6958 日本CMK(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	690	703	687	693	654,300	693
2021-12-29	700	700	670	679	627,400	679
2021-12-28	709	711	690	696	615,800	696
2021-12-27	711	718	685	699	1,247,200	699
2021-12-24	731	744	717	726	1,406,200	726
2021-12-23	707	735	707	735	1,427,700	735
2021-12-22	703	710	686	698	1,230,200	698
2021-12-21	664	694	662	690	1,701,900	690
2021-12-20	643	655	635	638	847,900	638
2021-12-17	653	667	644	653	1,222,900	653
2021-12-16	650	661	642	657	1,247,900	657
2021-12-15	639	658	629	631	1,526,100	631
2021-12-14	630	638	621	634	1,338,700	634
2021-12-13	630	639	606	621	1,739,400	621
2021-12-10	583	622	580	610	1,846,900	610
2021-12-09	553	581	549	573	1,384,900	573
2021-12-08	533	554	527	551	1,549,400	551
2021-12-07	580	590	521	534	3,070,500	534
2021-12-06	574	577	541	567	2,274,800	567
2021-12-03	527	528	503	514	436,000	514
2021-12-02	510	525	502	517	639,200	517
2021-12-01	509	522	499	516	678,700	516
2021-11-30	506	522	504	504	681,400	504
2021-11-29	512	516	497	498	622,400	498
2021-11-26	538	544	516	534	915,700	534
2021-11-25	570	577	540	549	1,032,700	549
2021-11-24	531	565	526	560	1,147,100	560
2021-11-22	528	534	516	531	627,400	531
2021-11-19	514	522	507	518	348,200	518
2021-11-18	534	534	506	516	558,000	516
2021-11-17	533	542	510	525	676,600	525
2021-11-16	508	529	506	525	582,200	525
2021-11-15	522	529	498	503	667,200	503
2021-11-12	520	524	505	515	897,300	515
2021-11-11	528	568	522	522	1,808,400	522
2021-11-10	490	529	489	524	987,500	524
2021-11-09	472	510	472	487	1,294,600	487
2021-11-08	414	482	414	470	1,701,600	470
2021-11-05	413	414	404	406	155,800	406
2021-11-04	414	426	413	421	192,300	421
2021-11-02	422	426	400	408	502,900	408
2021-11-01	432	432	425	428	76,200	428
2021-10-29	428	433	422	427	136,600	427
2021-10-28	415	432	414	424	637,000	424
2021-10-27	421	423	415	419	112,700	419
2021-10-26	423	427	419	425	94,200	425
2021-10-25	419	424	418	424	134,500	424
2021-10-22	419	428	415	427	136,700	427
2021-10-21	426	430	421	421	103,600	421
2021-10-20	434	435	425	431	132,300	431
2021-10-19	428	433	423	431	66,900	431
2021-10-18	427	428	421	428	102,600	428
2021-10-15	412	427	409	427	162,000	427
2021-10-14	407	410	401	407	140,500	407
2021-10-13	418	418	407	410	218,200	410
2021-10-12	418	421	414	421	133,800	421
2021-10-11	423	426	421	422	99,300	422
2021-10-08	426	430	418	421	125,900	421
2021-10-07	421	436	417	420	242,100	420
2021-10-06	421	432	416	417	144,700	417
2021-10-05	425	427	417	420	192,200	420
2021-10-04	442	447	431	432	116,100	432
2021-10-01	432	444	429	434	201,500	434
2021-09-30	446	449	433	433	272,200	433
2021-09-29	435	447	433	444	284,800	444
2021-09-28	442	444	436	441	268,200	441
2021-09-27	461	461	447	449	280,200	449
2021-09-24	460	468	453	464	276,000	464
2021-09-22	466	475	444	444	402,600	444
2021-09-21	445	455	439	451	448,500	451
2021-09-17	443	464	439	461	928,900	461
2021-09-16	428	429	421	427	127,700	427
2021-09-15	430	430	425	428	106,100	428
2021-09-14	431	435	425	435	128,800	435
2021-09-13	434	435	423	430	115,700	430
2021-09-10	424	434	424	433	152,100	433
2021-09-09	421	426	421	426	114,300	426
2021-09-08	421	429	420	429	147,400	429
2021-09-07	422	424	420	420	165,800	420
2021-09-06	428	429	417	420	159,200	420
