6958 日本CMK(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 696 | 696 | 661 | 668 | 214,300 | 668 |
| 2009-12-29 | 677 | 703 | 664 | 694 | 474,400 | 694 |
| 2009-12-28 | 663 | 679 | 656 | 665 | 424,100 | 665 |
| 2009-12-25 | 648 | 683 | 645 | 673 | 471,200 | 673 |
| 2009-12-24 | 618 | 642 | 611 | 640 | 342,200 | 640 |
| 2009-12-22 | 613 | 622 | 587 | 612 | 783,100 | 612 |
| 2009-12-21 | 571 | 608 | 564 | 604 | 500,400 | 604 |
| 2009-12-18 | 551 | 569 | 535 | 567 | 247,000 | 567 |
| 2009-12-17 | 568 | 569 | 551 | 558 | 263,400 | 558 |
| 2009-12-16 | 550 | 567 | 542 | 565 | 439,100 | 565 |
| 2009-12-15 | 526 | 535 | 522 | 535 | 253,900 | 535 |
| 2009-12-14 | 532 | 539 | 522 | 535 | 173,500 | 535 |
| 2009-12-11 | 529 | 538 | 516 | 536 | 467,500 | 536 |
| 2009-12-10 | 538 | 538 | 522 | 524 | 318,500 | 524 |
| 2009-12-09 | 556 | 556 | 536 | 546 | 313,200 | 546 |
| 2009-12-08 | 570 | 577 | 561 | 568 | 294,400 | 568 |
| 2009-12-07 | 596 | 609 | 577 | 588 | 388,000 | 588 |
| 2009-12-04 | 557 | 579 | 553 | 576 | 253,500 | 576 |
| 2009-12-03 | 536 | 577 | 530 | 567 | 387,500 | 567 |
| 2009-12-02 | 521 | 536 | 517 | 523 | 215,600 | 523 |
| 2009-12-01 | 495 | 527 | 487 | 526 | 301,500 | 526 |
| 2009-11-30 | 494 | 512 | 492 | 497 | 334,000 | 497 |
| 2009-11-27 | 481 | 495 | 478 | 484 | 353,800 | 484 |
| 2009-11-26 | 486 | 496 | 480 | 491 | 235,100 | 491 |
| 2009-11-25 | 483 | 499 | 483 | 491 | 255,600 | 491 |
| 2009-11-24 | 519 | 522 | 485 | 490 | 380,700 | 490 |
| 2009-11-20 | 482 | 526 | 473 | 523 | 736,500 | 523 |
| 2009-11-19 | 522 | 526 | 490 | 494 | 506,800 | 494 |
| 2009-11-18 | 529 | 550 | 521 | 540 | 561,200 | 540 |
| 2009-11-17 | 542 | 545 | 525 | 528 | 385,300 | 528 |
| 2009-11-16 | 550 | 553 | 533 | 541 | 249,500 | 541 |
| 2009-11-13 | 571 | 571 | 545 | 550 | 571,200 | 550 |
| 2009-11-12 | 610 | 611 | 573 | 576 | 591,500 | 576 |
| 2009-11-11 | 625 | 630 | 605 | 611 | 282,700 | 611 |
| 2009-11-10 | 626 | 636 | 621 | 624 | 245,500 | 624 |
| 2009-11-09 | 633 | 634 | 617 | 626 | 231,300 | 626 |
| 2009-11-06 | 640 | 643 | 629 | 636 | 201,800 | 636 |
| 2009-11-05 | 644 | 647 | 630 | 645 | 211,800 | 645 |
| 2009-11-04 | 654 | 654 | 633 | 644 | 280,300 | 644 |
| 2009-11-02 | 646 | 652 | 623 | 650 | 294,200 | 650 |
| 2009-10-30 | 658 | 663 | 642 | 651 | 299,800 | 651 |
| 2009-10-29 | 640 | 660 | 632 | 648 | 436,800 | 648 |
| 2009-10-28 | 647 | 658 | 640 | 651 | 391,200 | 651 |
| 2009-10-27 | 661 | 664 | 626 | 643 | 425,800 | 643 |
| 2009-10-26 | 667 | 672 | 658 | 664 | 243,600 | 664 |
| 2009-10-23 | 692 | 693 | 668 | 677 | 322,000 | 677 |
| 2009-10-22 | 684 | 685 | 654 | 684 | 442,600 | 684 |
| 2009-10-21 | 680 | 691 | 671 | 686 | 261,200 | 686 |
