6958 日本CMK(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 257 | 268 | 257 | 267 | 82,200 | 267 |
| 2008-12-29 | 264 | 266 | 256 | 265 | 144,200 | 265 |
| 2008-12-26 | 248 | 265 | 244 | 263 | 223,200 | 263 |
| 2008-12-25 | 233 | 255 | 229 | 243 | 341,700 | 243 |
| 2008-12-24 | 245 | 246 | 236 | 236 | 354,200 | 236 |
| 2008-12-22 | 257 | 257 | 244 | 247 | 379,000 | 247 |
| 2008-12-19 | 265 | 266 | 258 | 262 | 302,000 | 262 |
| 2008-12-18 | 279 | 293 | 266 | 277 | 318,100 | 277 |
| 2008-12-17 | 304 | 305 | 274 | 289 | 276,900 | 289 |
| 2008-12-16 | 333 | 333 | 305 | 306 | 224,700 | 306 |
| 2008-12-15 | 331 | 338 | 331 | 338 | 158,800 | 338 |
| 2008-12-12 | 331 | 350 | 328 | 328 | 227,200 | 328 |
| 2008-12-11 | 333 | 343 | 330 | 341 | 127,800 | 341 |
| 2008-12-10 | 348 | 355 | 339 | 343 | 250,700 | 343 |
| 2008-12-09 | 367 | 374 | 356 | 358 | 99,200 | 358 |
| 2008-12-08 | 350 | 368 | 348 | 361 | 184,100 | 361 |
| 2008-12-05 | 358 | 363 | 345 | 357 | 392,500 | 357 |
| 2008-12-04 | 359 | 362 | 345 | 353 | 272,700 | 353 |
| 2008-12-03 | 370 | 371 | 352 | 364 | 225,500 | 364 |
| 2008-12-02 | 361 | 361 | 353 | 355 | 198,300 | 355 |
| 2008-12-01 | 373 | 379 | 366 | 371 | 142,900 | 371 |
| 2008-11-28 | 367 | 382 | 358 | 382 | 216,300 | 382 |
| 2008-11-27 | 373 | 384 | 355 | 362 | 216,800 | 362 |
| 2008-11-26 | 379 | 384 | 366 | 370 | 374,900 | 370 |
| 2008-11-25 | 392 | 403 | 368 | 380 | 570,200 | 380 |
| 2008-11-21 | 362 | 399 | 353 | 393 | 335,300 | 393 |
| 2008-11-20 | 378 | 395 | 366 | 372 | 592,500 | 372 |
| 2008-11-19 | 400 | 404 | 361 | 385 | 728,700 | 385 |
| 2008-11-18 | 387 | 408 | 376 | 400 | 583,600 | 400 |
| 2008-11-17 | 370 | 399 | 361 | 392 | 1,033,100 | 392 |
| 2008-11-14 | 364 | 382 | 361 | 375 | 1,004,000 | 375 |
| 2008-11-13 | 334 | 355 | 319 | 354 | 845,400 | 354 |
| 2008-11-12 | 331 | 349 | 311 | 334 | 1,092,900 | 334 |
| 2008-11-11 | 316 | 336 | 305 | 336 | 882,700 | 336 |
| 2008-11-10 | 307 | 320 | 305 | 316 | 1,000,300 | 316 |
| 2008-11-07 | 316 | 323 | 299 | 302 | 564,200 | 302 |
| 2008-11-06 | 339 | 339 | 320 | 326 | 362,900 | 326 |
| 2008-11-05 | 338 | 357 | 330 | 350 | 579,800 | 350 |
| 2008-11-04 | 314 | 329 | 309 | 323 | 352,700 | 323 |
| 2008-10-31 | 335 | 335 | 308 | 314 | 415,300 | 314 |
| 2008-10-30 | 295 | 340 | 295 | 338 | 513,700 | 338 |
| 2008-10-29 | 340 | 341 | 290 | 300 | 765,200 | 300 |
| 2008-10-28 | 263 | 325 | 254 | 318 | 617,300 | 318 |
| 2008-10-27 | 277 | 312 | 260 | 266 | 669,500 | 266 |
| 2008-10-24 | 342 | 343 | 286 | 287 | 787,200 | 287 |
| 2008-10-23 | 344 | 361 | 327 | 354 | 343,900 | 354 |
| 2008-10-22 | 380 | 380 | 355 | 359 | 266,400 | 359 |
| 2008-10-21 | 393 | 411 | 386 | 396 | 457,800 | 396 |
| 2008-10-20 | 351 | 397 | 351 | 393 | 376,500 | 393 |
