6958 日本CMK(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-291,0491,0531,0161,021728,9001,021
2017-12-281,0341,0571,0211,0491,011,3001,049
2017-12-271,0411,0471,0141,033725,4001,033
2017-12-261,0391,0481,0321,040760,2001,040
2017-12-251,0311,0381,0201,037489,5001,037
2017-12-221,0111,0239981,021514,8001,021
2017-12-219941,0129911,011385,9001,011
2017-12-20982997977994371,700994
2017-12-191,0111,012990994681,300994
2017-12-189881,0059771,005583,5001,005
2017-12-15977983967982551,600982
2017-12-14972989972985405,200985
2017-12-131,0161,017966972713,300972
2017-12-121,0161,0421,0051,010719,9001,010
2017-12-111,0111,0149991,003347,5001,003
2017-12-089951,0079901,001523,2001,001
2017-12-079971,016991998407,500998
2017-12-069941,008982989571,600989
2017-12-051,0061,0129951,005629,0001,005
2017-12-041,0231,0421,0121,014691,9001,014
2017-12-011,0581,0611,0091,0211,023,9001,021
2017-11-301,0551,0681,0451,0611,743,3001,061
2017-11-291,0761,0761,0511,064548,6001,064
2017-11-281,0861,0861,0611,068496,0001,068
2017-11-271,0971,0971,0641,080781,8001,080
2017-11-241,0851,0971,0751,075388,5001,075
2017-11-221,1061,1101,0711,0981,000,6001,098
2017-11-211,1441,1631,1031,113828,3001,113
2017-11-201,0641,1201,0641,1141,041,0001,114
2017-11-171,0791,0841,0441,053562,3001,053
2017-11-161,0601,0751,0451,063509,8001,063
2017-11-151,0921,1061,0571,0631,189,6001,063
2017-11-131,1111,1131,0841,085733,6001,085
2017-11-101,0881,1321,0781,1001,280,7001,100
2017-11-091,1201,1451,0761,1313,226,9001,131
2017-11-081,1801,1801,1101,1751,299,4001,175
2017-11-071,2001,2341,1711,1871,294,7001,187
2017-11-061,2151,2241,1941,198865,3001,198
2017-11-021,2051,2101,1841,198599,6001,198
2017-11-011,1891,2151,1671,2121,227,5001,212
2017-10-311,1601,1961,1521,170656,1001,170
2017-10-301,1741,2021,1621,1681,273,6001,168
2017-10-271,1701,1751,1511,170616,3001,170
2017-10-261,1391,1631,1271,160661,1001,160
2017-10-251,1491,1491,0951,1301,210,5001,130
2017-10-241,1501,1551,1171,135685,8001,135
2017-10-231,1501,1531,1221,151644,8001,151
2017-10-201,1421,1441,1251,129505,1001,129
2017-10-191,1411,1561,1311,150608,8001,150
2017-10-181,1661,1691,1111,1281,072,5001,128
2017-10-171,1941,2151,1661,171757,3001,171
2017-10-161,2001,2221,1911,194588,3001,194
2017-10-131,1911,1961,1581,188798,8001,188
2017-10-121,1601,2241,1571,2101,524,8001,210
2017-10-111,1701,1731,1531,156318,3001,156
2017-10-101,1511,1771,1481,175578,4001,175
2017-10-061,1291,1821,1281,145799,7001,145
2017-10-051,1381,1481,1311,136362,5001,136
2017-10-041,1291,1441,1111,142482,2001,142
2017-10-031,1501,1551,1131,119573,9001,119
2017-10-021,1291,1561,1101,146665,2001,146
2017-09-291,1301,1441,1041,1321,102,4001,132
2017-09-281,1101,1311,0911,1301,264,9001,130
2017-09-271,0671,1181,0651,0991,503,4001,099
2017-09-261,0501,0501,0081,025536,7001,025
2017-09-251,0271,0571,0231,044582,3001,044
2017-09-221,0201,0369941,015617,3001,015
2017-09-211,0701,0701,0121,018606,7001,018
2017-09-201,0701,0871,0601,062374,2001,062
2017-09-191,1001,1041,0601,068625,9001,068
2017-09-151,0631,0881,0601,087307,5001,087
2017-09-141,0871,0871,0681,073355,1001,073