| 2009-10-20 | 702 | 703 | 676 | 680 | 281,300 | 680 |
| 2009-10-19 | 680 | 693 | 668 | 691 | 261,500 | 691 |
| 2009-10-16 | 708 | 708 | 677 | 686 | 237,700 | 686 |
| 2009-10-15 | 725 | 725 | 690 | 699 | 316,100 | 699 |
| 2009-10-14 | 724 | 724 | 690 | 702 | 438,700 | 702 |
| 2009-10-13 | 732 | 741 | 723 | 730 | 320,600 | 730 |
| 2009-10-09 | 701 | 725 | 685 | 712 | 570,400 | 712 |
| 2009-10-08 | 703 | 703 | 676 | 689 | 265,800 | 689 |
| 2009-10-07 | 672 | 699 | 664 | 684 | 386,800 | 684 |
| 2009-10-06 | 672 | 690 | 654 | 670 | 441,400 | 670 |
| 2009-10-05 | 660 | 672 | 651 | 663 | 380,800 | 663 |
| 2009-10-02 | 670 | 679 | 651 | 668 | 614,000 | 668 |
| 2009-10-01 | 756 | 757 | 692 | 700 | 1,101,000 | 700 |
| 2009-09-30 | 731 | 775 | 730 | 766 | 1,767,300 | 766 |
| 2009-09-29 | 690 | 723 | 675 | 718 | 1,302,500 | 718 |
| 2009-09-28 | 702 | 702 | 664 | 680 | 1,072,300 | 680 |
| 2009-09-25 | 666 | 733 | 656 | 728 | 1,598,800 | 728 |
| 2009-09-24 | 645 | 669 | 644 | 666 | 696,400 | 666 |
| 2009-09-18 | 643 | 652 | 625 | 647 | 421,000 | 647 |
| 2009-09-17 | 656 | 666 | 625 | 642 | 675,000 | 642 |
| 2009-09-16 | 619 | 656 | 610 | 643 | 1,010,800 | 643 |
| 2009-09-15 | 613 | 643 | 609 | 623 | 861,200 | 623 |
| 2009-09-14 | 658 | 659 | 603 | 607 | 941,500 | 607 |
| 2009-09-11 | 699 | 703 | 649 | 653 | 830,900 | 653 |
| 2009-09-10 | 701 | 707 | 672 | 701 | 875,300 | 701 |
| 2009-09-09 | 726 | 740 | 682 | 700 | 798,100 | 700 |
| 2009-09-08 | 714 | 722 | 679 | 722 | 767,000 | 722 |
| 2009-09-07 | 765 | 773 | 737 | 744 | 227,000 | 744 |
| 2009-09-04 | 762 | 766 | 738 | 755 | 332,600 | 755 |
| 2009-09-03 | 785 | 790 | 769 | 770 | 239,400 | 770 |
| 2009-09-02 | 793 | 804 | 789 | 795 | 244,000 | 795 |
| 2009-09-01 | 793 | 823 | 793 | 813 | 173,400 | 813 |
| 2009-08-31 | 818 | 832 | 806 | 807 | 312,700 | 807 |
| 2009-08-28 | 836 | 840 | 825 | 830 | 182,800 | 830 |
| 2009-08-27 | 835 | 843 | 820 | 841 | 279,900 | 841 |
| 2009-08-26 | 846 | 850 | 832 | 835 | 184,500 | 835 |
| 2009-08-25 | 836 | 851 | 828 | 844 | 264,200 | 844 |
| 2009-08-24 | 826 | 857 | 826 | 856 | 388,800 | 856 |
| 2009-08-21 | 826 | 834 | 805 | 818 | 288,900 | 818 |
| 2009-08-20 | 818 | 845 | 810 | 839 | 320,600 | 839 |
| 2009-08-19 | 830 | 853 | 826 | 837 | 333,400 | 837 |
| 2009-08-18 | 822 | 839 | 806 | 825 | 668,600 | 825 |
| 2009-08-17 | 862 | 874 | 824 | 832 | 508,700 | 832 |
| 2009-08-14 | 876 | 891 | 850 | 878 | 580,100 | 878 |
| 2009-08-13 | 875 | 888 | 869 | 875 | 692,300 | 875 |
| 2009-08-12 | 914 | 928 | 878 | 888 | 890,200 | 888 |
| 2009-08-11 | 971 | 971 | 883 | 898 | 1,013,700 | 898 |
| 2009-08-10 | 934 | 989 | 916 | 971 | 455,500 | 971 |
| 2009-08-07 | 910 | 946 | 894 | 944 | 506,800 | 944 |