| 2008-10-17 | 359 | 368 | 345 | 352 | 423,400 | 352 |
| 2008-10-16 | 397 | 399 | 340 | 342 | 459,900 | 342 |
| 2008-10-15 | 403 | 408 | 387 | 402 | 220,100 | 402 |
| 2008-10-14 | 423 | 423 | 396 | 413 | 354,100 | 413 |
| 2008-10-10 | 363 | 384 | 354 | 378 | 405,100 | 378 |
| 2008-10-09 | 375 | 419 | 364 | 398 | 460,000 | 398 |
| 2008-10-08 | 432 | 438 | 380 | 380 | 442,900 | 380 |
| 2008-10-07 | 477 | 477 | 435 | 460 | 360,400 | 460 |
| 2008-10-06 | 536 | 536 | 493 | 502 | 209,000 | 502 |
| 2008-10-03 | 580 | 582 | 526 | 536 | 316,700 | 536 |
| 2008-10-02 | 616 | 625 | 588 | 589 | 154,100 | 589 |
| 2008-10-01 | 647 | 653 | 617 | 629 | 217,100 | 629 |
| 2008-09-30 | 584 | 668 | 583 | 657 | 539,200 | 657 |
| 2008-09-29 | 642 | 645 | 610 | 612 | 415,900 | 612 |
| 2008-09-26 | 706 | 706 | 633 | 652 | 380,100 | 652 |
| 2008-09-25 | 705 | 720 | 702 | 709 | 186,200 | 709 |
| 2008-09-24 | 702 | 724 | 702 | 720 | 176,600 | 720 |
| 2008-09-22 | 709 | 725 | 703 | 712 | 219,300 | 712 |
| 2008-09-19 | 689 | 747 | 672 | 681 | 535,900 | 681 |
| 2008-09-18 | 611 | 691 | 606 | 686 | 374,400 | 686 |
| 2008-09-17 | 635 | 635 | 610 | 621 | 304,000 | 621 |
| 2008-09-16 | 608 | 620 | 603 | 618 | 296,200 | 618 |
| 2008-09-12 | 636 | 655 | 630 | 635 | 288,400 | 635 |
| 2008-09-11 | 650 | 650 | 633 | 636 | 151,900 | 636 |
| 2008-09-10 | 651 | 679 | 648 | 657 | 370,600 | 657 |
| 2008-09-09 | 667 | 677 | 657 | 661 | 182,100 | 661 |
| 2008-09-08 | 634 | 679 | 634 | 672 | 185,400 | 672 |
| 2008-09-05 | 632 | 634 | 614 | 632 | 266,500 | 632 |
| 2008-09-04 | 665 | 665 | 635 | 640 | 259,400 | 640 |
| 2008-09-03 | 665 | 670 | 640 | 656 | 187,400 | 656 |
| 2008-09-02 | 680 | 682 | 652 | 663 | 175,800 | 663 |
| 2008-09-01 | 668 | 684 | 661 | 680 | 174,900 | 680 |
| 2008-08-29 | 677 | 679 | 666 | 678 | 140,800 | 678 |
| 2008-08-28 | 672 | 672 | 649 | 658 | 119,500 | 658 |
| 2008-08-27 | 664 | 664 | 649 | 662 | 113,200 | 662 |
| 2008-08-26 | 655 | 664 | 649 | 664 | 174,000 | 664 |
| 2008-08-25 | 652 | 671 | 652 | 665 | 239,000 | 665 |
| 2008-08-22 | 657 | 658 | 629 | 633 | 358,000 | 633 |
| 2008-08-21 | 670 | 675 | 655 | 667 | 197,000 | 667 |
| 2008-08-20 | 672 | 679 | 664 | 676 | 241,500 | 676 |
| 2008-08-19 | 690 | 698 | 683 | 689 | 146,200 | 689 |
| 2008-08-18 | 704 | 728 | 702 | 708 | 234,700 | 708 |
| 2008-08-15 | 711 | 711 | 694 | 704 | 235,700 | 704 |
| 2008-08-14 | 697 | 720 | 690 | 701 | 378,800 | 701 |
| 2008-08-13 | 713 | 719 | 666 | 687 | 496,800 | 687 |
| 2008-08-12 | 753 | 767 | 732 | 733 | 256,500 | 733 |
| 2008-08-11 | 743 | 772 | 738 | 760 | 587,800 | 760 |
| 2008-08-08 | 717 | 743 | 700 | 724 | 368,500 | 724 |
| 2008-08-07 | 704 | 724 | 685 | 715 | 441,200 | 715 |
