6958 日本CMK(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	795	830	789	830	646,000	830
2023-12-28	768	800	763	800	558,700	800
2023-12-27	730	770	727	767	742,700	767
2023-12-26	704	727	704	724	430,800	724
2023-12-25	715	717	706	712	316,000	712
2023-12-22	710	720	710	715	294,700	715
2023-12-21	719	727	710	710	239,600	710
2023-12-20	736	745	727	727	322,700	727
2023-12-19	733	734	724	731	274,700	731
2023-12-18	728	738	717	731	443,200	731
2023-12-15	724	747	721	742	442,100	742
2023-12-14	721	732	720	722	319,300	722
2023-12-13	730	743	730	732	326,400	732
2023-12-12	710	728	710	718	323,500	718
2023-12-11	717	725	710	715	184,900	715
2023-12-08	712	714	703	710	479,900	710
2023-12-07	725	739	723	727	354,600	727
2023-12-06	712	733	711	730	294,700	730
2023-12-05	731	734	713	717	428,900	717
2023-12-04	721	747	716	739	592,600	739
2023-12-01	743	743	721	734	411,600	734
2023-11-30	742	756	736	751	437,100	751
2023-11-29	756	757	746	752	382,800	752
2023-11-28	720	763	716	762	765,600	762
2023-11-27	714	724	695	721	642,400	721
2023-11-24	738	751	706	710	1,185,200	710
2023-11-22	689	692	679	683	369,200	683
2023-11-21	709	713	693	699	289,400	699
2023-11-20	720	727	700	709	391,300	709
2023-11-17	739	742	723	727	285,400	727
2023-11-16	745	747	729	741	295,400	741
2023-11-15	732	750	725	739	410,100	739
2023-11-14	712	731	696	731	336,200	731
2023-11-13	732	737	707	710	352,300	710
2023-11-10	706	745	706	727	645,700	727
2023-11-09	675	689	670	680	272,000	680
2023-11-08	702	714	671	675	704,000	675
2023-11-07	720	744	702	710	1,184,400	710
2023-11-06	670	683	659	672	518,200	672
2023-11-02	653	669	653	660	216,500	660
2023-11-01	669	670	650	653	190,400	653
2023-10-31	642	659	629	659	301,300	659
2023-10-30	651	657	647	651	310,500	651
2023-10-27	648	662	646	659	208,500	659
2023-10-26	657	657	642	647	230,700	647
2023-10-25	669	680	667	667	198,400	667
2023-10-24	675	681	648	670	220,100	670
2023-10-23	674	679	669	673	252,500	673
2023-10-20	666	672	651	668	272,800	668
2023-10-19	685	688	657	666	373,800	666
2023-10-18	680	691	679	687	215,000	687
2023-10-17	685	692	677	684	266,500	684
2023-10-16	677	677	661	670	268,600	670
2023-10-13	687	690	675	677	272,700	677
2023-10-12	683	702	676	697	292,400	697
2023-10-11	692	692	672	674	266,600	674
2023-10-10	670	693	668	692	283,800	692
2023-10-06	667	674	659	663	181,400	663
2023-10-05	655	675	653	674	308,600	674
2023-10-04	646	659	639	650	436,700	650
2023-10-03	650	664	648	651	378,400	651
2023-10-02	661	671	648	650	429,300	650
2023-09-29	684	695	663	670	402,400	670
2023-09-28	689	692	675	679	226,000	679
2023-09-27	674	689	669	689	241,700	689
2023-09-26	676	684	671	683	254,000	683
2023-09-25	650	676	648	674	184,600	674
2023-09-22	653	658	648	652	243,900	652
2023-09-21	656	668	651	663	348,800	663
2023-09-20	667	667	645	648	249,100	648
2023-09-19	668	671	655	667	261,400	667
2023-09-15	690	693	669	671	435,800	671
2023-09-14	675	691	671	685	411,800	685
2023-09-13	680	692	677	683	462,800	683
2023-09-12	661	679	656	676	403,100	676
2023-09-11	653	662	650	652	359,900	652
2023-09-08	642	651	636	637	278,000	637
2023-09-07	639	646	632	635	217,900	635
2023-09-06	635	648	634	643	266,600	643
2023-09-05	615	630	615	630	261,700	630
2023-09-04	618	623	615	616	224,100	616