| 2009-08-06 | 908 | 919 | 884 | 888 | 309,800 | 888 |
| 2009-08-05 | 939 | 953 | 900 | 903 | 290,800 | 903 |
| 2009-08-04 | 1,042 | 1,045 | 929 | 936 | 579,900 | 936 |
| 2009-08-03 | 970 | 1,027 | 962 | 1,026 | 450,500 | 1,026 |
| 2009-07-31 | 970 | 973 | 956 | 969 | 228,600 | 969 |
| 2009-07-30 | 975 | 975 | 946 | 969 | 218,100 | 969 |
| 2009-07-29 | 938 | 973 | 925 | 966 | 268,700 | 966 |
| 2009-07-28 | 921 | 947 | 906 | 942 | 249,900 | 942 |
| 2009-07-27 | 947 | 947 | 921 | 931 | 185,100 | 931 |
| 2009-07-24 | 920 | 935 | 900 | 932 | 244,300 | 932 |
| 2009-07-23 | 914 | 926 | 885 | 896 | 388,200 | 896 |
| 2009-07-22 | 928 | 928 | 899 | 907 | 150,900 | 907 |
| 2009-07-21 | 887 | 930 | 887 | 925 | 351,400 | 925 |
| 2009-07-17 | 865 | 909 | 840 | 895 | 521,400 | 895 |
| 2009-07-16 | 872 | 874 | 833 | 835 | 284,000 | 835 |
| 2009-07-15 | 851 | 854 | 831 | 846 | 287,700 | 846 |
| 2009-07-14 | 789 | 830 | 789 | 826 | 303,400 | 826 |
| 2009-07-13 | 832 | 839 | 755 | 759 | 533,400 | 759 |
| 2009-07-10 | 872 | 881 | 844 | 855 | 371,000 | 855 |
| 2009-07-09 | 820 | 852 | 809 | 834 | 377,100 | 834 |
| 2009-07-08 | 877 | 893 | 853 | 859 | 499,100 | 859 |
| 2009-07-07 | 913 | 936 | 873 | 883 | 391,000 | 883 |
| 2009-07-06 | 950 | 965 | 915 | 923 | 321,000 | 923 |
| 2009-07-03 | 969 | 982 | 942 | 978 | 456,700 | 978 |
| 2009-07-02 | 941 | 958 | 932 | 949 | 239,200 | 949 |
| 2009-07-01 | 935 | 965 | 922 | 951 | 397,900 | 951 |
| 2009-06-30 | 942 | 970 | 926 | 955 | 396,300 | 955 |
| 2009-06-29 | 962 | 980 | 909 | 922 | 423,700 | 922 |
| 2009-06-26 | 975 | 976 | 922 | 942 | 416,100 | 942 |
| 2009-06-25 | 948 | 990 | 932 | 978 | 649,300 | 978 |
| 2009-06-24 | 880 | 946 | 870 | 928 | 658,600 | 928 |
| 2009-06-23 | 878 | 880 | 858 | 862 | 552,600 | 862 |
| 2009-06-22 | 888 | 938 | 858 | 908 | 527,500 | 908 |
| 2009-06-19 | 948 | 966 | 898 | 898 | 787,600 | 898 |
| 2009-06-18 | 928 | 1,028 | 902 | 998 | 1,495,200 | 998 |
| 2009-06-17 | 808 | 928 | 806 | 928 | 394,000 | 928 |
| 2009-06-16 | 866 | 871 | 818 | 828 | 578,100 | 828 |
| 2009-06-15 | 871 | 880 | 861 | 865 | 601,200 | 865 |
| 2009-06-12 | 890 | 915 | 870 | 896 | 848,700 | 896 |
| 2009-06-11 | 814 | 892 | 809 | 891 | 779,900 | 891 |
| 2009-06-10 | 761 | 804 | 759 | 794 | 431,000 | 794 |
| 2009-06-09 | 780 | 790 | 765 | 779 | 375,700 | 779 |
| 2009-06-08 | 795 | 795 | 763 | 766 | 401,600 | 766 |
| 2009-06-05 | 785 | 815 | 767 | 775 | 359,100 | 775 |
| 2009-06-04 | 806 | 850 | 772 | 785 | 949,300 | 785 |
| 2009-06-03 | 769 | 810 | 764 | 799 | 973,300 | 799 |
| 2009-06-02 | 745 | 782 | 733 | 765 | 1,128,500 | 765 |
| 2009-06-01 | 730 | 769 | 726 | 752 | 1,279,400 | 752 |
| 2009-05-29 | 620 | 710 | 619 | 710 | 1,029,800 | 710 |
