6958 日本CMK(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	459	469	457	464	335,800	464
2010-12-29	456	463	456	462	131,700	462
2010-12-28	465	465	453	460	87,600	460
2010-12-27	451	460	445	459	225,900	459
2010-12-24	457	457	447	449	197,200	449
2010-12-22	456	464	456	459	312,700	459
2010-12-21	456	465	455	459	234,700	459
2010-12-20	461	468	449	458	345,800	458
2010-12-17	450	467	450	466	536,300	466
2010-12-16	443	457	435	449	721,300	449
2010-12-15	414	445	412	443	867,600	443
2010-12-14	404	409	398	409	162,900	409
2010-12-13	399	405	392	402	358,200	402
2010-12-10	406	406	395	397	381,000	397
2010-12-09	407	413	405	408	265,700	408
2010-12-08	395	405	395	405	276,500	405
2010-12-07	397	398	389	392	132,400	392
2010-12-06	393	402	393	398	152,200	398
2010-12-03	394	402	385	396	335,400	396
2010-12-02	382	393	382	391	227,100	391
2010-12-01	371	375	368	374	122,400	374
2010-11-30	377	388	374	375	248,000	375
2010-11-29	375	381	371	375	230,600	375
2010-11-26	388	389	375	376	236,500	376
2010-11-25	396	396	388	390	139,200	390
2010-11-24	376	392	376	388	267,900	388
2010-11-22	391	394	383	392	231,600	392
2010-11-19	389	390	380	385	309,600	385
2010-11-18	383	386	379	381	171,000	381
2010-11-17	364	381	361	380	256,300	380
2010-11-16	377	385	364	371	454,600	371
2010-11-15	354	372	354	370	263,100	370
2010-11-12	350	372	350	353	626,300	353
2010-11-11	337	356	337	355	407,800	355
2010-11-10	320	334	320	334	251,900	334
2010-11-09	316	323	316	316	170,200	316
2010-11-08	311	335	311	324	251,500	324
2010-11-05	295	329	295	310	595,200	310
2010-11-04	291	291	285	286	208,800	286
2010-11-02	282	287	281	283	222,000	283
2010-11-01	286	294	276	283	699,700	283
2010-10-29	327	329	315	318	224,100	318
2010-10-28	332	333	326	326	161,200	326
2010-10-27	330	332	328	331	86,100	331
2010-10-26	333	335	327	327	126,900	327
2010-10-25	330	337	329	334	95,800	334
2010-10-22	330	334	330	333	134,900	333
2010-10-21	334	337	328	332	148,300	332
2010-10-20	330	337	328	332	118,400	332
2010-10-19	331	343	331	340	162,100	340
2010-10-18	330	333	322	330	226,600	330
2010-10-15	342	342	335	337	152,600	337
2010-10-14	342	344	332	342	305,900	342
2010-10-13	346	356	341	346	190,800	346
2010-10-12	369	369	345	350	253,100	350
2010-10-08	371	379	365	366	224,400	366
2010-10-07	364	376	364	374	205,000	374
2010-10-06	361	368	351	365	305,200	365
2010-10-05	363	369	350	360	186,600	360
2010-10-04	367	373	361	362	127,500	362
2010-10-01	373	374	365	367	135,100	367
2010-09-30	384	388	370	372	176,000	372
2010-09-29	390	392	382	384	176,100	384
2010-09-28	387	394	386	391	58,400	391
2010-09-27	387	391	382	390	75,600	390
2010-09-24	386	395	379	385	199,800	385
2010-09-22	397	400	392	394	114,600	394
2010-09-21	407	413	399	401	183,400	401
2010-09-17	398	402	394	400	189,600	400
2010-09-16	398	398	392	395	93,000	395
2010-09-15	380	398	375	393	200,700	393
2010-09-14	397	397	385	388	111,600	388
2010-09-13	392	400	390	392	120,500	392
2010-09-10	388	393	385	389	166,000	389
2010-09-09	379	382	375	380	87,100	380
2010-09-08	380	380	371	375	147,100	375
2010-09-07	396	403	379	388	207,800	388
2010-09-06	370	394	368	391	276,000	391
2010-09-03	368	370	362	367	170,700	367
2010-09-02	374	377	360	368	151,200	368
2010-09-01	374	376	362	366	228,800	366