2023-09-01	616	618	610	611	188,000	611
2023-08-31	613	625	613	619	242,900	619
2023-08-30	605	613	600	609	285,300	609
2023-08-29	600	604	596	604	128,300	604
2023-08-28	590	598	590	598	175,600	598
2023-08-25	582	584	576	581	180,100	581
2023-08-24	592	597	587	592	198,400	592
2023-08-23	590	591	583	588	178,600	588
2023-08-22	600	600	586	592	218,400	592
2023-08-21	583	605	582	593	684,700	593
2023-08-18	580	582	570	573	337,700	573
2023-08-17	581	597	580	584	949,800	584
2023-08-16	559	579	555	574	647,900	574
2023-08-15	554	560	551	556	383,200	556
2023-08-14	554	562	550	552	698,700	552
2023-08-10	541	547	534	545	423,800	545
2023-08-09	538	543	525	543	577,200	543
2023-08-08	567	576	539	540	1,462,500	540
2023-08-07	544	560	544	560	1,656,200	560
2023-08-04	492	495	479	480	508,600	480
2023-08-03	510	511	497	498	334,100	498
2023-08-02	524	530	515	515	231,800	515
2023-08-01	513	527	513	525	300,800	525
2023-07-31	505	514	503	511	251,100	511
2023-07-28	495	498	486	495	440,900	495
2023-07-27	507	507	501	505	271,000	505
2023-07-26	512	514	506	511	175,500	511
2023-07-25	518	519	510	515	156,000	515
2023-07-24	522	522	516	516	101,900	516
2023-07-21	517	517	511	515	110,100	515
2023-07-20	522	527	517	519	116,200	519
2023-07-19	526	531	516	520	234,600	520
2023-07-18	513	520	512	519	178,300	519
2023-07-14	519	520	511	511	232,200	511
2023-07-13	522	523	516	518	222,700	518
2023-07-12	529	529	517	522	178,700	522
2023-07-11	546	546	526	526	123,900	526
2023-07-10	551	552	536	536	326,100	536
2023-07-07	551	556	545	549	339,000	549
2023-07-06	552	560	548	555	326,100	555
2023-07-05	560	562	554	555	606,400	555
2023-07-04	561	574	556	566	577,100	566
2023-07-03	566	573	555	563	673,900	563
2023-06-30	560	562	550	556	531,700	556
2023-06-29	542	567	540	560	778,000	560
2023-06-28	527	544	527	544	519,000	544
2023-06-27	512	518	509	518	159,900	518
2023-06-26	512	521	509	517	195,900	517
2023-06-23	523	529	512	515	207,900	515
2023-06-22	522	529	521	524	173,300	524
2023-06-21	529	532	526	532	234,200	532
2023-06-20	527	535	523	535	261,900	535
2023-06-19	538	538	527	531	203,200	531
2023-06-16	530	537	529	534	459,700	534
2023-06-15	516	537	515	527	540,200	527
2023-06-14	523	524	515	516	196,500	516
2023-06-13	510	523	508	518	324,900	518
2023-06-12	517	526	508	512	380,600	512
2023-06-09	491	508	490	507	462,000	507
2023-06-08	489	492	482	483	332,700	483
2023-06-07	496	499	490	491	236,300	491
2023-06-06	491	497	488	495	228,700	495
2023-06-05	500	500	486	497	344,000	497
2023-06-02	487	501	486	492	417,000	492
2023-06-01	468	492	466	489	772,100	489
2023-05-31	452	453	442	443	346,700	443
2023-05-30	465	469	454	456	275,600	456
2023-05-29	470	473	465	470	237,300	470
2023-05-26	465	472	461	462	182,800	462
2023-05-25	466	470	458	462	368,300	462
2023-05-24	475	475	465	470	240,400	470
2023-05-23	486	488	478	478	193,500	478
2023-05-22	485	492	483	484	186,900	484
2023-05-19	495	499	482	485	306,700	485
2023-05-18	486	500	486	496	616,700	496
2023-05-17	455	481	455	481	709,900	481
2023-05-16	466	469	450	452	244,600	452
2023-05-15	439	466	439	462	893,700	462
2023-05-12	472	477	470	472	238,700	472
2023-05-11	480	481	475	476	262,900	476
2023-05-10	479	483	475	480	179,100	480
2023-05-09	478	481	472	479	283,100	479
2023-05-08	474	477	471	472	181,900	472
