6958 日本CMK(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3023624723624582,700245
2011-12-29236238235236118,800236
2011-12-2824424423823885,900238
2011-12-27244246239244209,600244
2011-12-26246247241244109,100244
2011-12-2224524824424587,300245
2011-12-21248251241243116,200243
2011-12-2025025024424573,600245
2011-12-19251253243247344,400247
2011-12-16257259253254143,500254
2011-12-15271271255257221,300257
2011-12-14271274268271107,200271
2011-12-13268272263271186,200271
2011-12-12264273264270286,200270
2011-12-09261264259261223,100261
2011-12-08267267262263148,800263
2011-12-07264268262264208,700264
2011-12-06269271262262181,700262
2011-12-05269271263266278,200266
2011-12-02273277268277114,400277
2011-12-01282288272276167,500276
2011-11-30272276262274134,400274
2011-11-29268277264276178,500276
2011-11-28253265252260166,900260
2011-11-25256263256257125,400257
2011-11-24258262255257137,100257
2011-11-2226026925926692,900266
2011-11-21264270261263105,600263
2011-11-18267270262267188,600267
2011-11-17280280272275135,800275
2011-11-16290290272274107,700274
2011-11-15293295287289104,800289
2011-11-14286299286295154,300295
2011-11-11284289280285342,900285
2011-11-10265279265279135,400279
2011-11-09269280266277162,000277
2011-11-0827027726526591,200265
2011-11-07283284268272158,900272
2011-11-0427528227228275,600282
2011-11-02275275271271180,200271
2011-11-01288296281282135,700282
2011-10-31301307294294107,900294
2011-10-28293301291301284,800301
2011-10-27283288281285188,100285
2011-10-26287293285290111,000290
2011-10-2530430429029185,100291
2011-10-2430030229729859,800298
2011-10-21304306296297106,200297
2011-10-2031231230030559,700305
2011-10-1931431430531283,600312
2011-10-1830031430031078,900310
2011-10-1730631130530680,700306
2011-10-14309310301305124,800305
2011-10-13318320311314188,900314
2011-10-12314318305318144,200318
2011-10-11309317309317104,000317
2011-10-0730530530230488,200304
2011-10-06305307298303100,700303
2011-10-05312312290297217,900297
2011-10-04302307290306207,400306
2011-10-03317318302311267,300311
2011-09-30313327308320404,600320
2011-09-29293309289309175,800309
2011-09-28291302287295162,600295
2011-09-27274287273287107,600287
2011-09-26285285263265174,900265
2011-09-22285291284290124,300290
2011-09-2129429729229272,400292
2011-09-2029730129529786,700297
2011-09-16300305295305234,000305
2011-09-15300304294297174,000297
2011-09-14305306293293130,300293
2011-09-13301305297300147,500300
2011-09-12296310290299222,900299
2011-09-09306311304308321,600308
2011-09-08305308300308303,100308
2011-09-07290304290297178,200297
2011-09-06287291281289203,200289
2011-09-05295295282287276,500287
2011-09-02297302294301216,300301
2011-09-01311312296302238,700302
2011-08-31308310298305276,400305
2011-08-30306314301312305,100312
2011-08-29291302288300242,400300
2011-08-26275287275285169,400285
2011-08-25276280272277179,900277
2011-08-24279279266269253,700269
2011-08-23262269262268158,900268
2011-08-22262271254255275,500255
2011-08-19258267256262268,500262
2011-08-18264266258266466,400266
2011-08-17259262255261290,600261
2011-08-16256263255256239,500256
2011-08-15258261250256168,200256
2011-08-12264268250253268,800253
2011-08-11260262254258300,700258
2011-08-10271274265269200,200269
2011-08-09250262246259385,800259
2011-08-08271274261263172,700263
2011-08-05275280271277257,500277
2011-08-04295302293295274,200295
2011-08-03294295291292223,100292
2011-08-02312312304305223,700305
2011-08-01300315300314319,300314
2011-07-293003132992991,004,000299
2011-07-28292298282284255,600284
2011-07-27297298291293124,700293
2011-07-2630030129629891,800298
2011-07-25300304298300120,100300
2011-07-22302308300303229,300303
2011-07-21305306300300241,500300
2011-07-20313313305307179,200307
2011-07-19309315303307225,900307
2011-07-15298309298308208,200308
2011-07-14308309301301277,700301
2011-07-13303314303310213,500310
2011-07-12310313308308228,900308
2011-07-11316316310316183,400316
2011-07-08320321313316369,500316
2011-07-07313324313317570,200317
2011-07-06309312302312315,800312
2011-07-05310311303306212,500306
2011-07-04300309297309674,200309
