6958 日本CMK(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 354 | 355 | 344 | 348 | 313,700 | 348 |
| 2015-12-29 | 351 | 360 | 351 | 354 | 391,100 | 354 |
| 2015-12-28 | 339 | 358 | 337 | 356 | 862,500 | 356 |
| 2015-12-25 | 342 | 348 | 337 | 339 | 730,300 | 339 |
| 2015-12-24 | 358 | 359 | 350 | 350 | 481,600 | 350 |
| 2015-12-22 | 364 | 366 | 351 | 354 | 597,700 | 354 |
| 2015-12-21 | 350 | 367 | 350 | 364 | 919,200 | 364 |
| 2015-12-18 | 348 | 368 | 348 | 353 | 2,221,800 | 353 |
| 2015-12-17 | 351 | 354 | 346 | 348 | 622,600 | 348 |
| 2015-12-16 | 350 | 360 | 345 | 346 | 1,264,800 | 346 |
| 2015-12-15 | 348 | 357 | 348 | 350 | 1,246,300 | 350 |
| 2015-12-14 | 340 | 349 | 339 | 347 | 801,300 | 347 |
| 2015-12-11 | 338 | 351 | 338 | 348 | 1,918,800 | 348 |
| 2015-12-10 | 333 | 348 | 332 | 339 | 2,898,700 | 339 |
| 2015-12-09 | 343 | 347 | 325 | 336 | 2,979,900 | 336 |
| 2015-12-08 | 302 | 302 | 295 | 297 | 411,900 | 297 |
| 2015-12-07 | 305 | 308 | 302 | 302 | 324,600 | 302 |
| 2015-12-04 | 307 | 307 | 301 | 305 | 406,400 | 305 |
| 2015-12-03 | 308 | 313 | 306 | 307 | 490,400 | 307 |
| 2015-12-02 | 291 | 317 | 287 | 313 | 1,484,800 | 313 |
| 2015-12-01 | 288 | 297 | 288 | 291 | 423,600 | 291 |
| 2015-11-30 | 292 | 297 | 288 | 295 | 549,500 | 295 |
| 2015-11-27 | 287 | 295 | 281 | 292 | 1,460,200 | 292 |
| 2015-11-26 | 264 | 283 | 260 | 279 | 2,102,700 | 279 |
| 2015-11-25 | 255 | 261 | 254 | 256 | 254,900 | 256 |
| 2015-11-24 | 257 | 262 | 251 | 255 | 581,000 | 255 |
| 2015-11-20 | 270 | 272 | 260 | 265 | 1,952,800 | 265 |
| 2015-11-19 | 231 | 261 | 231 | 256 | 1,622,700 | 256 |
| 2015-11-18 | 226 | 232 | 226 | 228 | 272,100 | 228 |
| 2015-11-17 | 224 | 225 | 223 | 224 | 92,100 | 224 |
| 2015-11-16 | 222 | 224 | 222 | 223 | 88,500 | 223 |
| 2015-11-13 | 223 | 225 | 223 | 224 | 52,500 | 224 |
| 2015-11-12 | 225 | 226 | 223 | 225 | 100,000 | 225 |
| 2015-11-11 | 224 | 225 | 223 | 224 | 52,400 | 224 |
| 2015-11-10 | 223 | 226 | 222 | 223 | 207,000 | 223 |
| 2015-11-09 | 223 | 226 | 221 | 223 | 462,500 | 223 |
| 2015-11-06 | 230 | 234 | 230 | 231 | 290,200 | 231 |
| 2015-11-05 | 232 | 236 | 231 | 232 | 176,600 | 232 |
| 2015-11-04 | 232 | 234 | 230 | 231 | 118,500 | 231 |
| 2015-11-02 | 231 | 232 | 228 | 229 | 129,200 | 229 |
| 2015-10-30 | 231 | 235 | 230 | 231 | 215,300 | 231 |
| 2015-10-29 | 229 | 232 | 228 | 232 | 423,200 | 232 |
| 2015-10-28 | 231 | 231 | 226 | 228 | 104,900 | 228 |
| 2015-10-27 | 229 | 232 | 228 | 228 | 115,800 | 228 |
| 2015-10-26 | 230 | 230 | 227 | 229 | 96,000 | 229 |
| 2015-10-23 | 231 | 233 | 225 | 226 | 313,800 | 226 |
| 2015-10-22 | 229 | 233 | 229 | 230 | 84,900 | 230 |
| 2015-10-21 | 224 | 230 | 224 | 230 | 170,500 | 230 |
