6958 日本CMK(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	701	701	681	689	439,600	689
2016-12-29	715	724	705	710	347,300	710
2016-12-28	729	739	720	722	332,400	722
2016-12-27	707	740	707	733	690,300	733
2016-12-26	733	733	704	707	285,800	707
2016-12-22	722	736	715	729	519,200	729
2016-12-21	730	766	715	725	993,300	725
2016-12-20	718	732	712	719	546,200	719
2016-12-19	726	728	698	713	646,500	713
2016-12-16	734	749	720	732	990,900	732
2016-12-15	732	745	728	735	1,198,700	735
2016-12-14	700	742	686	722	2,257,100	722
2016-12-13	661	685	630	677	1,040,500	677
2016-12-12	689	702	652	665	778,700	665
2016-12-09	668	705	664	679	1,269,700	679
2016-12-08	659	670	645	660	557,300	660
2016-12-07	650	672	642	659	745,400	659
2016-12-06	652	678	647	658	1,042,800	658
2016-12-05	612	676	612	651	1,537,400	651
2016-12-02	600	613	598	610	357,200	610
2016-12-01	610	623	601	606	656,500	606
2016-11-30	602	622	597	600	927,700	600
2016-11-29	587	625	582	592	1,294,400	592
2016-11-28	549	577	545	577	1,445,200	577
2016-11-25	535	542	527	529	180,400	529
2016-11-24	551	551	535	535	190,000	535
2016-11-22	563	564	551	552	236,300	552
2016-11-21	547	565	545	556	425,100	556
2016-11-18	526	540	526	533	156,800	533
2016-11-17	524	527	515	527	138,300	527
2016-11-16	537	537	525	529	113,100	529
2016-11-15	544	545	519	524	170,000	524
2016-11-14	514	549	514	544	369,600	544
2016-11-11	520	520	499	502	287,100	502
2016-11-10	517	519	499	510	287,900	510
2016-11-09	514	517	480	483	652,200	483
2016-11-08	529	534	494	517	841,600	517
2016-11-07	550	563	522	559	376,500	559
2016-11-04	540	554	535	550	238,400	550
2016-11-02	556	561	545	547	192,400	547
2016-11-01	556	567	551	558	465,900	558
2016-10-31	553	563	553	554	154,600	554
2016-10-28	549	557	545	553	307,400	553
2016-10-27	551	560	546	548	172,700	548
2016-10-26	543	562	543	546	179,900	546
2016-10-25	535	546	535	543	240,000	543
2016-10-24	536	538	530	535	179,000	535
2016-10-21	547	551	536	541	254,700	541
2016-10-20	551	555	547	547	170,600	547
2016-10-19	552	562	548	550	170,300	550
2016-10-17	546	552	536	547	211,100	547
2016-10-13	547	555	545	550	224,100	550
2016-10-12	559	564	542	544	415,300	544
2016-10-11	553	574	553	564	676,900	564
2016-10-07	547	549	527	547	444,200	547
2016-10-06	553	557	536	553	467,000	553
2016-10-05	567	567	525	547	996,800	547
2016-10-04	560	568	556	564	338,800	564
2016-10-03	547	561	543	556	557,200	556
2016-09-30	533	550	532	543	296,700	543
2016-09-29	554	554	536	540	354,100	540
2016-09-28	532	553	527	548	356,800	548
2016-09-27	523	532	516	532	257,700	532
2016-09-26	524	527	516	523	178,100	523
2016-09-23	535	535	513	524	447,200	524
2016-09-21	532	542	527	536	480,400	536
2016-09-20	510	540	510	532	571,900	532
2016-09-16	505	516	502	516	294,800	516
2016-09-15	496	520	496	505	289,400	505
2016-09-14	523	527	497	499	297,700	499
2016-09-13	515	526	512	524	325,600	524
2016-09-12	495	511	491	510	302,100	510
2016-09-09	518	528	503	505	537,100	505
2016-09-08	502	514	498	511	326,800	511
2016-09-07	491	505	487	501	292,100	501
2016-09-06	489	501	489	500	158,300	500
2016-09-05	500	501	488	492	252,500	492
2016-09-02	505	505	481	496	535,400	496
2016-09-01	512	512	501	507	348,300	507
2016-08-31	515	524	511	514	444,000	514
2016-08-30	521	533	510	512	607,900	512
