日本CMK(6958)の株価時系列情報
日本CMK(6958)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2008/12/30 | 257 | 268 | 257 | 267 | 82,200 |
2008/12/29 | 264 | 266 | 256 | 265 | 144,200 |
2008/12/26 | 248 | 265 | 244 | 263 | 223,200 |
2008/12/25 | 233 | 255 | 229 | 243 | 341,700 |
2008/12/24 | 245 | 246 | 236 | 236 | 354,200 |
2008/12/22 | 257 | 257 | 244 | 247 | 379,000 |
2008/12/19 | 265 | 266 | 258 | 262 | 302,000 |
2008/12/18 | 279 | 293 | 266 | 277 | 318,100 |
2008/12/17 | 304 | 305 | 274 | 289 | 276,900 |
2008/12/16 | 333 | 333 | 305 | 306 | 224,700 |
2008/12/15 | 331 | 338 | 331 | 338 | 158,800 |
2008/12/12 | 331 | 350 | 328 | 328 | 227,200 |
2008/12/11 | 333 | 343 | 330 | 341 | 127,800 |
2008/12/10 | 348 | 355 | 339 | 343 | 250,700 |
2008/12/09 | 367 | 374 | 356 | 358 | 99,200 |
2008/12/08 | 350 | 368 | 348 | 361 | 184,100 |
2008/12/05 | 358 | 363 | 345 | 357 | 392,500 |
2008/12/04 | 359 | 362 | 345 | 353 | 272,700 |
2008/12/03 | 370 | 371 | 352 | 364 | 225,500 |
2008/12/02 | 361 | 361 | 353 | 355 | 198,300 |
2008/12/01 | 373 | 379 | 366 | 371 | 142,900 |
2008/11/28 | 367 | 382 | 358 | 382 | 216,300 |
2008/11/27 | 373 | 384 | 355 | 362 | 216,800 |
2008/11/26 | 379 | 384 | 366 | 370 | 374,900 |
2008/11/25 | 392 | 403 | 368 | 380 | 570,200 |
2008/11/21 | 362 | 399 | 353 | 393 | 335,300 |
2008/11/20 | 378 | 395 | 366 | 372 | 592,500 |
2008/11/19 | 400 | 404 | 361 | 385 | 728,700 |
2008/11/18 | 387 | 408 | 376 | 400 | 583,600 |
2008/11/17 | 370 | 399 | 361 | 392 | 1,033,100 |
2008/11/14 | 364 | 382 | 361 | 375 | 1,004,000 |
2008/11/13 | 334 | 355 | 319 | 354 | 845,400 |
2008/11/12 | 331 | 349 | 311 | 334 | 1,092,900 |
2008/11/11 | 316 | 336 | 305 | 336 | 882,700 |
2008/11/10 | 307 | 320 | 305 | 316 | 1,000,300 |
2008/11/07 | 316 | 323 | 299 | 302 | 564,200 |
2008/11/06 | 339 | 339 | 320 | 326 | 362,900 |
2008/11/05 | 338 | 357 | 330 | 350 | 579,800 |
2008/11/04 | 314 | 329 | 309 | 323 | 352,700 |
2008/10/31 | 335 | 335 | 308 | 314 | 415,300 |
2008/10/30 | 295 | 340 | 295 | 338 | 513,700 |
2008/10/29 | 340 | 341 | 290 | 300 | 765,200 |
2008/10/28 | 263 | 325 | 254 | 318 | 617,300 |
2008/10/27 | 277 | 312 | 260 | 266 | 669,500 |
2008/10/24 | 342 | 343 | 286 | 287 | 787,200 |
2008/10/23 | 344 | 361 | 327 | 354 | 343,900 |
2008/10/22 | 380 | 380 | 355 | 359 | 266,400 |
2008/10/21 | 393 | 411 | 386 | 396 | 457,800 |
2008/10/20 | 351 | 397 | 351 | 393 | 376,500 |
2008/10/17 | 359 | 368 | 345 | 352 | 423,400 |
2008/10/16 | 397 | 399 | 340 | 342 | 459,900 |