| 2015-10-20 | 226 | 226 | 224 | 224 | 84,700 | 224 |
| 2015-10-19 | 227 | 228 | 225 | 226 | 77,100 | 226 |
| 2015-10-16 | 229 | 230 | 227 | 227 | 102,900 | 227 |
| 2015-10-15 | 225 | 231 | 225 | 228 | 122,000 | 228 |
| 2015-10-14 | 234 | 234 | 225 | 227 | 170,900 | 227 |
| 2015-10-13 | 236 | 238 | 234 | 235 | 84,200 | 235 |
| 2015-10-09 | 237 | 238 | 233 | 238 | 116,500 | 238 |
| 2015-10-08 | 234 | 239 | 232 | 237 | 133,600 | 237 |
| 2015-10-07 | 228 | 236 | 227 | 235 | 174,400 | 235 |
| 2015-10-06 | 229 | 230 | 227 | 229 | 92,200 | 229 |
| 2015-10-05 | 226 | 227 | 224 | 225 | 80,300 | 225 |
| 2015-10-02 | 222 | 225 | 220 | 224 | 149,900 | 224 |
| 2015-10-01 | 221 | 224 | 219 | 222 | 170,500 | 222 |
| 2015-09-30 | 221 | 223 | 219 | 221 | 166,000 | 221 |
| 2015-09-29 | 224 | 225 | 217 | 217 | 296,100 | 217 |
| 2015-09-28 | 225 | 226 | 224 | 224 | 108,100 | 224 |
| 2015-09-25 | 224 | 224 | 221 | 224 | 155,900 | 224 |
| 2015-09-24 | 225 | 225 | 222 | 222 | 161,200 | 222 |
| 2015-09-18 | 228 | 229 | 225 | 225 | 209,100 | 225 |
| 2015-09-17 | 228 | 231 | 228 | 230 | 131,800 | 230 |
| 2015-09-16 | 226 | 231 | 225 | 227 | 224,500 | 227 |
| 2015-09-15 | 227 | 229 | 225 | 226 | 166,900 | 226 |
| 2015-09-14 | 227 | 229 | 223 | 223 | 235,300 | 223 |
| 2015-09-11 | 230 | 231 | 227 | 227 | 215,700 | 227 |
| 2015-09-10 | 226 | 228 | 222 | 228 | 346,600 | 228 |
| 2015-09-09 | 227 | 228 | 220 | 226 | 687,000 | 226 |
| 2015-09-08 | 226 | 228 | 222 | 223 | 142,000 | 223 |
| 2015-09-07 | 226 | 227 | 221 | 227 | 180,700 | 227 |
| 2015-09-04 | 229 | 230 | 223 | 224 | 315,600 | 224 |
| 2015-09-03 | 232 | 233 | 228 | 228 | 136,400 | 228 |
| 2015-09-02 | 230 | 236 | 229 | 231 | 153,000 | 231 |
| 2015-09-01 | 240 | 241 | 233 | 233 | 227,700 | 233 |
| 2015-08-31 | 244 | 245 | 236 | 239 | 150,300 | 239 |
| 2015-08-28 | 240 | 247 | 232 | 243 | 298,100 | 243 |
| 2015-08-27 | 241 | 243 | 236 | 237 | 218,300 | 237 |
| 2015-08-26 | 228 | 234 | 228 | 233 | 231,300 | 233 |
| 2015-08-25 | 225 | 240 | 222 | 225 | 520,200 | 225 |
| 2015-08-24 | 239 | 239 | 223 | 225 | 573,100 | 225 |
| 2015-08-21 | 246 | 249 | 240 | 241 | 572,900 | 241 |
| 2015-08-20 | 257 | 257 | 250 | 251 | 409,900 | 251 |
| 2015-08-19 | 262 | 263 | 259 | 259 | 126,100 | 259 |
| 2015-08-18 | 262 | 264 | 261 | 262 | 67,300 | 262 |
| 2015-08-17 | 263 | 264 | 259 | 263 | 156,400 | 263 |
| 2015-08-14 | 263 | 263 | 261 | 263 | 112,900 | 263 |
| 2015-08-13 | 264 | 265 | 260 | 264 | 170,700 | 264 |
| 2015-08-12 | 266 | 266 | 260 | 263 | 354,100 | 263 |
| 2015-08-11 | 273 | 273 | 266 | 268 | 390,800 | 268 |
| 2015-08-10 | 279 | 279 | 270 | 270 | 367,700 | 270 |
| 2015-08-07 | 288 | 290 | 286 | 286 | 90,000 | 286 |
