6958 日本CMK(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,680	2,690	2,600	2,600	187,000	2,600
2005-12-29	2,465	2,620	2,440	2,600	389,600	2,600
2005-12-28	2,395	2,430	2,360	2,405	190,100	2,405
2005-12-27	2,420	2,475	2,400	2,450	254,600	2,450
2005-12-26	2,380	2,425	2,355	2,395	192,800	2,395
2005-12-22	2,335	2,380	2,260	2,365	378,900	2,365
2005-12-21	2,300	2,375	2,280	2,330	319,200	2,330
2005-12-20	2,240	2,300	2,180	2,295	208,100	2,295
2005-12-19	2,250	2,250	2,190	2,235	139,700	2,235
2005-12-16	2,155	2,290	2,130	2,255	466,100	2,255
2005-12-15	2,225	2,225	2,110	2,115	421,900	2,115
2005-12-14	2,240	2,270	2,180	2,225	338,500	2,225
2005-12-13	2,250	2,255	2,200	2,220	188,700	2,220
2005-12-12	2,280	2,280	2,250	2,250	270,400	2,250
2005-12-09	2,155	2,245	2,150	2,205	436,500	2,205
2005-12-08	2,280	2,280	2,080	2,105	505,100	2,105
2005-12-07	2,100	2,105	2,075	2,080	176,500	2,080
2005-12-06	2,115	2,125	2,070	2,080	249,300	2,080
2005-12-05	2,145	2,180	2,120	2,135	228,600	2,135
2005-12-02	2,125	2,170	2,125	2,140	301,000	2,140
2005-12-01	2,130	2,140	2,100	2,120	264,800	2,120
2005-11-30	2,150	2,175	2,130	2,135	220,700	2,135
2005-11-29	2,155	2,195	2,145	2,185	182,300	2,185
2005-11-28	2,140	2,245	2,140	2,195	228,900	2,195
2005-11-25	2,160	2,165	2,095	2,135	247,200	2,135
2005-11-24	2,170	2,215	2,150	2,205	260,000	2,205
2005-11-22	2,135	2,180	2,130	2,170	157,200	2,170
2005-11-21	2,165	2,185	2,105	2,105	359,100	2,105
2005-11-18	2,180	2,200	2,120	2,185	151,100	2,185
2005-11-17	2,100	2,155	2,095	2,155	104,800	2,155
2005-11-16	2,110	2,125	2,085	2,115	117,500	2,115
2005-11-15	2,120	2,155	2,090	2,115	113,500	2,115
2005-11-14	2,160	2,160	2,100	2,150	137,400	2,150
2005-11-11	2,125	2,170	2,120	2,150	97,800	2,150
2005-11-10	2,165	2,175	2,120	2,150	109,500	2,150
2005-11-09	2,080	2,130	2,060	2,105	176,300	2,105
2005-11-08	2,135	2,150	2,090	2,090	246,100	2,090
2005-11-07	2,120	2,215	2,120	2,175	530,400	2,175
2005-11-04	2,045	2,095	2,040	2,080	252,000	2,080
2005-11-02	1,968	2,040	1,952	2,025	368,700	2,025
2005-11-01	1,940	1,958	1,925	1,940	188,200	1,940
2005-10-31	1,955	1,979	1,920	1,938	179,800	1,938
2005-10-28	1,908	1,942	1,903	1,940	299,700	1,940
2005-10-27	1,979	1,995	1,925	1,931	308,700	1,931
2005-10-26	2,030	2,040	1,955	1,979	486,700	1,979
2005-10-25	2,060	2,110	2,030	2,050	208,000	2,050
2005-10-24	2,095	2,095	2,030	2,040	74,100	2,040
2005-10-21	2,050	2,090	2,030	2,090	155,800	2,090
2005-10-20	2,025	2,145	2,025	2,130	279,300	2,130
2005-10-19	2,080	2,085	2,025	2,025	143,300	2,025
2005-10-18	2,115	2,135	2,070	2,070	84,700	2,070
2005-10-17	2,110	2,155	2,080	2,100	76,900	2,100
2005-10-14	2,125	2,135	2,105	2,110	75,800	2,110
2005-10-13	2,140	2,150	2,105	2,135	111,700	2,135
2005-10-12	2,250	2,250	2,170	2,170	218,700	2,170
2005-10-11	2,230	2,250	2,160	2,215	154,700	2,215
2005-10-07	2,270	2,275	2,130	2,150	380,400	2,150
2005-10-06	2,125	2,190	2,125	2,150	221,300	2,150
2005-10-05	2,230	2,285	2,195	2,285	586,600	2,285
2005-10-04	2,100	2,235	2,095	2,200	995,100	2,200
2005-10-03	1,930	2,185	1,905	1,999	1,001,100	1,999