2017-09-131,0981,1021,0801,087430,8001,087
2017-09-121,0701,0911,0561,089589,2001,089
2017-09-111,0841,0841,0391,048593,3001,048
2017-09-081,0051,0191,0021,016315,7001,016
2017-09-071,0201,0231,0011,003422,9001,003
2017-09-061,0001,0239731,020509,1001,020
2017-09-051,0591,0651,0091,023550,7001,023
2017-09-041,0661,0711,0411,059379,5001,059
2017-09-011,0831,0981,0691,077444,5001,077
2017-08-311,0831,0941,0671,077453,0001,077
2017-08-301,1011,1091,0651,079444,9001,079
2017-08-291,0971,1191,0831,094390,4001,094
2017-08-281,1481,1631,1051,108476,7001,108
2017-08-251,1291,1351,1111,131710,3001,131
2017-08-241,0841,1281,0841,1181,120,7001,118
2017-08-231,0731,0771,0551,061292,3001,061
2017-08-221,0481,0641,0461,058332,7001,058
2017-08-211,0631,0721,0381,049427,6001,049
2017-08-181,0831,0881,0601,070382,8001,070
2017-08-171,0751,0971,0701,092644,5001,092
2017-08-161,0741,0861,0631,064628,7001,064
2017-08-151,0491,0781,0381,075763,0001,075
2017-08-141,0051,0519981,043664,1001,043
2017-08-109851,0219751,021653,1001,021
2017-08-091,0041,005966981682,500981
2017-08-081,0001,0301,0001,019547,4001,019
2017-08-071,0301,0571,0281,0351,655,0001,035
2017-08-049891,006967997898,300997
2017-08-031,0031,003964974544,500974
2017-08-029621,0069431,003858,5001,003
2017-08-01992994949959850,900959
2017-07-311,0081,010983988660,900988
2017-07-281,0321,0331,0011,007656,0001,007
2017-07-271,0521,0531,0291,037463,4001,037
2017-07-261,0691,1121,0501,0521,031,3001,052
2017-07-251,0401,0681,0361,052555,0001,052
2017-07-241,0561,0771,0501,058705,8001,058
2017-07-211,0001,0691,0001,0561,377,4001,056
2017-07-201,0021,0199981,009655,9001,009
2017-07-199831,0009781,000627,9001,000
2017-07-18990991972986401,600986
2017-07-14963990963989487,700989
2017-07-13977990966978487,100978
2017-07-12980982958973442,000973
2017-07-11984994970977512,900977
2017-07-109609939539841,015,000984
2017-07-07940951933949362,600949
2017-07-06931950927950492,500950
2017-07-05910926890926413,800926
2017-07-04950952913918393,000918
2017-07-03926944925942316,500942
2017-06-30934934913930426,500930
2017-06-29920938915937381,600937
2017-06-28947955923928531,100928
2017-06-27956956931952483,700952
2017-06-26944955936946314,900946
2017-06-23968972936947475,800947
2017-06-22965978962963401,600963
2017-06-21950973942957720,800957
2017-06-20955960941955591,700955
2017-06-19920941914941413,000941
2017-06-16928928904913674,200913
2017-06-15914926901918746,200918
2017-06-14940942915916593,800916
2017-06-139379419099261,030,100926
2017-06-12956960915942964,200942
2017-06-09962979932978977,800978
2017-06-089469799409611,560,300961
2017-06-078769408769311,256,600931
2017-06-06868876856872478,300872
2017-06-05875882862871518,800871
2017-06-02894895874879588,400879
2017-06-01879888866885488,500885
2017-05-31881895872880690,600880
2017-05-30875902875886808,500886
2017-05-29894907874877941,300877
2017-05-268759058748841,670,500884
2017-05-25849865842860777,700860
2017-05-24849860837858775,700858
2017-05-23833851824843764,000843
2017-05-22817826809821406,200821
2017-05-19810816793807519,000807