2010-08-31	387	389	371	376	345,800	376
2010-08-30	389	407	388	395	196,300	395
2010-08-27	373	386	366	382	271,600	382
2010-08-26	373	375	362	370	176,400	370
2010-08-25	362	375	362	367	381,000	367
2010-08-24	382	384	375	376	142,500	376
2010-08-23	395	396	383	386	128,900	386
2010-08-20	392	399	391	396	104,800	396
2010-08-19	392	404	388	400	186,900	400
2010-08-18	391	392	383	392	185,500	392
2010-08-17	387	391	382	389	247,600	389
2010-08-16	403	403	391	395	237,500	395
2010-08-13	404	412	402	410	155,800	410
2010-08-12	399	407	396	403	270,000	403
2010-08-11	415	415	400	412	281,700	412
2010-08-10	441	441	417	422	355,800	422
2010-08-09	448	452	423	443	422,200	443
2010-08-06	461	471	458	466	164,200	466
2010-08-05	467	469	458	460	187,100	460
2010-08-04	460	465	450	463	288,600	463
2010-08-03	469	469	455	458	173,900	458
2010-08-02	455	467	448	461	278,600	461
2010-07-30	470	470	447	454	336,400	454
2010-07-29	462	478	461	469	282,700	469
2010-07-28	459	473	455	467	243,000	467
2010-07-27	462	467	450	455	161,500	455
2010-07-26	448	458	448	457	211,000	457
2010-07-23	440	448	434	444	479,300	444
2010-07-22	445	453	430	445	329,700	445
2010-07-21	449	453	444	449	266,500	449
2010-07-20	458	460	437	441	379,600	441
2010-07-16	481	485	460	469	340,200	469
2010-07-15	485	494	484	489	331,400	489
2010-07-14	483	495	479	486	426,600	486
2010-07-13	472	479	472	476	282,300	476
2010-07-12	463	480	459	472	338,200	472
2010-07-09	453	467	441	459	330,400	459
2010-07-08	456	457	451	453	313,100	453
2010-07-07	458	458	430	440	421,900	440
2010-07-06	450	458	434	457	416,400	457
2010-07-05	425	451	425	449	567,800	449
2010-07-02	409	431	409	429	528,700	429
2010-07-01	415	417	406	408	320,800	408
2010-06-30	406	420	406	418	552,600	418
2010-06-29	420	439	419	422	294,100	422
2010-06-28	441	443	421	422	341,700	422
2010-06-25	460	464	442	446	449,000	446
2010-06-24	461	470	458	465	313,300	465
2010-06-23	460	466	453	462	402,600	462
2010-06-22	471	471	462	467	371,100	467
2010-06-21	465	475	464	471	307,500	471
2010-06-18	459	469	455	464	470,900	464
2010-06-17	478	479	461	462	484,900	462
2010-06-16	485	489	476	478	707,800	478
2010-06-15	480	486	474	475	666,400	475
2010-06-14	460	491	460	488	697,900	488
2010-06-11	472	479	450	455	1,122,300	455
2010-06-10	483	485	463	469	521,700	469
2010-06-09	492	497	477	479	460,000	479
2010-06-08	491	510	490	496	447,600	496
2010-06-07	506	506	494	499	472,800	499
2010-06-04	513	525	510	514	564,500	514
2010-06-03	518	519	507	513	645,900	513
2010-06-02	511	518	506	506	637,700	506
2010-06-01	535	535	516	519	504,900	519
2010-05-31	535	540	527	534	465,800	534
2010-05-28	553	558	539	542	654,800	542
2010-05-27	540	557	539	549	618,000	549
2010-05-26	573	575	536	549	1,136,600	549
2010-05-25	531	532	502	503	375,200	503
2010-05-24	540	550	532	536	283,200	536
2010-05-21	535	547	530	545	469,100	545
2010-05-20	565	576	551	555	227,600	555
2010-05-19	575	578	545	568	407,800	568
2010-05-18	590	599	571	585	703,600	585
2010-05-17	581	613	573	596	846,600	596
2010-05-14	554	612	543	590	775,800	590
2010-05-13	563	574	548	556	498,800	556
2010-05-12	562	580	545	553	495,500	553
2010-05-11	593	596	552	557	684,500	557
2010-05-10	581	596	580	586	538,900	586
2010-05-07	589	602	572	587	882,400	587
2010-05-06	649	656	629	629	872,800	629