2005-09-30	1,865	1,934	1,855	1,884	389,400	1,884
2005-09-29	1,950	1,952	1,850	1,886	307,300	1,886
2005-09-28	1,889	1,979	1,882	1,964	547,900	1,964
2005-09-27	1,956	1,970	1,828	1,866	956,700	1,866
2005-09-26	2,100	2,110	2,020	2,025	436,300	2,025
2005-09-22	2,175	2,175	2,080	2,085	440,400	2,085
2005-09-21	2,190	2,195	2,165	2,175	231,700	2,175
2005-09-20	2,205	2,215	2,185	2,200	114,500	2,200
2005-09-16	2,195	2,230	2,190	2,205	124,900	2,205
2005-09-15	2,180	2,195	2,155	2,195	137,600	2,195
2005-09-14	2,180	2,190	2,155	2,180	184,900	2,180
2005-09-13	2,195	2,210	2,190	2,210	285,300	2,210
2005-09-12	2,205	2,230	2,190	2,195	143,600	2,195
2005-09-09	2,170	2,185	2,150	2,165	261,200	2,165
2005-09-08	2,185	2,200	2,145	2,155	180,100	2,155
2005-09-07	2,215	2,225	2,190	2,200	89,900	2,200
2005-09-06	2,225	2,225	2,190	2,195	81,700	2,195
2005-09-05	2,225	2,230	2,185	2,205	80,300	2,205
2005-09-02	2,190	2,200	2,180	2,200	75,700	2,200
2005-09-01	2,175	2,210	2,175	2,185	118,900	2,185
2005-08-31	2,185	2,190	2,175	2,185	120,000	2,185
2005-08-30	2,175	2,180	2,165	2,170	77,000	2,170
2005-08-29	2,190	2,190	2,165	2,175	48,000	2,175
2005-08-26	2,180	2,185	2,165	2,170	222,000	2,170
2005-08-25	2,170	2,185	2,150	2,185	170,000	2,185
2005-08-24	2,170	2,180	2,165	2,180	78,000	2,180
2005-08-23	2,180	2,185	2,155	2,170	122,000	2,170
2005-08-22	2,165	2,180	2,165	2,180	92,000	2,180
2005-08-19	2,165	2,190	2,150	2,170	142,000	2,170
2005-08-18	2,130	2,165	2,130	2,165	166,000	2,165
2005-08-17	2,135	2,145	2,120	2,135	96,000	2,135
2005-08-16	2,150	2,150	2,120	2,135	169,000	2,135
2005-08-15	2,145	2,145	2,110	2,135	175,000	2,135
2005-08-12	2,155	2,155	2,120	2,135	278,000	2,135
2005-08-11	2,080	2,140	2,080	2,115	316,000	2,115
2005-08-10	2,080	2,100	2,055	2,080	315,000	2,080
2005-08-09	2,100	2,115	2,030	2,030	283,000	2,030
2005-08-08	1,965	2,135	1,931	2,115	443,000	2,115
2005-08-05	2,065	2,065	1,988	1,992	569,000	1,992
2005-08-04	2,105	2,150	2,070	2,145	371,000	2,145
2005-08-03	2,065	2,140	2,050	2,115	450,000	2,115
2005-08-02	2,040	2,060	2,025	2,060	186,000	2,060
2005-08-01	2,065	2,065	1,983	2,040	504,000	2,040
2005-07-29	1,953	2,050	1,953	2,035	561,000	2,035
2005-07-28	1,942	1,950	1,933	1,945	306,000	1,945
2005-07-27	1,910	1,930	1,904	1,921	320,000	1,921
2005-07-26	1,870	1,904	1,870	1,904	317,000	1,904
2005-07-25	1,863	1,875	1,845	1,847	333,000	1,847
2005-07-22	1,864	1,865	1,832	1,860	145,000	1,860
2005-07-21	1,860	1,873	1,851	1,865	147,000	1,865
2005-07-20	1,820	1,850	1,820	1,846	106,000	1,846
2005-07-19	1,835	1,855	1,823	1,849	212,000	1,849
2005-07-15	1,878	1,878	1,821	1,825	233,000	1,825
2005-07-14	1,859	1,867	1,859	1,864	243,000	1,864
2005-07-13	1,845	1,850	1,835	1,844	334,000	1,844
2005-07-12	1,876	1,876	1,838	1,840	179,000	1,840
2005-07-11	1,809	1,856	1,809	1,823	195,000	1,823
2005-07-08	1,770	1,820	1,752	1,808	347,000	1,808
2005-07-07	1,851	1,858	1,766	1,798	614,000	1,798
2005-07-06	1,890	1,900	1,852	1,868	168,000	1,868
2005-07-05	1,903	1,907	1,880	1,890	180,000	1,890