2021-09-03	423	434	421	431	143,800	431
2021-09-02	423	424	418	422	84,600	422
2021-09-01	427	427	422	425	90,200	425
2021-08-31	418	425	416	420	100,700	420
2021-08-30	414	427	413	423	199,300	423
2021-08-27	408	412	404	409	109,300	409
2021-08-26	416	416	404	408	119,700	408
2021-08-25	411	418	407	410	119,100	410
2021-08-24	400	417	399	410	184,700	410
2021-08-23	399	409	397	399	159,000	399
2021-08-20	395	399	393	395	220,700	395
2021-08-19	399	399	390	392	149,400	392
2021-08-18	399	404	395	399	134,200	399
2021-08-17	401	401	391	395	197,900	395
2021-08-16	394	401	389	400	259,400	400
2021-08-13	397	397	388	394	128,200	394
2021-08-12	404	406	390	390	242,000	390
2021-08-11	393	404	393	403	225,600	403
2021-08-10	397	400	385	385	511,000	385
2021-08-06	408	408	399	405	321,800	405
2021-08-05	407	414	406	410	148,600	410
2021-08-04	425	425	412	414	170,400	414
2021-08-03	424	433	424	427	64,800	427
2021-08-02	428	429	420	426	104,100	426
2021-07-30	434	434	420	420	134,000	420
2021-07-29	433	435	427	433	87,000	433
2021-07-28	438	438	428	431	81,900	431
2021-07-27	437	442	434	440	122,600	440
2021-07-26	434	437	429	431	97,400	431
2021-07-21	421	433	419	421	150,800	421
2021-07-20	413	419	411	413	155,000	413
2021-07-19	420	420	410	417	113,600	417
2021-07-16	420	426	418	420	67,900	420
2021-07-15	432	432	424	425	74,700	425
2021-07-14	427	432	424	430	81,400	430
2021-07-13	422	429	419	429	123,600	429
2021-07-12	422	427	417	422	95,500	422
2021-07-09	405	416	403	414	149,700	414
2021-07-08	421	423	412	412	126,800	412
2021-07-07	427	427	419	421	140,300	421
2021-07-06	433	435	429	430	45,300	430
2021-07-05	434	438	430	432	60,000	432
2021-07-02	434	438	432	438	70,200	438
2021-07-01	434	434	427	432	152,500	432
2021-06-30	434	437	430	431	110,800	431
2021-06-29	431	432	426	429	152,800	429
2021-06-28	432	437	431	437	69,800	437
2021-06-25	434	435	429	432	87,600	432
2021-06-24	431	431	425	427	77,300	427
2021-06-23	443	443	429	430	167,100	430
2021-06-22	445	448	437	443	130,200	443
2021-06-21	441	441	434	437	167,800	437
2021-06-18	461	461	447	448	91,000	448
2021-06-17	462	462	454	459	76,200	459
2021-06-16	447	457	445	457	137,000	457
2021-06-15	444	448	440	447	103,000	447
2021-06-14	445	446	439	444	91,100	444
2021-06-11	447	447	438	440	216,600	440
2021-06-10	453	453	445	448	128,300	448
2021-06-09	454	459	452	453	135,600	453
2021-06-08	450	457	449	452	171,400	452
2021-06-07	456	456	450	451	169,700	451
2021-06-04	454	459	450	458	147,300	458
2021-06-03	449	455	445	455	313,600	455
2021-06-02	454	460	447	456	175,100	456
2021-06-01	457	463	452	462	154,400	462
2021-05-31	466	472	455	457	240,100	457
2021-05-28	467	474	464	474	128,400	474
2021-05-27	471	474	460	460	127,900	460
2021-05-26	469	476	466	473	94,100	473
2021-05-25	468	475	466	466	124,200	466
2021-05-24	471	477	470	473	62,600	473
2021-05-21	475	477	470	473	69,100	473
2021-05-20	464	480	463	476	113,300	476
2021-05-19	468	472	463	464	102,800	464
2021-05-18	480	487	470	476	160,200	476
2021-05-17	480	487	463	473	244,700	473
2021-05-14	471	481	469	473	246,900	473
2021-05-13	452	472	443	463	281,800	463
2021-05-12	439	460	427	457	590,900	457
2021-05-11	470	478	467	471	428,200	471
2021-05-10	457	463	456	457	129,300	457
2021-05-07	451	456	447	454	96,600	454
2021-05-06	442	451	442	447	114,900	447