2011-07-012723072723011,622,100301
2011-06-30276276268268214,200268
2011-06-29275278273275160,600275
2011-06-28272274268269150,000269
2011-06-2726726926726995,300269
2011-06-24268272266268162,000268
2011-06-2326826926626665,800266
2011-06-22267271265270128,200270
2011-06-2125626425626498,400264
2011-06-20264264255255107,600255
2011-06-17265267259262158,300262
2011-06-16264269262263110,900263
2011-06-15274274265267162,300267
2011-06-1427327427127458,900274
2011-06-1327127427027168,100271
2011-06-10277281271273183,000273
2011-06-09273275271274104,300274
2011-06-08271276269274114,000274
2011-06-07263272263271195,400271
2011-06-06270270262263155,000263
2011-06-03275279270271166,800271
2011-06-02272279272275209,000275
2011-06-01276280274280180,800280
2011-05-31271277269274249,100274
2011-05-30267273266271223,400271
2011-05-27267271264268269,900268
2011-05-26262270261265526,200265
2011-05-25270270255262581,100262
2011-05-24271271264270237,700270
2011-05-23278280268272259,000272
2011-05-20283289280281212,600281
2011-05-19292295283285175,100285
2011-05-18295298291294207,300294
2011-05-17295298293295165,800295
2011-05-16291299291293192,900293
2011-05-13313323293302299,400302
2011-05-12318323312312298,400312
2011-05-1132733032432482,400324
2011-05-1032432532132477,500324
2011-05-09325328322324116,100324
2011-05-06325325321324145,100324
2011-05-02334338328328246,200328
2011-04-28334335329332181,300332
2011-04-2733333332833090,100330
2011-04-26329335326327104,000327
2011-04-25336341331332123,000332
2011-04-22316329315328134,200328
2011-04-21326328316317121,600317
2011-04-20319326319322110,600322
2011-04-1932032131531580,500315
2011-04-1832632632132361,100323
2011-04-1532833232332471,600324
2011-04-14314326313324143,800324
2011-04-13310318308314120,300314
2011-04-12319321310312132,500312
2011-04-11320323317320166,700320
2011-04-08313326312323131,900323
2011-04-07320326317317119,700317
2011-04-06331333320324197,600324
2011-04-05345345322324343,700324
2011-04-04351359347347108,300347
2011-04-01360362346349144,600349
2011-03-31360364355364194,600364
2011-03-30344355340352177,100352
2011-03-29326337319337123,900337
2011-03-28316334315334188,300334
2011-03-25349349323324213,600324
2011-03-24341348338341307,400341
2011-03-23343348333341318,700341
2011-03-22345348327335472,000335
2011-03-18315326303320552,700320
2011-03-17254275254275422,200275
2011-03-16255289254274545,300274
2011-03-15317317253261674,700261
2011-03-14333360330333486,600333
2011-03-11398405397397266,100397
2011-03-10415417405407165,500407
2011-03-09427429419419101,300419
2011-03-08425432418421199,100421
2011-03-07427427416419140,400419
2011-03-0442643242242497,300424
2011-03-0342442741942156,400421
2011-03-02424433420420189,700420
2011-03-01434437425432190,100432
2011-02-28417431413427225,600427
2011-02-25405413405410172,700410
2011-02-24420420407411228,400411
2011-02-23406430406421268,200421
2011-02-22425425414414214,900414
2011-02-21434436429430206,000430
2011-02-18449450434438247,300438
2011-02-17441448433438157,100438
2011-02-16447453442443171,300443
2011-02-15457457441449250,800449
2011-02-14422444422444285,300444
2011-02-10419424414415305,400415
2011-02-09444444425427207,100427
2011-02-08448448436441211,900441
2011-02-07432445432440199,300440
2011-02-04431436426430155,000430
2011-02-03419430416423162,400423
2011-02-02416437415427354,700427
2011-02-01426433407412437,400412
2011-01-31424431412430327,200430
2011-01-28448449431436323,200436
2011-01-27455460445446121,000446
2011-01-26450463446449156,300449
2011-01-25440468440456294,900456
2011-01-24430440424436407,700436
2011-01-21465470432438543,300438
2011-01-20475476464465213,100465
2011-01-19491491472478196,800478
2011-01-18477489477485144,200485
2011-01-17469488469482285,300482
2011-01-14482485469469252,900469
2011-01-13481487473486288,300486
2011-01-12497497477479300,100479
2011-01-11496496486490286,000490
2011-01-07508511494495459,600495
2011-01-06504516503512267,700512
2011-01-05489500485495372,000495
2011-01-04467486466485324,200485

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