2005-07-04	1,914	1,914	1,880	1,894	98,000	1,894
2005-07-01	1,890	1,911	1,880	1,894	220,000	1,894
2005-06-30	1,897	1,907	1,877	1,880	231,000	1,880
2005-06-29	1,894	1,901	1,886	1,894	143,000	1,894
2005-06-28	1,868	1,894	1,868	1,894	157,000	1,894
2005-06-27	1,893	1,893	1,863	1,866	126,000	1,866
2005-06-24	1,866	1,894	1,865	1,894	105,000	1,894
2005-06-23	1,883	1,904	1,865	1,895	239,000	1,895
2005-06-22	1,879	1,884	1,842	1,883	253,000	1,883
2005-06-21	1,882	1,890	1,882	1,885	176,000	1,885
2005-06-20	1,886	1,897	1,870	1,882	307,000	1,882
2005-06-17	1,825	1,887	1,821	1,874	404,000	1,874
2005-06-16	1,832	1,835	1,824	1,826	145,000	1,826
2005-06-15	1,820	1,837	1,810	1,832	180,000	1,832
2005-06-14	1,838	1,839	1,821	1,821	114,000	1,821
2005-06-13	1,804	1,845	1,804	1,837	186,000	1,837
2005-06-10	1,839	1,847	1,819	1,834	241,000	1,834
2005-06-09	1,854	1,868	1,821	1,843	314,000	1,843
2005-06-08	1,835	1,854	1,829	1,854	241,000	1,854
2005-06-07	1,842	1,856	1,841	1,850	315,000	1,850
2005-06-06	1,833	1,857	1,820	1,853	535,000	1,853
2005-06-03	1,800	1,841	1,794	1,835	699,000	1,835
2005-06-02	1,762	1,775	1,759	1,772	219,000	1,772
2005-06-01	1,733	1,765	1,732	1,763	331,000	1,763
2005-05-31	1,730	1,737	1,669	1,737	409,000	1,737
2005-05-30	1,662	1,730	1,662	1,723	283,000	1,723
2005-05-27	1,645	1,668	1,640	1,660	122,000	1,660
2005-05-26	1,631	1,664	1,631	1,663	135,000	1,663
2005-05-25	1,641	1,642	1,618	1,640	111,000	1,640
2005-05-24	1,685	1,690	1,640	1,643	87,000	1,643
2005-05-23	1,659	1,691	1,651	1,688	104,000	1,688
2005-05-20	1,647	1,688	1,647	1,661	131,000	1,661
2005-05-19	1,646	1,677	1,639	1,677	274,000	1,677
2005-05-18	1,619	1,640	1,616	1,616	139,000	1,616
2005-05-17	1,631	1,641	1,600	1,623	121,000	1,623
2005-05-16	1,669	1,669	1,620	1,620	92,000	1,620
2005-05-13	1,678	1,682	1,643	1,660	182,000	1,660
2005-05-12	1,682	1,707	1,682	1,699	243,000	1,699
2005-05-11	1,690	1,700	1,670	1,682	96,000	1,682
2005-05-10	1,662	1,701	1,650	1,701	347,000	1,701
2005-05-09	1,647	1,668	1,631	1,666	198,000	1,666
2005-05-06	1,647	1,648	1,614	1,641	138,000	1,641
2005-05-02	1,604	1,639	1,604	1,639	195,000	1,639
2005-04-28	1,628	1,635	1,625	1,629	166,000	1,629
2005-04-27	1,599	1,619	1,580	1,618	227,000	1,618
2005-04-26	1,595	1,598	1,576	1,584	65,000	1,584
2005-04-25	1,599	1,599	1,594	1,595	33,000	1,595
2005-04-22	1,590	1,604	1,590	1,604	81,000	1,604
2005-04-21	1,581	1,584	1,569	1,570	87,000	1,570
2005-04-20	1,589	1,604	1,582	1,596	126,000	1,596
2005-04-19	1,546	1,581	1,531	1,580	291,000	1,580
2005-04-18	1,552	1,552	1,531	1,537	212,000	1,537
2005-04-15	1,605	1,605	1,553	1,579	306,000	1,579
2005-04-14	1,633	1,639	1,600	1,607	252,000	1,607
2005-04-13	1,645	1,647	1,626	1,632	257,000	1,632
2005-04-12	1,679	1,679	1,636	1,644	254,000	1,644
2005-04-11	1,703	1,704	1,667	1,676	167,000	1,676
2005-04-08	1,725	1,725	1,709	1,716	160,000	1,716
2005-04-07	1,730	1,731	1,710	1,718	130,000	1,718
2005-04-06	1,740	1,740	1,722	1,733	148,000	1,733
2005-04-05	1,741	1,748	1,728	1,732	197,000	1,732
2005-04-04	1,708	1,745	1,700	1,740	202,000	1,740
