6958 日本CMK(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	462	469	460	460	128,600	460
2022-12-29	449	461	449	461	187,900	461
2022-12-28	453	459	446	457	280,100	457
2022-12-27	470	470	457	457	177,200	457
2022-12-26	462	470	461	466	256,200	466
2022-12-23	464	464	454	459	322,400	459
2022-12-22	486	486	470	474	402,000	474
2022-12-21	494	495	476	478	480,600	478
2022-12-20	520	520	487	500	601,800	500
2022-12-19	527	529	520	520	143,400	520
2022-12-16	527	537	524	532	394,000	532
2022-12-15	537	542	531	533	223,300	533
2022-12-14	532	545	529	543	321,600	543
2022-12-13	533	555	526	526	618,300	526
2022-12-12	525	528	519	526	172,300	526
2022-12-09	519	532	518	530	363,400	530
2022-12-08	522	526	512	524	276,900	524
2022-12-07	528	531	523	523	219,200	523
2022-12-06	532	537	525	535	292,200	535
2022-12-05	545	545	536	540	330,600	540
2022-12-02	558	560	546	548	223,600	548
2022-12-01	583	583	561	561	251,000	561
2022-11-30	569	584	564	578	277,400	578
2022-11-29	576	576	564	572	263,500	572
2022-11-28	593	593	582	582	298,600	582
2022-11-25	599	603	594	599	301,400	599
2022-11-24	605	605	596	602	226,600	602
2022-11-22	595	605	588	598	451,100	598
2022-11-21	596	617	591	595	1,020,700	595
2022-11-18	585	588	576	576	167,100	576
2022-11-17	582	586	567	581	332,600	581
2022-11-16	595	596	581	586	306,700	586
2022-11-15	580	600	578	598	446,600	598
2022-11-14	591	594	581	587	203,500	587
2022-11-11	600	605	580	592	450,000	592
2022-11-10	578	593	567	587	594,400	587
2022-11-09	568	598	563	596	911,600	596
2022-11-08	559	588	559	568	1,827,800	568
2022-11-07	531	540	518	534	786,400	534
2022-11-04	522	534	520	526	416,700	526
2022-11-02	525	531	515	523	358,200	523
2022-11-01	536	536	519	527	207,500	527
2022-10-31	518	539	518	536	609,500	536
2022-10-28	502	514	502	510	478,000	510
2022-10-27	498	507	497	502	210,000	502
2022-10-26	501	505	498	503	192,100	503
2022-10-25	504	507	498	501	187,200	501
2022-10-24	486	504	485	497	345,000	497
2022-10-21	479	486	475	478	164,800	478
2022-10-20	486	487	478	483	229,300	483
2022-10-19	490	499	487	489	273,200	489
2022-10-18	482	490	478	484	191,600	484
2022-10-17	463	476	463	476	174,700	476
2022-10-14	463	470	458	469	177,300	469
2022-10-13	455	462	450	454	111,000	454
2022-10-12	464	467	454	454	184,700	454
2022-10-11	474	477	463	464	242,500	464
2022-10-07	469	487	469	485	291,600	485
2022-10-06	468	477	468	475	178,400	475
2022-10-05	470	475	464	464	144,100	464
2022-10-04	455	468	455	465	202,600	465
2022-10-03	431	450	431	450	188,700	450
2022-09-30	441	445	432	435	180,800	435
2022-09-29	447	450	439	447	211,300	447
2022-09-28	448	448	432	439	324,500	439
2022-09-27	450	451	444	444	132,000	444
2022-09-26	455	455	443	443	251,300	443
2022-09-22	458	464	453	461	151,700	461
2022-09-21	470	470	459	463	170,200	463
2022-09-20	466	481	466	475	296,200	475
2022-09-16	463	466	456	462	290,600	462
2022-09-15	465	470	461	468	163,600	468
2022-09-14	461	469	461	464	192,600	464
2022-09-13	473	479	468	476	157,200	476
2022-09-12	478	478	470	474	157,000	474
2022-09-09	468	476	468	473	212,200	473
2022-09-08	462	472	459	471	241,900	471
2022-09-07	466	466	455	455	233,600	455
2022-09-06	456	467	453	467	252,200	467
2022-09-05	453	453	443	450	186,900	450
2022-09-02	461	463	452	456	209,300	456