| 2008-08-06 | 683 | 715 | 676 | 690 | 264,700 | 690 |
| 2008-08-05 | 679 | 689 | 665 | 665 | 239,500 | 665 |
| 2008-08-04 | 706 | 711 | 676 | 678 | 213,600 | 678 |
| 2008-08-01 | 704 | 717 | 698 | 698 | 167,400 | 698 |
| 2008-07-31 | 726 | 728 | 707 | 714 | 274,800 | 714 |
| 2008-07-30 | 691 | 710 | 690 | 706 | 266,700 | 706 |
| 2008-07-29 | 690 | 697 | 669 | 682 | 232,800 | 682 |
| 2008-07-28 | 707 | 707 | 685 | 685 | 198,400 | 685 |
| 2008-07-25 | 693 | 706 | 688 | 700 | 266,700 | 700 |
| 2008-07-24 | 689 | 706 | 683 | 703 | 277,900 | 703 |
| 2008-07-23 | 678 | 689 | 671 | 679 | 185,600 | 679 |
| 2008-07-22 | 659 | 670 | 655 | 669 | 201,700 | 669 |
| 2008-07-18 | 671 | 671 | 647 | 649 | 249,800 | 649 |
| 2008-07-17 | 675 | 679 | 648 | 656 | 273,100 | 656 |
| 2008-07-16 | 670 | 681 | 653 | 656 | 396,500 | 656 |
| 2008-07-15 | 695 | 695 | 658 | 665 | 477,100 | 665 |
| 2008-07-14 | 718 | 737 | 710 | 711 | 332,000 | 711 |
| 2008-07-11 | 714 | 724 | 705 | 716 | 402,000 | 716 |
| 2008-07-10 | 706 | 733 | 705 | 713 | 194,200 | 713 |
| 2008-07-09 | 726 | 747 | 713 | 716 | 310,900 | 716 |
| 2008-07-08 | 745 | 748 | 709 | 709 | 313,800 | 709 |
| 2008-07-07 | 711 | 740 | 700 | 727 | 451,200 | 727 |
| 2008-07-04 | 710 | 710 | 688 | 699 | 251,300 | 699 |
| 2008-07-03 | 708 | 716 | 698 | 703 | 366,600 | 703 |
| 2008-07-02 | 715 | 715 | 696 | 698 | 290,800 | 698 |
| 2008-07-01 | 720 | 728 | 704 | 705 | 317,600 | 705 |
| 2008-06-30 | 725 | 736 | 715 | 719 | 283,300 | 719 |
| 2008-06-27 | 725 | 726 | 710 | 717 | 257,500 | 717 |
| 2008-06-26 | 751 | 751 | 726 | 727 | 264,700 | 727 |
| 2008-06-25 | 745 | 752 | 726 | 750 | 312,700 | 750 |
| 2008-06-24 | 721 | 745 | 721 | 740 | 327,900 | 740 |
| 2008-06-23 | 728 | 735 | 717 | 731 | 279,200 | 731 |
| 2008-06-20 | 740 | 747 | 725 | 727 | 207,700 | 727 |
| 2008-06-19 | 765 | 768 | 738 | 741 | 372,000 | 741 |
| 2008-06-18 | 758 | 780 | 758 | 775 | 249,800 | 775 |
| 2008-06-17 | 758 | 780 | 750 | 761 | 322,300 | 761 |
| 2008-06-16 | 743 | 759 | 741 | 752 | 255,500 | 752 |
| 2008-06-13 | 751 | 753 | 734 | 742 | 261,500 | 742 |
| 2008-06-12 | 737 | 760 | 727 | 754 | 341,300 | 754 |
| 2008-06-11 | 738 | 751 | 732 | 747 | 196,200 | 747 |
| 2008-06-10 | 761 | 762 | 738 | 747 | 482,100 | 747 |
| 2008-06-09 | 751 | 789 | 751 | 769 | 327,700 | 769 |
| 2008-06-06 | 791 | 795 | 768 | 771 | 279,200 | 771 |
| 2008-06-05 | 793 | 796 | 775 | 784 | 273,700 | 784 |
| 2008-06-04 | 784 | 802 | 784 | 792 | 167,400 | 792 |
| 2008-06-03 | 801 | 802 | 782 | 784 | 229,000 | 784 |
| 2008-06-02 | 810 | 815 | 786 | 811 | 347,500 | 811 |
| 2008-05-30 | 769 | 815 | 769 | 815 | 517,100 | 815 |
| 2008-05-29 | 757 | 781 | 745 | 768 | 575,000 | 768 |
| 2008-05-28 | 779 | 786 | 753 | 753 | 381,400 | 753 |