2021-04-30	445	448	438	438	130,200	438
2021-04-28	447	449	439	446	151,200	446
2021-04-27	448	452	441	447	149,500	447
2021-04-26	451	455	449	450	76,100	450
2021-04-23	454	459	450	452	67,300	452
2021-04-22	451	458	450	455	96,200	455
2021-04-21	455	455	446	448	152,600	448
2021-04-20	468	468	457	459	113,600	459
2021-04-19	480	482	470	470	86,500	470
2021-04-16	464	478	461	478	122,700	478
2021-04-15	460	472	460	462	157,300	462
2021-04-14	477	477	461	462	126,300	462
2021-04-13	480	483	474	474	239,700	474
2021-04-12	474	481	463	474	247,900	474
2021-04-09	469	481	468	468	272,700	468
2021-04-08	485	485	467	467	265,100	467
2021-04-07	489	492	475	489	390,100	489
2021-04-06	524	525	488	490	586,400	490
2021-04-05	502	537	501	533	615,000	533
2021-04-02	495	497	486	494	188,200	494
2021-04-01	484	499	482	487	256,400	487
2021-03-31	486	497	480	480	175,300	480
2021-03-30	482	493	476	488	202,700	488
2021-03-29	485	491	471	486	385,800	486
2021-03-26	470	485	469	473	165,200	473
2021-03-25	461	475	458	469	216,300	469
2021-03-24	474	475	451	455	278,000	455
2021-03-23	507	512	484	484	241,800	484
2021-03-22	499	512	496	507	254,000	507
2021-03-19	492	499	483	495	170,900	495
2021-03-18	493	499	488	494	216,700	494
2021-03-17	504	507	493	493	113,200	493
2021-03-16	497	505	495	504	105,100	504
2021-03-15	481	498	481	497	208,000	497
2021-03-12	477	481	473	473	178,900	473
2021-03-11	487	487	461	474	210,900	474
2021-03-10	475	486	464	480	223,700	480
2021-03-09	489	494	475	482	219,500	482
2021-03-08	485	493	471	478	239,400	478
2021-03-05	465	478	460	478	374,300	478
2021-03-04	455	465	452	461	364,900	461
2021-03-03	443	460	441	455	376,700	455
2021-03-02	439	449	431	439	347,200	439
2021-03-01	418	437	412	436	347,100	436
2021-02-26	422	433	418	418	269,500	418
2021-02-25	432	433	423	430	227,000	430
2021-02-24	437	449	425	427	446,600	427
2021-02-22	421	441	419	437	364,400	437
2021-02-19	414	421	410	418	132,800	418
2021-02-18	429	434	413	415	422,100	415
2021-02-17	425	439	425	432	263,100	432
2021-02-16	431	431	416	421	286,200	421
2021-02-15	430	437	429	433	123,700	433
2021-02-12	433	434	425	432	360,400	432
2021-02-10	451	451	428	431	487,200	431
2021-02-09	469	474	441	450	644,800	450
2021-02-08	448	469	447	467	626,200	467
2021-02-05	467	484	460	480	312,600	480
2021-02-04	464	464	449	456	350,200	456
2021-02-03	451	474	450	470	330,200	470
2021-02-02	436	455	432	449	455,100	449
2021-02-01	412	441	404	436	400,000	436
2021-01-29	435	441	409	409	394,100	409
2021-01-28	423	440	417	431	403,500	431
2021-01-27	419	434	419	429	259,400	429
2021-01-26	425	425	412	418	246,300	418
2021-01-25	420	425	415	423	217,700	423
2021-01-22	421	422	415	417	191,800	417
2021-01-21	428	437	424	425	164,100	425
2021-01-20	421	430	418	427	201,400	427
2021-01-19	427	430	419	420	90,100	420
2021-01-18	423	427	420	422	99,000	422
2021-01-15	426	432	423	423	149,300	423
2021-01-14	433	440	426	430	184,700	430
2021-01-13	426	435	419	433	162,500	433
2021-01-12	440	446	425	426	201,600	426
2021-01-08	437	442	429	442	354,000	442
2021-01-07	418	438	418	434	325,700	434
2021-01-06	408	415	407	408	115,300	408
2021-01-05	401	409	398	406	115,300	406
2021-01-04	409	409	391	401	157,100	401

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