2022-09-01	468	468	461	461	182,100	461
2022-08-31	466	477	466	472	189,600	472
2022-08-30	477	477	465	471	241,400	471
2022-08-29	458	476	456	473	332,000	473
2022-08-26	472	472	466	466	186,600	466
2022-08-25	471	472	466	467	171,800	467
2022-08-24	465	472	465	471	230,900	471
2022-08-23	467	470	464	466	182,300	466
2022-08-22	480	480	470	473	346,000	473
2022-08-19	478	489	478	487	493,400	487
2022-08-18	452	471	452	470	290,400	470
2022-08-17	451	463	451	460	149,900	460
2022-08-16	463	463	451	451	150,300	451
2022-08-15	463	467	458	458	149,200	458
2022-08-12	449	461	448	461	351,900	461
2022-08-10	447	447	440	442	140,600	442
2022-08-09	452	456	447	448	234,300	448
2022-08-08	453	458	448	449	416,700	449
2022-08-05	465	467	447	454	944,400	454
2022-08-04	458	465	449	465	424,800	465
2022-08-03	457	460	455	455	222,800	455
2022-08-02	461	464	454	460	318,100	460
2022-08-01	453	463	450	461	248,500	461
2022-07-29	457	457	443	448	173,000	448
2022-07-28	460	462	447	453	223,800	453
2022-07-27	447	456	445	453	162,300	453
2022-07-26	445	450	444	447	106,000	447
2022-07-25	449	449	443	447	122,000	447
2022-07-22	451	453	448	450	156,700	450
2022-07-21	445	451	444	451	199,400	451
2022-07-20	445	448	441	445	273,300	445
2022-07-19	427	436	425	434	166,700	434
2022-07-15	430	433	423	424	121,800	424
2022-07-14	424	430	421	426	109,100	426
2022-07-13	425	429	423	424	175,900	424
2022-07-12	431	431	422	424	158,100	424
2022-07-11	437	438	433	436	237,400	436
2022-07-08	429	436	427	432	333,500	432
2022-07-07	420	425	415	424	208,900	424
2022-07-06	419	424	415	416	234,500	416
2022-07-05	425	428	419	420	233,500	420
2022-07-04	419	425	415	424	211,600	424
2022-07-01	427	430	416	421	290,300	421
2022-06-30	435	436	422	428	422,300	428
2022-06-29	438	439	432	437	489,900	437
2022-06-28	446	449	440	443	240,000	443
2022-06-27	445	449	442	449	292,700	449
2022-06-24	434	437	427	435	252,700	435
2022-06-23	430	436	427	429	297,300	429
2022-06-22	442	442	430	430	318,000	430
2022-06-21	438	448	434	443	206,000	443
2022-06-20	448	449	430	432	235,000	432
2022-06-17	451	451	443	449	412,900	449
2022-06-16	462	472	457	460	358,000	460
2022-06-15	468	473	458	458	219,700	458
2022-06-14	451	468	451	466	329,300	466
2022-06-13	459	463	454	458	401,700	458
2022-06-10	459	471	457	469	431,400	469
2022-06-09	468	471	464	464	347,500	464
2022-06-08	470	472	462	470	390,000	470
2022-06-07	468	473	464	465	337,700	465
2022-06-06	465	466	461	465	247,300	465
2022-06-03	477	480	470	470	171,400	470
2022-06-02	474	474	467	469	236,500	469
2022-06-01	472	477	469	474	209,600	474
2022-05-31	470	482	464	475	472,900	475
2022-05-30	453	472	452	467	552,400	467
2022-05-27	465	465	446	446	685,700	446
2022-05-26	464	466	458	459	229,000	459
2022-05-25	473	473	460	460	238,000	460
2022-05-24	497	500	473	476	309,400	476
2022-05-23	480	491	477	491	296,100	491
2022-05-20	474	480	469	472	223,800	472
2022-05-19	462	478	458	478	317,100	478
2022-05-18	490	497	475	476	857,000	476
2022-05-17	461	491	461	485	705,900	485
2022-05-16	465	479	462	474	1,314,200	474
2022-05-13	525	543	521	537	586,800	537
2022-05-12	516	526	511	520	377,900	520
2022-05-11	520	527	514	523	229,500	523
2022-05-10	518	527	510	520	297,600	520
2022-05-09	529	530	522	525	249,000	525