| 2008-05-27 | 774 | 789 | 771 | 789 | 250,500 | 789 |
| 2008-05-26 | 788 | 788 | 761 | 765 | 228,400 | 765 |
| 2008-05-23 | 789 | 802 | 776 | 778 | 369,000 | 778 |
| 2008-05-22 | 779 | 799 | 767 | 790 | 199,000 | 790 |
| 2008-05-21 | 809 | 809 | 785 | 791 | 252,200 | 791 |
| 2008-05-20 | 831 | 846 | 796 | 809 | 678,900 | 809 |
| 2008-05-19 | 791 | 836 | 783 | 830 | 846,300 | 830 |
| 2008-05-16 | 850 | 876 | 757 | 771 | 1,294,900 | 771 |
| 2008-05-15 | 795 | 868 | 795 | 852 | 1,017,000 | 852 |
| 2008-05-14 | 770 | 785 | 763 | 784 | 506,800 | 784 |
| 2008-05-13 | 758 | 769 | 741 | 760 | 397,000 | 760 |
| 2008-05-12 | 760 | 772 | 750 | 768 | 590,800 | 768 |
| 2008-05-09 | 774 | 777 | 750 | 750 | 508,300 | 750 |
| 2008-05-08 | 758 | 770 | 746 | 765 | 494,500 | 765 |
| 2008-05-07 | 755 | 764 | 752 | 761 | 565,900 | 761 |
| 2008-05-02 | 751 | 759 | 732 | 740 | 500,600 | 740 |
| 2008-05-01 | 734 | 747 | 722 | 742 | 413,100 | 742 |
| 2008-04-30 | 769 | 769 | 730 | 733 | 760,700 | 733 |
| 2008-04-28 | 833 | 833 | 748 | 759 | 904,900 | 759 |
| 2008-04-25 | 843 | 857 | 833 | 837 | 309,500 | 837 |
| 2008-04-24 | 858 | 866 | 850 | 853 | 281,100 | 853 |
| 2008-04-23 | 864 | 891 | 863 | 868 | 223,700 | 868 |
| 2008-04-22 | 887 | 891 | 868 | 871 | 252,500 | 871 |
| 2008-04-21 | 872 | 894 | 872 | 877 | 198,400 | 877 |
| 2008-04-18 | 862 | 882 | 862 | 879 | 209,800 | 879 |
| 2008-04-17 | 866 | 882 | 866 | 872 | 203,000 | 872 |
| 2008-04-16 | 863 | 885 | 851 | 865 | 310,800 | 865 |
| 2008-04-15 | 856 | 872 | 833 | 844 | 304,900 | 844 |
| 2008-04-14 | 858 | 873 | 837 | 846 | 375,100 | 846 |
| 2008-04-11 | 895 | 910 | 864 | 886 | 538,100 | 886 |
| 2008-04-10 | 865 | 889 | 854 | 865 | 443,600 | 865 |
| 2008-04-09 | 907 | 913 | 876 | 895 | 490,100 | 895 |
| 2008-04-08 | 950 | 971 | 911 | 922 | 655,100 | 922 |
| 2008-04-07 | 962 | 991 | 949 | 973 | 593,900 | 973 |
| 2008-04-04 | 1,013 | 1,015 | 945 | 950 | 737,600 | 950 |
| 2008-04-03 | 1,058 | 1,075 | 1,040 | 1,045 | 537,600 | 1,045 |
| 2008-04-02 | 1,077 | 1,086 | 1,060 | 1,062 | 394,300 | 1,062 |
| 2008-04-01 | 1,002 | 1,063 | 986 | 1,058 | 445,300 | 1,058 |
| 2008-03-31 | 1,009 | 1,070 | 913 | 1,007 | 1,053,200 | 1,007 |
| 2008-03-28 | 975 | 1,043 | 962 | 1,035 | 383,700 | 1,035 |
| 2008-03-27 | 983 | 993 | 955 | 976 | 311,600 | 976 |
| 2008-03-26 | 970 | 1,013 | 969 | 1,012 | 303,800 | 1,012 |
| 2008-03-25 | 990 | 990 | 970 | 977 | 234,200 | 977 |
| 2008-03-24 | 961 | 988 | 961 | 980 | 252,900 | 980 |
| 2008-03-21 | 920 | 970 | 915 | 968 | 673,700 | 968 |
| 2008-03-19 | 913 | 920 | 902 | 920 | 439,000 | 920 |
| 2008-03-18 | 890 | 898 | 872 | 893 | 426,800 | 893 |
| 2008-03-17 | 890 | 918 | 881 | 890 | 515,000 | 890 |