2017-05-18800808787808810,600808
2017-05-17816831812825505,200825
2017-05-16824826810823542,600823
2017-05-158008307648271,607,200827
2017-05-128118257988191,003,800819
2017-05-11810815795808711,600808
2017-05-10800810782809735,200809
2017-05-09790806775791678,800791
2017-05-087667977637911,108,300791
2017-05-02744759742746879,800746
2017-05-01730748722741604,600741
2017-04-286987496987331,563,100733
2017-04-27675691672689270,200689
2017-04-26667684656681514,400681
2017-04-25638657633654408,500654
2017-04-24638642629633242,700633
2017-04-21634636625630306,200630
2017-04-20638642625629378,500629
2017-04-19627645626640360,800640
2017-04-18653653632635358,600635
2017-04-17641644633643162,500643
2017-04-14659661642644234,500644
2017-04-13648660645660203,400660
2017-04-12670670656658236,500658
2017-04-11683694678680232,200680
2017-04-10674691670686251,900686
2017-04-07683691668677432,000677
2017-04-06705705678681402,900681
2017-04-05695700684698322,400698
2017-04-04710713682689325,800689
2017-04-03713721700716243,900716
2017-03-31730733713713231,800713
2017-03-30730737717720396,900720
2017-03-29722744720724463,300724
2017-03-28717720706714311,600714
2017-03-27699709692702231,200702
2017-03-24693734690713613,100713
2017-03-23676684673684192,900684
2017-03-22683685674680259,900680
2017-03-21695702687693213,200693
2017-03-17700712697699261,300699
2017-03-16678712678705653,300705
2017-03-156686986606851,166,800685
2017-03-14667667653658224,500658
2017-03-13664668656662176,700662
2017-03-10675680662668424,400668
2017-03-09653664643663345,600663
2017-03-08669669647652587,400652
2017-03-07670672660666378,400666
2017-03-06642675638671557,900671
2017-03-03635637631636202,600636
2017-03-02647647635637214,600637
2017-03-01636642621632293,900632
2017-02-28635646634639324,400639
2017-02-27642643630635295,100635
2017-02-24655660645648146,800648
2017-02-23655662652657173,500657
2017-02-22663666653657243,600657
2017-02-21671674662665301,700665
2017-02-20683683654656441,600656
2017-02-176617006616671,176,600667
2017-02-16645645618641639,900641
2017-02-15640647634641370,800641
2017-02-14632648631633452,300633
2017-02-13621634614632541,000632
2017-02-106336416086311,128,600631
2017-02-09644651633633873,900633
2017-02-08661675650674311,600674
2017-02-07647666639660356,400660
2017-02-06657659648656260,400656
2017-02-03670672652657221,800657
2017-02-02668675659661144,400661
2017-02-01665671653667327,300667
2017-01-31674680671671198,500671
2017-01-30697699674684259,700684
2017-01-27695709684696405,500696
2017-01-26693698684693464,400693
2017-01-25683688674678306,100678
2017-01-24654684650682347,400682
2017-01-2366667065865879,400658
2017-01-20663675662669182,900669
2017-01-19680683663670181,100670
2017-01-18672677663668176,000668
2017-01-17667675653668292,300668
2017-01-16702706675677313,200677
2017-01-13700710693709396,500709
2017-01-12709720702703579,500703
2017-01-11701713695709467,000709
2017-01-10701711695703372,600703
2017-01-06697709691700577,200700
2017-01-05704709688705339,300705
2017-01-04696709693704389,300704

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