| 2015-08-06 | 289 | 291 | 286 | 286 | 192,300 | 286 |
| 2015-08-05 | 293 | 295 | 287 | 288 | 116,200 | 288 |
| 2015-08-04 | 293 | 293 | 287 | 290 | 133,900 | 290 |
| 2015-08-03 | 299 | 299 | 292 | 292 | 106,300 | 292 |
| 2015-07-31 | 296 | 301 | 292 | 301 | 174,700 | 301 |
| 2015-07-30 | 296 | 299 | 293 | 297 | 148,600 | 297 |
| 2015-07-29 | 298 | 299 | 288 | 293 | 169,300 | 293 |
| 2015-07-28 | 289 | 295 | 289 | 294 | 88,500 | 294 |
| 2015-07-27 | 297 | 298 | 292 | 292 | 148,100 | 292 |
| 2015-07-24 | 301 | 301 | 298 | 299 | 61,800 | 299 |
| 2015-07-23 | 299 | 301 | 297 | 300 | 132,800 | 300 |
| 2015-07-22 | 301 | 303 | 299 | 299 | 83,900 | 299 |
| 2015-07-21 | 305 | 305 | 303 | 304 | 70,100 | 304 |
| 2015-07-17 | 306 | 306 | 301 | 301 | 86,000 | 301 |
| 2015-07-16 | 309 | 309 | 302 | 305 | 118,300 | 305 |
| 2015-07-15 | 311 | 314 | 305 | 306 | 138,000 | 306 |
| 2015-07-14 | 307 | 317 | 307 | 311 | 120,800 | 311 |
| 2015-07-13 | 298 | 307 | 298 | 305 | 110,200 | 305 |
| 2015-07-10 | 299 | 299 | 292 | 296 | 131,500 | 296 |
| 2015-07-09 | 297 | 298 | 283 | 296 | 263,200 | 296 |
| 2015-07-08 | 312 | 313 | 301 | 301 | 176,200 | 301 |
| 2015-07-07 | 315 | 318 | 312 | 312 | 100,500 | 312 |
| 2015-07-06 | 317 | 318 | 311 | 312 | 158,100 | 312 |
| 2015-07-03 | 324 | 324 | 318 | 321 | 150,600 | 321 |
| 2015-07-02 | 329 | 329 | 324 | 324 | 122,900 | 324 |
| 2015-07-01 | 321 | 328 | 321 | 324 | 73,200 | 324 |
| 2015-06-30 | 318 | 324 | 318 | 321 | 158,000 | 321 |
| 2015-06-29 | 325 | 328 | 320 | 321 | 136,200 | 321 |
| 2015-06-26 | 339 | 339 | 332 | 333 | 104,100 | 333 |
| 2015-06-25 | 338 | 342 | 337 | 339 | 178,500 | 339 |
| 2015-06-24 | 338 | 340 | 335 | 337 | 183,900 | 337 |
| 2015-06-23 | 338 | 338 | 334 | 337 | 107,000 | 337 |
| 2015-06-22 | 336 | 340 | 329 | 336 | 144,000 | 336 |
| 2015-06-19 | 328 | 338 | 328 | 334 | 199,900 | 334 |
| 2015-06-18 | 330 | 333 | 324 | 324 | 123,200 | 324 |
| 2015-06-17 | 327 | 333 | 323 | 329 | 135,000 | 329 |
| 2015-06-16 | 332 | 334 | 327 | 328 | 60,800 | 328 |
| 2015-06-15 | 338 | 338 | 330 | 334 | 192,600 | 334 |
| 2015-06-12 | 325 | 340 | 324 | 337 | 738,600 | 337 |
| 2015-06-11 | 316 | 320 | 312 | 320 | 249,300 | 320 |
| 2015-06-10 | 317 | 321 | 312 | 313 | 241,200 | 313 |
| 2015-06-09 | 322 | 323 | 316 | 317 | 116,400 | 317 |
| 2015-06-08 | 326 | 327 | 322 | 324 | 70,900 | 324 |
| 2015-06-05 | 321 | 324 | 320 | 322 | 125,500 | 322 |
| 2015-06-04 | 329 | 329 | 323 | 323 | 189,600 | 323 |
| 2015-06-03 | 314 | 329 | 312 | 327 | 346,300 | 327 |
| 2015-06-02 | 317 | 317 | 311 | 313 | 173,800 | 313 |
| 2015-06-01 | 320 | 324 | 314 | 314 | 146,800 | 314 |
| 2015-05-29 | 324 | 324 | 319 | 321 | 147,000 | 321 |