2010-04-30	692	700	690	696	225,000	696
2010-04-28	682	698	678	687	312,600	687
2010-04-27	687	693	674	692	144,200	692
2010-04-26	680	689	676	683	155,200	683
2010-04-23	668	677	667	670	218,900	670
2010-04-22	658	679	658	674	466,200	674
2010-04-21	660	667	658	664	290,300	664
2010-04-20	649	662	646	650	246,100	650
2010-04-19	653	656	634	649	368,900	649
2010-04-16	678	678	665	671	126,600	671
2010-04-15	671	682	669	682	188,700	682
2010-04-14	663	681	662	667	408,900	667
2010-04-13	676	678	657	662	304,000	662
2010-04-12	685	688	673	675	256,700	675
2010-04-09	678	680	665	678	212,200	678
2010-04-08	677	685	674	679	341,700	679
2010-04-07	680	692	674	687	475,200	687
2010-04-06	730	732	694	699	419,900	699
2010-04-05	714	728	714	724	189,400	724
2010-04-02	705	710	693	710	155,300	710
2010-04-01	709	709	686	699	170,600	699
2010-03-31	710	714	697	702	222,800	702
2010-03-30	699	700	685	698	206,700	698
2010-03-29	677	699	672	694	269,300	694
2010-03-26	658	672	658	667	311,900	667
2010-03-25	678	678	657	664	356,700	664
2010-03-24	707	715	666	675	347,500	675
2010-03-23	707	714	693	705	231,400	705
2010-03-19	697	709	693	709	227,300	709
2010-03-18	690	694	685	688	221,700	688
2010-03-17	672	685	663	681	223,300	681
2010-03-16	654	674	654	662	179,500	662
2010-03-15	660	664	652	660	181,400	660
2010-03-12	667	667	652	664	246,200	664
2010-03-11	666	670	659	665	152,300	665
2010-03-10	681	686	656	669	306,400	669
2010-03-09	657	681	650	679	368,800	679
2010-03-08	645	653	645	650	180,000	650
2010-03-05	630	639	627	637	196,600	637
2010-03-04	612	623	610	616	193,100	616
2010-03-03	605	630	604	619	230,100	619
2010-03-02	600	606	596	602	284,500	602
2010-03-01	612	615	604	609	171,100	609
2010-02-26	622	627	611	616	199,300	616
2010-02-25	631	636	620	631	300,800	631
2010-02-24	643	647	633	636	295,300	636
2010-02-23	644	662	638	653	274,100	653
2010-02-22	657	667	635	640	342,500	640
2010-02-19	675	675	646	647	199,000	647
2010-02-18	658	672	645	668	340,400	668
2010-02-17	636	660	632	657	304,500	657
2010-02-16	652	655	619	621	187,600	621
2010-02-15	656	659	639	643	161,200	643
2010-02-12	645	665	639	651	305,800	651
2010-02-10	631	663	630	644	453,300	644
2010-02-09	603	625	602	621	269,900	621
2010-02-08	602	627	594	611	569,700	611
2010-02-05	628	634	614	615	461,800	615
2010-02-04	685	685	653	658	294,700	658
2010-02-03	692	698	670	675	211,800	675
2010-02-02	671	682	667	673	254,400	673
2010-02-01	688	693	660	664	558,000	664
2010-01-29	725	725	692	694	677,300	694
2010-01-28	730	740	720	730	451,900	730
2010-01-27	734	740	694	700	607,900	700
2010-01-26	752	772	741	742	600,500	742
2010-01-25	755	774	747	765	429,400	765
2010-01-22	768	785	760	775	538,500	775
2010-01-21	751	800	732	781	883,200	781
2010-01-20	784	820	753	760	1,119,500	760
2010-01-19	776	776	738	748	344,000	748
2010-01-18	737	770	728	768	540,500	768
2010-01-15	715	745	690	742	868,100	742
2010-01-14	650	734	650	723	920,600	723
2010-01-13	656	662	640	648	225,500	648
2010-01-12	652	670	642	655	359,400	655
2010-01-08	632	652	631	648	386,300	648
2010-01-07	647	649	630	632	406,800	632
2010-01-06	667	668	628	657	269,600	657
2010-01-05	690	695	662	667	352,300	667
2010-01-04	678	688	672	680	160,000	680

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