| 2008-03-14 | 924 | 924 | 879 | 893 | 539,300 | 893 |
| 2008-03-13 | 889 | 893 | 833 | 884 | 645,800 | 884 |
| 2008-03-12 | 939 | 943 | 910 | 919 | 503,500 | 919 |
| 2008-03-11 | 841 | 925 | 827 | 919 | 453,000 | 919 |
| 2008-03-10 | 841 | 875 | 831 | 863 | 495,600 | 863 |
| 2008-03-07 | 862 | 864 | 827 | 851 | 601,200 | 851 |
| 2008-03-06 | 819 | 917 | 818 | 902 | 473,000 | 902 |
| 2008-03-05 | 818 | 827 | 777 | 819 | 297,800 | 819 |
| 2008-03-04 | 806 | 823 | 783 | 813 | 278,000 | 813 |
| 2008-03-03 | 822 | 828 | 791 | 805 | 342,000 | 805 |
| 2008-02-29 | 849 | 854 | 831 | 842 | 337,000 | 842 |
| 2008-02-28 | 812 | 858 | 802 | 848 | 382,500 | 848 |
| 2008-02-27 | 795 | 837 | 795 | 826 | 389,900 | 826 |
| 2008-02-26 | 803 | 806 | 779 | 782 | 236,300 | 782 |
| 2008-02-25 | 774 | 806 | 774 | 802 | 185,400 | 802 |
| 2008-02-22 | 789 | 792 | 771 | 784 | 165,900 | 784 |
| 2008-02-21 | 771 | 810 | 771 | 801 | 192,800 | 801 |
| 2008-02-20 | 817 | 820 | 774 | 776 | 385,500 | 776 |
| 2008-02-19 | 805 | 831 | 800 | 827 | 437,000 | 827 |
| 2008-02-18 | 783 | 799 | 780 | 783 | 266,300 | 783 |
| 2008-02-15 | 760 | 780 | 735 | 773 | 271,900 | 773 |
| 2008-02-14 | 745 | 764 | 732 | 760 | 278,600 | 760 |
| 2008-02-13 | 705 | 739 | 704 | 720 | 576,700 | 720 |
| 2008-02-12 | 705 | 706 | 681 | 685 | 445,900 | 685 |
| 2008-02-08 | 711 | 724 | 698 | 707 | 405,700 | 707 |
| 2008-02-07 | 734 | 768 | 694 | 711 | 495,100 | 711 |
| 2008-02-06 | 771 | 781 | 723 | 724 | 515,200 | 724 |
| 2008-02-05 | 792 | 793 | 763 | 770 | 388,800 | 770 |
| 2008-02-04 | 785 | 792 | 760 | 791 | 365,300 | 791 |
| 2008-02-01 | 768 | 787 | 752 | 775 | 283,700 | 775 |
| 2008-01-31 | 734 | 778 | 734 | 774 | 428,800 | 774 |
| 2008-01-30 | 760 | 780 | 731 | 744 | 378,400 | 744 |
| 2008-01-29 | 771 | 775 | 735 | 759 | 319,000 | 759 |
| 2008-01-28 | 768 | 788 | 743 | 755 | 431,900 | 755 |
| 2008-01-25 | 741 | 778 | 741 | 778 | 453,200 | 778 |
| 2008-01-24 | 685 | 721 | 684 | 710 | 335,900 | 710 |
| 2008-01-23 | 667 | 679 | 663 | 675 | 398,800 | 675 |
| 2008-01-22 | 686 | 690 | 661 | 662 | 337,800 | 662 |
| 2008-01-21 | 705 | 718 | 683 | 692 | 445,800 | 692 |
| 2008-01-18 | 668 | 740 | 662 | 727 | 633,100 | 727 |
| 2008-01-17 | 659 | 689 | 659 | 679 | 537,800 | 679 |
| 2008-01-16 | 655 | 686 | 655 | 658 | 538,400 | 658 |
| 2008-01-15 | 758 | 772 | 704 | 707 | 359,200 | 707 |
| 2008-01-11 | 779 | 787 | 753 | 757 | 337,800 | 757 |
| 2008-01-10 | 798 | 806 | 777 | 778 | 384,800 | 778 |
| 2008-01-09 | 776 | 806 | 765 | 798 | 358,200 | 798 |
| 2008-01-08 | 790 | 813 | 771 | 794 | 425,800 | 794 |
| 2008-01-07 | 813 | 825 | 781 | 812 | 429,300 | 812 |
| 2008-01-04 | 856 | 857 | 807 | 808 | 233,800 | 808 |
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