2016-08-29	485	516	484	512	1,138,500	512
2016-08-26	473	481	470	470	225,200	470
2016-08-25	493	493	476	479	258,200	479
2016-08-24	487	492	474	489	387,200	489
2016-08-23	469	487	469	484	470,300	484
2016-08-22	481	483	466	471	253,100	471
2016-08-19	475	489	471	484	665,300	484
2016-08-18	469	483	460	470	385,500	470
2016-08-17	466	475	461	473	419,000	473
2016-08-16	460	482	451	470	911,100	470
2016-08-15	430	449	430	446	322,300	446
2016-08-12	426	428	419	423	127,900	423
2016-08-10	424	426	416	419	269,000	419
2016-08-09	424	433	416	431	206,300	431
2016-08-08	446	446	421	424	453,500	424
2016-08-05	439	443	424	438	560,000	438
2016-08-04	442	453	435	450	321,700	450
2016-08-03	441	446	431	442	373,100	442
2016-08-02	460	462	446	451	440,400	451
2016-08-01	477	480	465	470	485,400	470
2016-07-29	474	493	471	487	347,700	487
2016-07-28	479	484	470	472	475,500	472
2016-07-27	484	493	476	484	612,000	484
2016-07-26	453	488	453	484	910,600	484
2016-07-25	446	464	444	456	524,300	456
2016-07-22	437	450	436	446	275,200	446
2016-07-21	430	449	429	444	471,600	444
2016-07-20	420	424	409	424	168,900	424
2016-07-19	406	417	402	417	316,700	417
2016-07-15	414	414	400	404	137,000	404
2016-07-14	412	416	406	414	172,100	414
2016-07-13	417	417	401	408	178,900	408
2016-07-12	418	419	404	409	199,100	409
2016-07-11	390	411	390	406	207,700	406
2016-07-08	395	401	389	389	157,700	389
2016-07-07	404	409	387	390	278,600	390
2016-07-06	395	403	391	402	191,200	402
2016-07-05	400	409	399	407	160,100	407
2016-07-04	403	405	394	400	228,700	400
2016-07-01	412	418	404	406	215,000	406
2016-06-30	431	431	410	412	160,600	412
2016-06-29	416	427	407	426	316,100	426
2016-06-28	386	408	380	405	445,200	405
2016-06-27	384	400	381	394	582,300	394
2016-06-24	423	424	380	385	653,100	385
2016-06-23	416	423	412	416	251,100	416
2016-06-22	422	422	410	418	185,400	418
2016-06-21	427	434	414	422	399,400	422
2016-06-20	407	432	407	428	390,300	428
2016-06-17	405	411	396	400	177,300	400
2016-06-16	411	416	398	398	268,900	398
2016-06-15	400	415	398	411	171,000	411
2016-06-14	413	417	398	407	267,200	407
2016-06-13	427	430	413	413	308,300	413
2016-06-10	454	455	437	440	326,700	440
2016-06-09	447	468	445	456	743,700	456
2016-06-08	466	470	448	455	500,600	455
2016-06-07	456	466	456	462	327,600	462
2016-06-06	438	456	435	455	673,200	455
2016-06-03	430	447	424	446	360,100	446
2016-06-02	428	433	421	423	191,600	423
2016-06-01	442	448	429	430	506,500	430
2016-05-31	436	451	431	450	284,400	450
2016-05-30	456	456	438	441	644,100	441
2016-05-27	469	473	461	462	396,400	462
2016-05-26	466	475	461	468	707,200	468
2016-05-25	440	455	440	455	650,400	455
2016-05-24	410	438	409	437	564,000	437
2016-05-23	413	413	403	412	261,800	412
2016-05-20	396	412	392	411	600,400	411
2016-05-19	418	419	388	389	845,200	389
2016-05-18	419	428	404	410	304,000	410
2016-05-17	420	431	415	422	308,100	422
2016-05-16	399	429	393	420	419,500	420
2016-05-13	397	413	391	407	385,300	407
2016-05-12	413	413	400	404	375,700	404
2016-05-11	424	425	412	421	345,900	421
2016-05-10	400	424	393	421	467,200	421
2016-05-09	396	403	391	400	230,200	400
2016-05-06	401	402	383	387	278,300	387
2016-05-02	393	404	386	399	499,300	399
2016-04-28	416	426	405	412	245,600	412