| 2009-05-28 | 576 | 625 | 570 | 610 | 506,900 | 610 |
| 2009-05-27 | 575 | 581 | 562 | 566 | 207,000 | 566 |
| 2009-05-26 | 586 | 586 | 564 | 566 | 199,800 | 566 |
| 2009-05-25 | 571 | 588 | 571 | 578 | 322,900 | 578 |
| 2009-05-22 | 568 | 609 | 563 | 589 | 275,100 | 589 |
| 2009-05-21 | 558 | 579 | 551 | 570 | 324,500 | 570 |
| 2009-05-20 | 573 | 585 | 563 | 568 | 299,900 | 568 |
| 2009-05-19 | 579 | 585 | 563 | 585 | 319,600 | 585 |
| 2009-05-18 | 562 | 570 | 550 | 561 | 485,800 | 561 |
| 2009-05-15 | 532 | 577 | 524 | 575 | 664,300 | 575 |
| 2009-05-14 | 502 | 521 | 492 | 497 | 518,400 | 497 |
| 2009-05-13 | 528 | 540 | 513 | 520 | 306,200 | 520 |
| 2009-05-12 | 549 | 552 | 529 | 538 | 434,300 | 538 |
| 2009-05-11 | 552 | 566 | 535 | 539 | 302,700 | 539 |
| 2009-05-08 | 532 | 559 | 519 | 558 | 467,200 | 558 |
| 2009-05-07 | 519 | 532 | 515 | 524 | 310,200 | 524 |
| 2009-05-01 | 523 | 528 | 503 | 509 | 301,700 | 509 |
| 2009-04-30 | 525 | 538 | 519 | 522 | 474,500 | 522 |
| 2009-04-28 | 513 | 532 | 504 | 515 | 426,900 | 515 |
| 2009-04-27 | 496 | 519 | 495 | 515 | 380,000 | 515 |
| 2009-04-24 | 485 | 500 | 475 | 481 | 414,300 | 481 |
| 2009-04-23 | 460 | 474 | 437 | 465 | 196,900 | 465 |
| 2009-04-22 | 458 | 495 | 450 | 461 | 437,900 | 461 |
| 2009-04-21 | 457 | 464 | 438 | 438 | 377,500 | 438 |
| 2009-04-20 | 489 | 490 | 470 | 477 | 322,700 | 477 |
| 2009-04-17 | 449 | 504 | 447 | 498 | 394,400 | 498 |
| 2009-04-16 | 415 | 483 | 415 | 449 | 281,200 | 449 |
| 2009-04-15 | 389 | 416 | 381 | 415 | 361,700 | 415 |
| 2009-04-14 | 407 | 407 | 374 | 394 | 271,300 | 394 |
| 2009-04-13 | 410 | 420 | 410 | 415 | 143,800 | 415 |
| 2009-04-10 | 385 | 403 | 380 | 402 | 149,400 | 402 |
| 2009-04-09 | 352 | 378 | 352 | 372 | 137,900 | 372 |
| 2009-04-08 | 360 | 365 | 355 | 357 | 68,100 | 357 |
| 2009-04-07 | 360 | 374 | 355 | 371 | 100,100 | 371 |
| 2009-04-06 | 374 | 381 | 359 | 365 | 172,700 | 365 |
| 2009-04-03 | 376 | 390 | 365 | 375 | 127,700 | 375 |
| 2009-04-02 | 340 | 373 | 340 | 371 | 217,800 | 371 |
| 2009-04-01 | 321 | 335 | 314 | 335 | 86,000 | 335 |
| 2009-03-31 | 313 | 330 | 307 | 311 | 126,900 | 311 |
| 2009-03-30 | 352 | 353 | 323 | 323 | 114,700 | 323 |
| 2009-03-27 | 356 | 361 | 352 | 358 | 128,100 | 358 |
| 2009-03-26 | 318 | 343 | 315 | 342 | 139,200 | 342 |
| 2009-03-25 | 320 | 328 | 311 | 323 | 151,700 | 323 |
| 2009-03-24 | 310 | 323 | 304 | 321 | 147,100 | 321 |
| 2009-03-23 | 298 | 306 | 297 | 305 | 130,200 | 305 |
| 2009-03-19 | 292 | 299 | 285 | 298 | 228,600 | 298 |
| 2009-03-18 | 292 | 297 | 280 | 280 | 210,300 | 280 |
| 2009-03-17 | 295 | 300 | 286 | 298 | 117,900 | 298 |
| 2009-03-16 | 274 | 293 | 274 | 290 | 141,500 | 290 |