2022-05-06	527	532	517	531	357,300	531
2022-05-02	521	531	521	528	275,100	528
2022-04-28	514	528	512	525	164,100	525
2022-04-27	507	513	502	512	342,000	512
2022-04-26	533	535	521	521	217,400	521
2022-04-25	524	536	521	528	237,400	528
2022-04-22	545	547	538	541	218,000	541
2022-04-21	542	555	541	554	203,500	554
2022-04-20	555	555	541	541	244,900	541
2022-04-19	538	549	536	545	231,300	545
2022-04-18	542	546	530	535	303,900	535
2022-04-15	555	559	548	549	238,800	549
2022-04-14	560	570	559	565	334,600	565
2022-04-13	539	555	539	552	237,500	552
2022-04-12	544	549	531	533	373,800	533
2022-04-11	550	558	545	551	263,400	551
2022-04-08	574	577	551	556	327,500	556
2022-04-07	573	573	561	573	458,700	573
2022-04-06	594	594	581	588	385,200	588
2022-04-05	596	609	583	604	514,000	604
2022-04-04	611	611	587	594	465,200	594
2022-04-01	613	619	601	618	336,000	618
2022-03-31	610	627	606	623	232,800	623
2022-03-30	621	630	617	620	302,800	620
2022-03-29	621	628	612	621	400,400	621
2022-03-28	637	639	618	629	333,600	629
2022-03-25	649	652	631	641	356,900	641
2022-03-24	617	635	614	635	472,200	635
2022-03-23	614	632	614	627	441,400	627
2022-03-22	624	624	605	612	291,400	612
2022-03-18	621	622	601	615	439,200	615
2022-03-17	630	633	612	615	508,500	615
2022-03-16	618	622	608	610	418,800	610
2022-03-15	589	610	577	600	436,500	600
2022-03-14	585	603	582	584	400,000	584
2022-03-11	566	571	556	566	413,800	566
2022-03-10	559	573	555	573	517,400	573
2022-03-09	530	537	517	532	608,400	532
2022-03-08	529	544	524	529	615,900	529
2022-03-07	571	573	542	544	665,800	544
2022-03-04	623	625	593	601	610,900	601
2022-03-03	625	644	620	633	926,000	633
2022-03-02	612	621	605	607	374,700	607
2022-03-01	630	645	624	626	555,200	626
2022-02-28	620	629	609	615	371,400	615
2022-02-25	602	623	576	619	1,030,000	619
2022-02-24	564	569	551	562	539,300	562
2022-02-22	574	587	569	581	315,500	581
2022-02-21	606	606	590	594	197,100	594
2022-02-18	605	621	601	614	295,300	614
2022-02-17	641	647	625	625	368,500	625
2022-02-16	642	655	629	648	668,400	648
2022-02-15	625	636	616	625	503,400	625
2022-02-14	640	641	598	620	1,223,900	620
2022-02-10	659	683	621	660	2,770,100	660
2022-02-09	615	649	614	649	2,258,200	649
2022-02-08	560	568	533	549	862,000	549
2022-02-07	580	584	557	562	518,500	562
2022-02-04	576	592	573	586	476,600	586
2022-02-03	575	577	562	571	428,000	571
2022-02-02	573	586	564	576	458,000	576
2022-02-01	581	587	564	568	619,400	568
2022-01-31	546	573	542	565	497,600	565
2022-01-28	540	544	524	541	414,900	541
2022-01-27	547	556	528	532	757,000	532
2022-01-26	545	547	534	537	404,500	537
2022-01-25	547	553	526	536	677,200	536
2022-01-24	556	564	547	556	550,400	556
2022-01-21	584	584	557	563	557,000	563
2022-01-20	578	598	578	594	534,400	594
2022-01-19	610	610	585	587	617,000	587
2022-01-18	622	627	611	617	505,200	617
2022-01-17	621	626	607	620	508,900	620
2022-01-14	628	631	608	618	537,300	618
2022-01-13	626	637	620	628	326,600	628
2022-01-12	618	638	618	634	690,200	634
2022-01-11	644	645	605	609	1,023,900	609
2022-01-07	665	672	646	657	437,200	657
2022-01-06	678	680	652	662	755,600	662
2022-01-05	688	713	682	688	732,600	688
2022-01-04	687	693	678	686	622,300	686

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