2016-04-27	409	415	407	413	199,600	413
2016-04-26	418	418	408	411	278,600	411
2016-04-25	426	430	419	423	164,400	423
2016-04-22	426	429	411	424	326,300	424
2016-04-21	439	439	421	429	348,100	429
2016-04-20	428	441	428	431	291,100	431
2016-04-19	435	436	409	427	612,700	427
2016-04-18	437	439	425	431	290,600	431
2016-04-15	440	454	435	449	411,700	449
2016-04-14	435	450	428	446	551,900	446
2016-04-13	427	433	410	432	650,700	432
2016-04-12	423	429	414	418	434,900	418
2016-04-11	414	425	403	423	355,300	423
2016-04-08	395	412	395	407	396,800	407
2016-04-07	406	415	400	402	415,000	402
2016-04-06	398	414	397	408	465,000	408
2016-04-05	417	417	403	406	471,000	406
2016-04-04	414	429	407	419	716,700	419
2016-04-01	440	451	413	416	1,229,700	416
2016-03-31	478	489	440	444	1,294,400	444
2016-03-30	462	499	457	480	1,418,100	480
2016-03-29	457	472	452	461	812,500	461
2016-03-28	440	460	440	451	977,700	451
2016-03-25	425	453	423	439	1,011,400	439
2016-03-24	416	429	414	422	388,600	422
2016-03-23	435	435	412	415	558,400	415
2016-03-22	434	440	429	437	229,900	437
2016-03-18	433	442	426	434	478,700	434
2016-03-17	433	444	424	433	483,700	433
2016-03-16	438	439	425	433	469,100	433
2016-03-15	436	450	434	440	555,500	440
2016-03-14	447	448	423	438	884,600	438
2016-03-11	405	444	405	444	1,619,600	444
2016-03-10	396	420	395	410	1,234,000	410
2016-03-09	384	397	373	389	741,300	389
2016-03-08	404	404	382	391	495,500	391
2016-03-07	406	406	398	405	458,300	405
2016-03-04	393	410	391	405	811,000	405
2016-03-03	396	406	386	391	794,200	391
2016-03-02	393	403	383	399	1,001,400	399
2016-03-01	380	388	372	382	444,200	382
2016-02-29	377	391	375	383	767,600	383
2016-02-26	380	380	369	370	487,100	370
2016-02-25	385	390	371	380	654,000	380
2016-02-24	367	385	363	383	758,700	383
2016-02-23	392	398	368	372	1,066,200	372
2016-02-22	373	392	371	390	1,607,800	390
2016-02-19	350	375	349	371	2,373,900	371
2016-02-18	341	350	340	346	684,400	346
2016-02-17	332	348	332	340	580,500	340
2016-02-16	314	338	311	332	750,800	332
2016-02-15	311	317	299	311	534,300	311
2016-02-12	312	327	302	303	962,200	303
2016-02-10	330	336	316	320	811,100	320
2016-02-09	313	328	312	324	1,064,300	324
2016-02-08	300	353	292	327	3,366,100	327
2016-02-05	284	291	280	286	455,800	286
2016-02-04	280	295	280	290	446,000	290
2016-02-03	299	299	282	288	768,500	288
2016-02-02	320	321	301	303	411,800	303
2016-02-01	332	332	319	324	341,400	324
2016-01-29	313	321	306	319	592,500	319
2016-01-28	325	327	310	313	568,300	313
2016-01-27	323	330	319	324	361,200	324
2016-01-26	326	327	320	321	547,800	321
2016-01-25	344	344	326	333	679,300	333
2016-01-22	331	342	326	341	941,900	341
2016-01-21	360	372	322	324	1,823,800	324
2016-01-20	362	376	351	368	2,636,100	368
2016-01-19	333	365	330	363	1,725,600	363
2016-01-18	308	336	308	333	714,700	333
2016-01-15	320	335	314	318	696,900	318
2016-01-14	313	317	304	315	555,500	315
2016-01-13	314	325	314	318	550,500	318
2016-01-12	327	327	309	311	651,800	311
2016-01-08	330	335	327	331	512,400	331
2016-01-07	353	353	333	334	747,900	334
2016-01-06	356	358	347	356	495,300	356
2016-01-05	353	365	352	358	472,900	358
2016-01-04	349	354	345	353	572,900	353

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