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