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
2011-12-30	236	247	236	245	82,700	245
2011-12-29	236	238	235	236	118,800	236
2011-12-28	244	244	238	238	85,900	238
2011-12-27	244	246	239	244	209,600	244
2011-12-26	246	247	241	244	109,100	244
2011-12-22	245	248	244	245	87,300	245
2011-12-21	248	251	241	243	116,200	243
2011-12-20	250	250	244	245	73,600	245
2011-12-19	251	253	243	247	344,400	247
2011-12-16	257	259	253	254	143,500	254
2011-12-15	271	271	255	257	221,300	257
2011-12-14	271	274	268	271	107,200	271
2011-12-13	268	272	263	271	186,200	271
2011-12-12	264	273	264	270	286,200	270
2011-12-09	261	264	259	261	223,100	261
2011-12-08	267	267	262	263	148,800	263
2011-12-07	264	268	262	264	208,700	264
2011-12-06	269	271	262	262	181,700	262
2011-12-05	269	271	263	266	278,200	266
2011-12-02	273	277	268	277	114,400	277
2011-12-01	282	288	272	276	167,500	276
2011-11-30	272	276	262	274	134,400	274
2011-11-29	268	277	264	276	178,500	276
2011-11-28	253	265	252	260	166,900	260
2011-11-25	256	263	256	257	125,400	257
2011-11-24	258	262	255	257	137,100	257
2011-11-22	260	269	259	266	92,900	266
2011-11-21	264	270	261	263	105,600	263
2011-11-18	267	270	262	267	188,600	267
2011-11-17	280	280	272	275	135,800	275
2011-11-16	290	290	272	274	107,700	274
2011-11-15	293	295	287	289	104,800	289
2011-11-14	286	299	286	295	154,300	295
2011-11-11	284	289	280	285	342,900	285
2011-11-10	265	279	265	279	135,400	279
2011-11-09	269	280	266	277	162,000	277
2011-11-08	270	277	265	265	91,200	265
2011-11-07	283	284	268	272	158,900	272
2011-11-04	275	282	272	282	75,600	282
2011-11-02	275	275	271	271	180,200	271
2011-11-01	288	296	281	282	135,700	282
2011-10-31	301	307	294	294	107,900	294
2011-10-28	293	301	291	301	284,800	301
2011-10-27	283	288	281	285	188,100	285
2011-10-26	287	293	285	290	111,000	290
2011-10-25	304	304	290	291	85,100	291
2011-10-24	300	302	297	298	59,800	298
2011-10-21	304	306	296	297	106,200	297
2011-10-20	312	312	300	305	59,700	305
2011-10-19	314	314	305	312	83,600	312
2011-10-18	300	314	300	310	78,900	310
2011-10-17	306	311	305	306	80,700	306
2011-10-14	309	310	301	305	124,800	305
2011-10-13	318	320	311	314	188,900	314
2011-10-12	314	318	305	318	144,200	318
2011-10-11	309	317	309	317	104,000	317
2011-10-07	305	305	302	304	88,200	304
2011-10-06	305	307	298	303	100,700	303
2011-10-05	312	312	290	297	217,900	297
2011-10-04	302	307	290	306	207,400	306
2011-10-03	317	318	302	311	267,300	311
2011-09-30	313	327	308	320	404,600	320
2011-09-29	293	309	289	309	175,800	309
2011-09-28	291	302	287	295	162,600	295
2011-09-27	274	287	273	287	107,600	287
2011-09-26	285	285	263	265	174,900	265
2011-09-22	285	291	284	290	124,300	290
2011-09-21	294	297	292	292	72,400	292
2011-09-20	297	301	295	297	86,700	297
2011-09-16	300	305	295	305	234,000	305
2011-09-15	300	304	294	297	174,000	297
2011-09-14	305	306	293	293	130,300	293
2011-09-13	301	305	297	300	147,500	300
2011-09-12	296	310	290	299	222,900	299
2011-09-09	306	311	304	308	321,600	308
2011-09-08	305	308	300	308	303,100	308
2011-09-07	290	304	290	297	178,200	297
2011-09-06	287	291	281	289	203,200	289
2011-09-05	295	295	282	287	276,500	287
2011-09-02	297	302	294	301	216,300	301
2011-09-01	311	312	296	302	238,700	302
