-02-20 | 583 | 583 | 550 | 567 | 153,000 | 567 |
| 2003-02-19 | 590 | 590 | 584 | 584 | 82,000 | 584 |
| 2003-02-18 | 595 | 595 | 588 | 593 | 83,000 | 593 |
| 2003-02-17 | 600 | 600 | 591 | 595 | 86,000 | 595 |
| 2003-02-14 | 580 | 600 | 575 | 600 | 242,000 | 600 |
| 2003-02-13 | 595 | 595 | 591 | 595 | 45,000 | 595 |
| 2003-02-12 | 590 | 603 | 589 | 595 | 53,000 | 595 |
| 2003-02-10 | 598 | 598 | 582 | 585 | 23,000 | 585 |
| 2003-02-07 | 594 | 595 | 584 | 588 | 36,000 | 588 |
| 2003-02-06 | 593 | 600 | 593 | 595 | 40,000 | 595 |
| 2003-02-05 | 611 | 611 | 596 | 596 | 84,000 | 596 |
| 2003-02-04 | 601 | 608 | 600 | 601 | 79,000 | 601 |
| 2003-02-03 | 590 | 591 | 580 | 591 | 47,000 | 591 |
| 2003-01-31 | 600 | 600 | 569 | 592 | 80,000 | 592 |
| 2003-01-30 | 609 | 609 | 596 | 600 | 31,000 | 600 |
| 2003-01-29 | 631 | 631 | 590 | 599 | 105,000 | 599 |
| 2003-01-28 | 632 | 638 | 626 | 631 | 50,000 | 631 |
| 2003-01-27 | 644 | 645 | 628 | 633 | 80,000 | 633 |
| 2003-01-24 | 655 | 655 | 643 | 647 | 71,000 | 647 |
| 2003-01-23 | 613 | 646 | 613 | 646 | 54,000 | 646 |
| 2003-01-22 | 628 | 630 | 610 | 612 | 36,000 | 612 |
| 2003-01-21 | 628 | 633 | 622 | 627 | 54,000 | 627 |
| 2003-01-20 | 640 | 641 | 622 | 628 | 77,000 | 628 |
| 2003-01-17 | 636 | 643 | 630 | 639 | 145,000 | 639 |
| 2003-01-16 | 612 | 633 | 610 | 626 | 95,000 | 626 |
| 2003-01-15 | 610 | 615 | 608 | 612 | 40,000 | 612 |
| 2003-01-14 | 599 | 605 | 589 | 605 | 33,000 | 605 |
| 2003-01-10 | 603 | 610 | 582 | 600 | 40,000 | 600 |
| 2003-01-09 | 610 | 610 | 594 | 603 | 26,000 | 603 |
| 2003-01-08 | 596 | 614 | 596 | 614 | 48,000 | 614 |
| 2003-01-07 | 617 | 617 | 608 | 612 | 56,000 | 612 |
| 2003-01-06 | 619 | 619 | 617 | 617 | 27,000 | 617 |
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