2008/10/15 | 403 | 408 | 387 | 402 | 220,100 |
2008/10/14 | 423 | 423 | 396 | 413 | 354,100 |
2008/10/10 | 363 | 384 | 354 | 378 | 405,100 |
2008/10/09 | 375 | 419 | 364 | 398 | 460,000 |
2008/10/08 | 432 | 438 | 380 | 380 | 442,900 |
2008/10/07 | 477 | 477 | 435 | 460 | 360,400 |
2008/10/06 | 536 | 536 | 493 | 502 | 209,000 |
2008/10/03 | 580 | 582 | 526 | 536 | 316,700 |
2008/10/02 | 616 | 625 | 588 | 589 | 154,100 |
2008/10/01 | 647 | 653 | 617 | 629 | 217,100 |
2008/09/30 | 584 | 668 | 583 | 657 | 539,200 |
2008/09/29 | 642 | 645 | 610 | 612 | 415,900 |
2008/09/26 | 706 | 706 | 633 | 652 | 380,100 |
2008/09/25 | 705 | 720 | 702 | 709 | 186,200 |
2008/09/24 | 702 | 724 | 702 | 720 | 176,600 |
2008/09/22 | 709 | 725 | 703 | 712 | 219,300 |
2008/09/19 | 689 | 747 | 672 | 681 | 535,900 |
2008/09/18 | 611 | 691 | 606 | 686 | 374,400 |
2008/09/17 | 635 | 635 | 610 | 621 | 304,000 |
2008/09/16 | 608 | 620 | 603 | 618 | 296,200 |
2008/09/12 | 636 | 655 | 630 | 635 | 288,400 |
2008/09/11 | 650 | 650 | 633 | 636 | 151,900 |
2008/09/10 | 651 | 679 | 648 | 657 | 370,600 |
2008/09/09 | 667 | 677 | 657 | 661 | 182,100 |
2008/09/08 | 634 | 679 | 634 | 672 | 185,400 |
2008/09/05 | 632 | 634 | 614 | 632 | 266,500 |
2008/09/04 | 665 | 665 | 635 | 640 | 259,400 |
2008/09/03 | 665 | 670 | 640 | 656 | 187,400 |
2008/09/02 | 680 | 682 | 652 | 663 | 175,800 |
2008/09/01 | 668 | 684 | 661 | 680 | 174,900 |
2008/08/29 | 677 | 679 | 666 | 678 | 140,800 |
2008/08/28 | 672 | 672 | 649 | 658 | 119,500 |
2008/08/27 | 664 | 664 | 649 | 662 | 113,200 |
2008/08/26 | 655 | 664 | 649 | 664 | 174,000 |
2008/08/25 | 652 | 671 | 652 | 665 | 239,000 |
2008/08/22 | 657 | 658 | 629 | 633 | 358,000 |
2008/08/21 | 670 | 675 | 655 | 667 | 197,000 |
2008/08/20 | 672 | 679 | 664 | 676 | 241,500 |
2008/08/19 | 690 | 698 | 683 | 689 | 146,200 |
2008/08/18 | 704 | 728 | 702 | 708 | 234,700 |
2008/08/15 | 711 | 711 | 694 | 704 | 235,700 |
2008/08/14 | 697 | 720 | 690 | 701 | 378,800 |
2008/08/13 | 713 | 719 | 666 | 687 | 496,800 |
2008/08/12 | 753 | 767 | 732 | 733 | 256,500 |
2008/08/11 | 743 | 772 | 738 | 760 | 587,800 |
2008/08/08 | 717 | 743 | 700 | 724 | 368,500 |
2008/08/07 | 704 | 724 | 685 | 715 | 441,200 |
2008/08/06 | 683 | 715 | 676 | 690 | 264,700 |
2008/08/05 | 679 | 689 | 665 | 665 | 239,500 |
2008/08/04 | 706 | 711 | 676 | 678 | 213,600 |
2008/08/01 | 704 | 717 | 698 | 698 | 167,400 |
2008/07/31 | 726 | 728 | 707 | 714 | 274,800 |
2008/07/30 | 691 | 710 | 690 | 706 | 266,700 |