2005-04-01	1,728	1,728	1,697	1,713	172,000	1,713
2005-03-31	1,735	1,759	1,711	1,729	248,000	1,729
2005-03-30	1,715	1,743	1,715	1,735	174,000	1,735
2005-03-29	1,699	1,735	1,692	1,717	318,000	1,717
2005-03-28	1,677	1,700	1,675	1,695	106,000	1,695
2005-03-25	1,679	1,679	1,670	1,677	91,000	1,677
2005-03-24	1,671	1,679	1,657	1,670	146,000	1,670
2005-03-23	1,652	1,668	1,642	1,665	186,000	1,665
2005-03-22	1,653	1,661	1,648	1,651	122,000	1,651
2005-03-18	1,659	1,663	1,636	1,641	107,000	1,641
2005-03-17	1,669	1,680	1,655	1,659	102,000	1,659
2005-03-16	1,656	1,672	1,651	1,668	153,000	1,668
2005-03-15	1,640	1,655	1,634	1,655	240,000	1,655
2005-03-14	1,633	1,649	1,620	1,628	128,000	1,628
2005-03-11	1,642	1,646	1,612	1,633	221,000	1,633
2005-03-10	1,598	1,640	1,598	1,627	126,000	1,627
2005-03-09	1,622	1,622	1,606	1,614	57,000	1,614
2005-03-08	1,626	1,626	1,601	1,601	65,000	1,601
2005-03-07	1,637	1,637	1,620	1,627	101,000	1,627
2005-03-04	1,609	1,639	1,609	1,630	123,000	1,630
2005-03-03	1,620	1,630	1,613	1,618	123,000	1,618
2005-03-02	1,609	1,620	1,599	1,620	143,000	1,620
2005-03-01	1,591	1,607	1,591	1,601	154,000	1,601
2005-02-28	1,592	1,592	1,579	1,590	88,000	1,590
2005-02-25	1,588	1,593	1,581	1,587	167,000	1,587
2005-02-24	1,559	1,590	1,559	1,587	194,000	1,587
2005-02-23	1,545	1,558	1,545	1,558	167,000	1,558
2005-02-22	1,550	1,553	1,546	1,550	122,000	1,550
2005-02-21	1,544	1,551	1,540	1,550	161,000	1,550
2005-02-18	1,510	1,529	1,508	1,529	162,000	1,529
2005-02-17	1,503	1,518	1,503	1,510	57,000	1,510
2005-02-16	1,504	1,520	1,504	1,510	97,000	1,510
2005-02-15	1,516	1,516	1,500	1,503	36,000	1,503
2005-02-14	1,492	1,519	1,492	1,511	263,000	1,511
2005-02-10	1,479	1,490	1,473	1,489	134,000	1,489
2005-02-09	1,477	1,480	1,470	1,480	150,000	1,480
2005-02-08	1,465	1,476	1,464	1,468	259,000	1,468
2005-02-07	1,442	1,473	1,439	1,465	374,000	1,465
2005-02-04	1,450	1,452	1,421	1,429	149,000	1,429
2005-02-03	1,446	1,462	1,442	1,449	158,000	1,449
2005-02-02	1,450	1,464	1,431	1,464	185,000	1,464
2005-02-01	1,433	1,448	1,430	1,448	96,000	1,448
2005-01-31	1,414	1,445	1,409	1,445	144,000	1,445
2005-01-28	1,430	1,439	1,414	1,426	202,000	1,426
2005-01-27	1,453	1,464	1,432	1,450	153,000	1,450
2005-01-26	1,461	1,472	1,461	1,466	88,000	1,466
2005-01-25	1,470	1,473	1,460	1,473	91,000	1,473
2005-01-24	1,466	1,482	1,465	1,482	104,000	1,482
2005-01-21	1,467	1,470	1,466	1,468	71,000	1,468
2005-01-20	1,478	1,478	1,467	1,467	170,000	1,467
2005-01-19	1,485	1,485	1,478	1,478	125,000	1,478
2005-01-18	1,472	1,480	1,470	1,479	124,000	1,479
2005-01-17	1,455	1,473	1,455	1,471	109,000	1,471
2005-01-14	1,456	1,458	1,448	1,456	119,000	1,456
2005-01-13	1,453	1,458	1,448	1,456	169,000	1,456
2005-01-12	1,449	1,454	1,447	1,453	95,000	1,453
2005-01-11	1,439	1,464	1,439	1,447	163,000	1,447
2005-01-07	1,447	1,449	1,438	1,438	103,000	1,438
2005-01-06	1,436	1,440	1,420	1,437	218,000	1,437
2005-01-05	1,446	1,458	1,440	1,442	234,000	1,442
2005-01-04	1,437	1,457	1,437	1,445	61,000	1,445

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30