2011-08-31	308	310	298	305	276,400	305
2011-08-30	306	314	301	312	305,100	312
2011-08-29	291	302	288	300	242,400	300
2011-08-26	275	287	275	285	169,400	285
2011-08-25	276	280	272	277	179,900	277
2011-08-24	279	279	266	269	253,700	269
2011-08-23	262	269	262	268	158,900	268
2011-08-22	262	271	254	255	275,500	255
2011-08-19	258	267	256	262	268,500	262
2011-08-18	264	266	258	266	466,400	266
2011-08-17	259	262	255	261	290,600	261
2011-08-16	256	263	255	256	239,500	256
2011-08-15	258	261	250	256	168,200	256
2011-08-12	264	268	250	253	268,800	253
2011-08-11	260	262	254	258	300,700	258
2011-08-10	271	274	265	269	200,200	269
2011-08-09	250	262	246	259	385,800	259
2011-08-08	271	274	261	263	172,700	263
2011-08-05	275	280	271	277	257,500	277
2011-08-04	295	302	293	295	274,200	295
2011-08-03	294	295	291	292	223,100	292
2011-08-02	312	312	304	305	223,700	305
2011-08-01	300	315	300	314	319,300	314
2011-07-29	300	313	299	299	1,004,000	299
2011-07-28	292	298	282	284	255,600	284
2011-07-27	297	298	291	293	124,700	293
2011-07-26	300	301	296	298	91,800	298
2011-07-25	300	304	298	300	120,100	300
2011-07-22	302	308	300	303	229,300	303
2011-07-21	305	306	300	300	241,500	300
2011-07-20	313	313	305	307	179,200	307
2011-07-19	309	315	303	307	225,900	307
2011-07-15	298	309	298	308	208,200	308
2011-07-14	308	309	301	301	277,700	301
2011-07-13	303	314	303	310	213,500	310
2011-07-12	310	313	308	308	228,900	308
2011-07-11	316	316	310	316	183,400	316
2011-07-08	320	321	313	316	369,500	316
2011-07-07	313	324	313	317	570,200	317
2011-07-06	309	312	302	312	315,800	312
2011-07-05	310	311	303	306	212,500	306
2011-07-04	300	309	297	309	674,200	309
2011-07-01	272	307	272	301	1,622,100	301
2011-06-30	276	276	268	268	214,200	268
2011-06-29	275	278	273	275	160,600	275
2011-06-28	272	274	268	269	150,000	269
2011-06-27	267	269	267	269	95,300	269
2011-06-24	268	272	266	268	162,000	268
2011-06-23	268	269	266	266	65,800	266
2011-06-22	267	271	265	270	128,200	270
2011-06-21	256	264	256	264	98,400	264
2011-06-20	264	264	255	255	107,600	255
2011-06-17	265	267	259	262	158,300	262
2011-06-16	264	269	262	263	110,900	263
2011-06-15	274	274	265	267	162,300	267
2011-06-14	273	274	271	274	58,900	274
2011-06-13	271	274	270	271	68,100	271
2011-06-10	277	281	271	273	183,000	273
2011-06-09	273	275	271	274	104,300	274
2011-06-08	271	276	269	274	114,000	274
2011-06-07	263	272	263	271	195,400	271
2011-06-06	270	270	262	263	155,000	263
2011-06-03	275	279	270	271	166,800	271
2011-06-02	272	279	272	275	209,000	275
2011-06-01	276	280	274	280	180,800	280
2011-05-31	271	277	269	274	249,100	274
2011-05-30	267	273	266	271	223,400	271
2011-05-27	267	271	264	268	269,900	268
2011-05-26	262	270	261	265	526,200	265
2011-05-25	270	270	255	262	581,100	262
2011-05-24	271	271	264	270	237,700	270
2011-05-23	278	280	268	272	259,000	272
2011-05-20	283	289	280	281	212,600	281
2011-05-19	292	295	283	285	175,100	285
2011-05-18	295	298	291	294	207,300	294
2011-05-17	295	298	293	295	165,800	295
2011-05-16	291	299	291	293	192,900	293
2011-05-13	313	323	293	302	299,400	302
2011-05-12	318	323	312	312	298,400	312
2011-05-11	327	330	324	324	82,400	324
2011-05-10	324	325	321	324	77,500	324
2011-05-09	325	328	322	324	116,100	324
2011-05-06	325	325	321	324	145,100	324