| 2009-03-13 | 250 | 270 | 250 | 269 | 253,500 | 269 |
| 2009-03-12 | 250 | 250 | 247 | 249 | 86,900 | 249 |
| 2009-03-11 | 256 | 258 | 250 | 250 | 151,800 | 250 |
| 2009-03-10 | 261 | 261 | 247 | 251 | 177,900 | 251 |
| 2009-03-09 | 251 | 260 | 251 | 255 | 94,900 | 255 |
| 2009-03-06 | 260 | 267 | 253 | 257 | 122,900 | 257 |
| 2009-03-05 | 274 | 285 | 268 | 269 | 202,800 | 269 |
| 2009-03-04 | 251 | 272 | 249 | 268 | 144,100 | 268 |
| 2009-03-03 | 243 | 250 | 242 | 250 | 112,000 | 250 |
| 2009-03-02 | 261 | 283 | 249 | 250 | 240,700 | 250 |
| 2009-02-27 | 254 | 262 | 247 | 262 | 248,600 | 262 |
| 2009-02-26 | 251 | 252 | 241 | 245 | 190,200 | 245 |
| 2009-02-25 | 256 | 256 | 244 | 250 | 148,500 | 250 |
| 2009-02-24 | 238 | 241 | 233 | 241 | 119,900 | 241 |
| 2009-02-23 | 228 | 244 | 223 | 243 | 74,300 | 243 |
| 2009-02-20 | 242 | 246 | 237 | 238 | 69,400 | 238 |
| 2009-02-19 | 243 | 247 | 236 | 242 | 61,600 | 242 |
| 2009-02-18 | 230 | 242 | 225 | 241 | 107,800 | 241 |
| 2009-02-17 | 241 | 250 | 237 | 239 | 106,100 | 239 |
| 2009-02-16 | 253 | 257 | 243 | 243 | 169,200 | 243 |
| 2009-02-13 | 259 | 261 | 247 | 255 | 187,400 | 255 |
| 2009-02-12 | 268 | 270 | 251 | 251 | 215,700 | 251 |
| 2009-02-10 | 290 | 291 | 275 | 275 | 181,700 | 275 |
| 2009-02-09 | 298 | 306 | 287 | 290 | 129,600 | 290 |
| 2009-02-06 | 308 | 308 | 298 | 303 | 115,500 | 303 |
| 2009-02-05 | 307 | 309 | 298 | 299 | 241,300 | 299 |
| 2009-02-04 | 291 | 308 | 291 | 307 | 120,300 | 307 |
| 2009-02-03 | 286 | 298 | 270 | 288 | 240,600 | 288 |
| 2009-02-02 | 289 | 306 | 284 | 287 | 109,700 | 287 |
| 2009-01-30 | 298 | 302 | 290 | 292 | 205,000 | 292 |
| 2009-01-29 | 317 | 317 | 292 | 308 | 158,400 | 308 |
| 2009-01-28 | 313 | 320 | 295 | 306 | 221,300 | 306 |
| 2009-01-27 | 277 | 308 | 277 | 304 | 195,100 | 304 |
| 2009-01-26 | 266 | 286 | 266 | 277 | 197,100 | 277 |
| 2009-01-23 | 282 | 283 | 264 | 265 | 256,100 | 265 |
| 2009-01-22 | 302 | 304 | 277 | 287 | 290,600 | 287 |
| 2009-01-21 | 301 | 307 | 296 | 297 | 191,800 | 297 |
| 2009-01-20 | 324 | 324 | 303 | 311 | 105,400 | 311 |
| 2009-01-19 | 314 | 326 | 303 | 324 | 146,500 | 324 |
| 2009-01-16 | 313 | 318 | 304 | 310 | 157,900 | 310 |
| 2009-01-15 | 304 | 311 | 300 | 311 | 261,400 | 311 |
| 2009-01-14 | 297 | 321 | 292 | 311 | 320,300 | 311 |
| 2009-01-13 | 295 | 298 | 281 | 293 | 257,800 | 293 |
| 2009-01-09 | 305 | 319 | 296 | 307 | 341,600 | 307 |
| 2009-01-08 | 306 | 313 | 301 | 306 | 231,200 | 306 |
| 2009-01-07 | 280 | 333 | 278 | 321 | 652,000 | 321 |
| 2009-01-06 | 281 | 284 | 271 | 277 | 181,000 | 277 |
| 2009-01-05 | 284 | 284 | 275 | 281 | 110,500 | 281 |
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