| 2015-05-28 | 326 | 332 | 321 | 321 | 234,000 | 321 |
| 2015-05-27 | 313 | 325 | 312 | 325 | 267,800 | 325 |
| 2015-05-26 | 315 | 318 | 312 | 312 | 243,600 | 312 |
| 2015-05-25 | 317 | 318 | 315 | 317 | 68,800 | 317 |
| 2015-05-22 | 315 | 317 | 314 | 315 | 72,500 | 315 |
| 2015-05-21 | 318 | 320 | 315 | 317 | 146,900 | 317 |
| 2015-05-20 | 318 | 318 | 314 | 317 | 103,900 | 317 |
| 2015-05-19 | 319 | 319 | 314 | 318 | 145,900 | 318 |
| 2015-05-18 | 319 | 319 | 311 | 317 | 102,000 | 317 |
| 2015-05-15 | 316 | 319 | 315 | 318 | 152,600 | 318 |
| 2015-05-14 | 315 | 319 | 313 | 318 | 321,300 | 318 |
| 2015-05-13 | 310 | 313 | 307 | 313 | 125,100 | 313 |
| 2015-05-12 | 308 | 309 | 306 | 308 | 51,600 | 308 |
| 2015-05-11 | 306 | 313 | 306 | 309 | 176,900 | 309 |
| 2015-05-08 | 300 | 306 | 300 | 306 | 85,400 | 306 |
| 2015-05-07 | 296 | 303 | 296 | 300 | 253,000 | 300 |
| 2015-05-01 | 300 | 302 | 295 | 296 | 160,600 | 296 |
| 2015-04-30 | 306 | 306 | 301 | 301 | 140,200 | 301 |
| 2015-04-28 | 310 | 310 | 307 | 308 | 84,600 | 308 |
| 2015-04-27 | 311 | 311 | 306 | 307 | 79,400 | 307 |
| 2015-04-24 | 313 | 314 | 310 | 310 | 60,700 | 310 |
| 2015-04-23 | 310 | 314 | 310 | 312 | 57,400 | 312 |
| 2015-04-22 | 309 | 311 | 307 | 309 | 79,200 | 309 |
| 2015-04-21 | 309 | 310 | 306 | 307 | 80,800 | 307 |
| 2015-04-20 | 305 | 309 | 304 | 308 | 165,100 | 308 |
| 2015-04-17 | 312 | 316 | 308 | 308 | 227,700 | 308 |
| 2015-04-16 | 316 | 316 | 311 | 314 | 67,500 | 314 |
| 2015-04-15 | 315 | 317 | 313 | 316 | 67,500 | 316 |
| 2015-04-14 | 313 | 317 | 312 | 317 | 82,800 | 317 |
| 2015-04-13 | 315 | 317 | 311 | 313 | 74,000 | 313 |
| 2015-04-10 | 313 | 316 | 309 | 312 | 118,000 | 312 |
| 2015-04-09 | 322 | 324 | 310 | 311 | 238,600 | 311 |
| 2015-04-08 | 312 | 324 | 308 | 322 | 568,100 | 322 |
| 2015-04-07 | 305 | 309 | 304 | 307 | 63,500 | 307 |
| 2015-04-06 | 303 | 307 | 301 | 305 | 144,300 | 305 |
| 2015-04-03 | 303 | 305 | 301 | 305 | 94,300 | 305 |
| 2015-04-02 | 301 | 306 | 299 | 302 | 140,500 | 302 |
| 2015-04-01 | 307 | 310 | 300 | 300 | 218,000 | 300 |
| 2015-03-31 | 314 | 316 | 306 | 310 | 220,900 | 310 |
| 2015-03-30 | 300 | 312 | 299 | 310 | 213,000 | 310 |
| 2015-03-27 | 308 | 311 | 300 | 303 | 147,600 | 303 |
| 2015-03-26 | 308 | 314 | 308 | 310 | 176,500 | 310 |
| 2015-03-25 | 314 | 317 | 310 | 315 | 145,900 | 315 |
| 2015-03-24 | 315 | 318 | 314 | 316 | 145,400 | 316 |
| 2015-03-23 | 323 | 324 | 317 | 320 | 99,000 | 320 |
| 2015-03-20 | 316 | 324 | 313 | 323 | 151,200 | 323 |
| 2015-03-19 | 327 | 327 | 313 | 319 | 174,400 | 319 |
| 2015-03-18 | 319 | 330 | 315 | 327 | 262,400 | 327 |
| 2015-03-17 | 317 | 321 | 315 | 318 | 212,500 | 318 |
| 2015-03-16 | 308 | 318 | 308 | 314 | 209,300 | 314 |