2011-05-02	334	338	328	328	246,200	328
2011-04-28	334	335	329	332	181,300	332
2011-04-27	333	333	328	330	90,100	330
2011-04-26	329	335	326	327	104,000	327
2011-04-25	336	341	331	332	123,000	332
2011-04-22	316	329	315	328	134,200	328
2011-04-21	326	328	316	317	121,600	317
2011-04-20	319	326	319	322	110,600	322
2011-04-19	320	321	315	315	80,500	315
2011-04-18	326	326	321	323	61,100	323
2011-04-15	328	332	323	324	71,600	324
2011-04-14	314	326	313	324	143,800	324
2011-04-13	310	318	308	314	120,300	314
2011-04-12	319	321	310	312	132,500	312
2011-04-11	320	323	317	320	166,700	320
2011-04-08	313	326	312	323	131,900	323
2011-04-07	320	326	317	317	119,700	317
2011-04-06	331	333	320	324	197,600	324
2011-04-05	345	345	322	324	343,700	324
2011-04-04	351	359	347	347	108,300	347
2011-04-01	360	362	346	349	144,600	349
2011-03-31	360	364	355	364	194,600	364
2011-03-30	344	355	340	352	177,100	352
2011-03-29	326	337	319	337	123,900	337
2011-03-28	316	334	315	334	188,300	334
2011-03-25	349	349	323	324	213,600	324
2011-03-24	341	348	338	341	307,400	341
2011-03-23	343	348	333	341	318,700	341
2011-03-22	345	348	327	335	472,000	335
2011-03-18	315	326	303	320	552,700	320
2011-03-17	254	275	254	275	422,200	275
2011-03-16	255	289	254	274	545,300	274
2011-03-15	317	317	253	261	674,700	261
2011-03-14	333	360	330	333	486,600	333
2011-03-11	398	405	397	397	266,100	397
2011-03-10	415	417	405	407	165,500	407
2011-03-09	427	429	419	419	101,300	419
2011-03-08	425	432	418	421	199,100	421
2011-03-07	427	427	416	419	140,400	419
2011-03-04	426	432	422	424	97,300	424
2011-03-03	424	427	419	421	56,400	421
2011-03-02	424	433	420	420	189,700	420
2011-03-01	434	437	425	432	190,100	432
2011-02-28	417	431	413	427	225,600	427
2011-02-25	405	413	405	410	172,700	410
2011-02-24	420	420	407	411	228,400	411
2011-02-23	406	430	406	421	268,200	421
2011-02-22	425	425	414	414	214,900	414
2011-02-21	434	436	429	430	206,000	430
2011-02-18	449	450	434	438	247,300	438
2011-02-17	441	448	433	438	157,100	438
2011-02-16	447	453	442	443	171,300	443
2011-02-15	457	457	441	449	250,800	449
2011-02-14	422	444	422	444	285,300	444
2011-02-10	419	424	414	415	305,400	415
2011-02-09	444	444	425	427	207,100	427
2011-02-08	448	448	436	441	211,900	441
2011-02-07	432	445	432	440	199,300	440
2011-02-04	431	436	426	430	155,000	430
2011-02-03	419	430	416	423	162,400	423
2011-02-02	416	437	415	427	354,700	427
2011-02-01	426	433	407	412	437,400	412
2011-01-31	424	431	412	430	327,200	430
2011-01-28	448	449	431	436	323,200	436
2011-01-27	455	460	445	446	121,000	446
2011-01-26	450	463	446	449	156,300	449
2011-01-25	440	468	440	456	294,900	456
2011-01-24	430	440	424	436	407,700	436
2011-01-21	465	470	432	438	543,300	438
2011-01-20	475	476	464	465	213,100	465
2011-01-19	491	491	472	478	196,800	478
2011-01-18	477	489	477	485	144,200	485
2011-01-17	469	488	469	482	285,300	482
2011-01-14	482	485	469	469	252,900	469
2011-01-13	481	487	473	486	288,300	486
2011-01-12	497	497	477	479	300,100	479
2011-01-11	496	496	486	490	286,000	490
2011-01-07	508	511	494	495	459,600	495
2011-01-06	504	516	503	512	267,700	512
2011-01-05	489	500	485	495	372,000	495
2011-01-04	467	486	466	485	324,200	485

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