2023-05-02	478	480	468	472	390,800	472
2023-05-01	466	475	465	475	322,400	475
2023-04-28	454	460	452	460	309,900	460
2023-04-27	446	449	444	446	199,500	446
2023-04-26	450	452	444	444	304,800	444
2023-04-25	455	461	453	453	249,900	453
2023-04-24	452	455	449	451	208,100	451
2023-04-21	451	458	450	450	237,300	450
2023-04-20	450	456	450	453	119,600	453
2023-04-19	456	456	450	453	161,200	453
2023-04-18	452	459	452	458	183,900	458
2023-04-17	454	454	447	451	103,400	451
2023-04-14	451	455	449	450	134,400	450
2023-04-13	451	452	447	448	188,000	448
2023-04-12	453	458	451	455	203,200	455
2023-04-11	444	452	442	452	190,900	452
2023-04-10	443	445	436	439	198,600	439
2023-04-07	436	441	436	440	132,400	440
2023-04-06	437	437	431	433	281,900	433
2023-04-05	452	454	444	444	250,300	444
2023-04-04	462	462	455	459	213,700	459
2023-04-03	455	467	454	464	348,900	464
2023-03-31	453	459	450	456	228,900	456
2023-03-30	445	452	442	452	224,000	452
2023-03-29	445	454	443	452	357,000	452
2023-03-28	449	451	443	444	243,300	444
2023-03-27	454	454	447	447	195,600	447
2023-03-24	453	455	448	450	209,200	450
2023-03-23	445	456	441	456	204,800	456
2023-03-22	445	448	440	447	225,100	447
2023-03-20	439	443	434	434	218,200	434
2023-03-17	451	451	440	443	381,500	443
2023-03-16	452	453	443	447	309,700	447
2023-03-15	469	472	462	464	183,300	464
2023-03-14	474	475	460	462	369,800	462
2023-03-13	489	490	478	486	252,300	486
2023-03-10	496	508	495	497	276,000	497
2023-03-09	501	505	496	504	266,900	504
2023-03-08	496	500	494	499	135,400	499
2023-03-07	495	503	491	496	212,100	496
2023-03-06	497	498	494	495	211,900	495
2023-03-03	489	497	486	495	223,900	495
2023-03-02	498	500	488	490	132,500	490
2023-03-01	487	496	482	495	329,400	495
2023-02-28	504	504	494	494	214,900	494
2023-02-27	497	504	496	502	210,500	502
2023-02-24	494	501	494	499	151,700	499
2023-02-22	499	501	494	497	117,600	497
2023-02-21	496	505	496	504	148,600	504
2023-02-20	502	502	496	497	115,700	497
2023-02-17	505	506	500	501	98,400	501
2023-02-16	501	510	498	510	174,100	510
2023-02-15	513	513	494	495	205,100	495
2023-02-14	509	513	503	509	184,900	509
2023-02-13	499	507	499	503	141,300	503
2023-02-10	507	509	495	497	272,800	497
2023-02-09	506	518	505	515	276,100	515
2023-02-08	502	514	494	509	531,900	509
2023-02-07	504	508	498	502	344,600	502
2023-02-06	512	512	501	505	238,100	505
2023-02-03	502	508	498	507	184,500	507
2023-02-02	514	515	501	504	132,200	504
2023-02-01	516	522	510	512	161,700	512
2023-01-31	498	508	498	506	220,400	506
2023-01-30	491	498	491	496	130,700	496
2023-01-27	497	498	489	489	125,700	489
2023-01-26	498	501	491	497	222,400	497
2023-01-25	493	502	492	500	225,400	500
2023-01-24	492	499	492	494	188,300	494
2023-01-23	488	492	481	489	145,000	489
2023-01-20	481	487	477	482	116,100	482
2023-01-19	483	485	478	483	130,900	483
2023-01-18	480	491	478	489	133,600	489
2023-01-17	472	481	472	478	125,300	478
2023-01-16	475	478	467	472	150,200	472
2023-01-13	475	487	475	481	121,100	481
2023-01-12	473	484	473	478	168,800	478
2023-01-11	473	477	469	471	134,000	471
2023-01-10	473	477	468	469	204,200	469
2023-01-06	454	467	452	467	131,900	467
2023-01-05	453	460	453	455	125,300	455
2023-01-04	465	465	452	452	147,900	452

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