| 2015-03-13 | 309 | 313 | 306 | 311 | 213,700 | 311 |
| 2015-03-12 | 307 | 313 | 305 | 310 | 189,000 | 310 |
| 2015-03-11 | 300 | 308 | 299 | 306 | 120,400 | 306 |
| 2015-03-10 | 305 | 305 | 298 | 304 | 173,400 | 304 |
| 2015-03-09 | 306 | 307 | 303 | 304 | 97,400 | 304 |
| 2015-03-06 | 310 | 312 | 307 | 310 | 132,100 | 310 |
| 2015-03-05 | 313 | 315 | 309 | 309 | 116,800 | 309 |
| 2015-03-04 | 319 | 319 | 312 | 314 | 139,700 | 314 |
| 2015-03-03 | 320 | 321 | 315 | 319 | 169,400 | 319 |
| 2015-03-02 | 315 | 322 | 315 | 319 | 75,600 | 319 |
| 2015-02-27 | 320 | 320 | 315 | 316 | 170,300 | 316 |
| 2015-02-26 | 316 | 320 | 316 | 318 | 117,100 | 318 |
| 2015-02-25 | 317 | 320 | 316 | 318 | 103,400 | 318 |
| 2015-02-24 | 318 | 320 | 316 | 316 | 161,000 | 316 |
| 2015-02-23 | 326 | 327 | 317 | 318 | 135,600 | 318 |
| 2015-02-20 | 315 | 324 | 315 | 322 | 193,600 | 322 |
| 2015-02-19 | 314 | 318 | 314 | 317 | 152,200 | 317 |
| 2015-02-18 | 320 | 320 | 313 | 317 | 275,800 | 317 |
| 2015-02-17 | 321 | 323 | 312 | 315 | 467,200 | 315 |
| 2015-02-16 | 323 | 327 | 323 | 323 | 132,200 | 323 |
| 2015-02-13 | 330 | 330 | 323 | 323 | 320,900 | 323 |
| 2015-02-12 | 323 | 332 | 323 | 330 | 365,100 | 330 |
| 2015-02-10 | 314 | 322 | 312 | 320 | 270,200 | 320 |
| 2015-02-09 | 306 | 317 | 300 | 312 | 686,500 | 312 |
| 2015-02-06 | 332 | 336 | 325 | 329 | 187,700 | 329 |
| 2015-02-05 | 320 | 331 | 320 | 328 | 202,600 | 328 |
| 2015-02-04 | 321 | 329 | 320 | 328 | 183,800 | 328 |
| 2015-02-03 | 327 | 328 | 316 | 319 | 387,400 | 319 |
| 2015-02-02 | 331 | 332 | 323 | 326 | 311,900 | 326 |
| 2015-01-30 | 337 | 341 | 331 | 335 | 234,100 | 335 |
| 2015-01-29 | 339 | 340 | 332 | 335 | 312,600 | 335 |
| 2015-01-28 | 340 | 344 | 338 | 341 | 232,400 | 341 |
| 2015-01-27 | 337 | 343 | 334 | 340 | 191,700 | 340 |
| 2015-01-26 | 330 | 336 | 329 | 334 | 192,700 | 334 |
| 2015-01-23 | 327 | 333 | 326 | 333 | 447,000 | 333 |
| 2015-01-22 | 340 | 343 | 325 | 326 | 441,800 | 326 |
| 2015-01-21 | 353 | 353 | 341 | 342 | 250,400 | 342 |
| 2015-01-20 | 358 | 358 | 345 | 352 | 306,900 | 352 |
| 2015-01-19 | 349 | 364 | 348 | 356 | 568,600 | 356 |
| 2015-01-16 | 346 | 349 | 336 | 345 | 474,400 | 345 |
| 2015-01-15 | 339 | 349 | 339 | 349 | 337,300 | 349 |
| 2015-01-14 | 335 | 344 | 335 | 338 | 359,700 | 338 |
| 2015-01-13 | 341 | 346 | 336 | 341 | 355,400 | 341 |
| 2015-01-09 | 353 | 356 | 347 | 349 | 549,700 | 349 |
| 2015-01-08 | 343 | 351 | 339 | 348 | 558,300 | 348 |
| 2015-01-07 | 329 | 342 | 328 | 339 | 270,500 | 339 |
| 2015-01-06 | 335 | 343 | 330 | 331 | 617,100 | 331 |
| 2015-01-05 | 329 | 343 | 324 | 341 | 654,400 | 341 |
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