2008/07/29 | 690 | 697 | 669 | 682 | 232,800 |
2008/07/28 | 707 | 707 | 685 | 685 | 198,400 |
2008/07/25 | 693 | 706 | 688 | 700 | 266,700 |
2008/07/24 | 689 | 706 | 683 | 703 | 277,900 |
2008/07/23 | 678 | 689 | 671 | 679 | 185,600 |
2008/07/22 | 659 | 670 | 655 | 669 | 201,700 |
2008/07/18 | 671 | 671 | 647 | 649 | 249,800 |
2008/07/17 | 675 | 679 | 648 | 656 | 273,100 |
2008/07/16 | 670 | 681 | 653 | 656 | 396,500 |
2008/07/15 | 695 | 695 | 658 | 665 | 477,100 |
2008/07/14 | 718 | 737 | 710 | 711 | 332,000 |
2008/07/11 | 714 | 724 | 705 | 716 | 402,000 |
2008/07/10 | 706 | 733 | 705 | 713 | 194,200 |
2008/07/09 | 726 | 747 | 713 | 716 | 310,900 |
2008/07/08 | 745 | 748 | 709 | 709 | 313,800 |
2008/07/07 | 711 | 740 | 700 | 727 | 451,200 |
2008/07/04 | 710 | 710 | 688 | 699 | 251,300 |
2008/07/03 | 708 | 716 | 698 | 703 | 366,600 |
2008/07/02 | 715 | 715 | 696 | 698 | 290,800 |
2008/07/01 | 720 | 728 | 704 | 705 | 317,600 |
2008/06/30 | 725 | 736 | 715 | 719 | 283,300 |
2008/06/27 | 725 | 726 | 710 | 717 | 257,500 |
2008/06/26 | 751 | 751 | 726 | 727 | 264,700 |
2008/06/25 | 745 | 752 | 726 | 750 | 312,700 |
2008/06/24 | 721 | 745 | 721 | 740 | 327,900 |
2008/06/23 | 728 | 735 | 717 | 731 | 279,200 |
2008/06/20 | 740 | 747 | 725 | 727 | 207,700 |
2008/06/19 | 765 | 768 | 738 | 741 | 372,000 |
2008/06/18 | 758 | 780 | 758 | 775 | 249,800 |
2008/06/17 | 758 | 780 | 750 | 761 | 322,300 |
2008/06/16 | 743 | 759 | 741 | 752 | 255,500 |
2008/06/13 | 751 | 753 | 734 | 742 | 261,500 |
2008/06/12 | 737 | 760 | 727 | 754 | 341,300 |
2008/06/11 | 738 | 751 | 732 | 747 | 196,200 |
2008/06/10 | 761 | 762 | 738 | 747 | 482,100 |
2008/06/09 | 751 | 789 | 751 | 769 | 327,700 |
2008/06/06 | 791 | 795 | 768 | 771 | 279,200 |
2008/06/05 | 793 | 796 | 775 | 784 | 273,700 |
2008/06/04 | 784 | 802 | 784 | 792 | 167,400 |
2008/06/03 | 801 | 802 | 782 | 784 | 229,000 |
2008/06/02 | 810 | 815 | 786 | 811 | 347,500 |
2008/05/30 | 769 | 815 | 769 | 815 | 517,100 |
2008/05/29 | 757 | 781 | 745 | 768 | 575,000 |
2008/05/28 | 779 | 786 | 753 | 753 | 381,400 |
2008/05/27 | 774 | 789 | 771 | 789 | 250,500 |
2008/05/26 | 788 | 788 | 761 | 765 | 228,400 |
2008/05/23 | 789 | 802 | 776 | 778 | 369,000 |
2008/05/22 | 779 | 799 | 767 | 790 | 199,000 |
2008/05/21 | 809 | 809 | 785 | 791 | 252,200 |
2008/05/20 | 831 | 846 | 796 | 809 | 678,900 |
2008/05/19 | 791 | 836 | 783 | 830 | 846,300 |
2008/05/16 | 850 | 876 | 757 | 771 | 1,294,900 |
2008/05/15 | 795 | 868 | 795 | 852 | 1,017,000 |
2008/05/14 | 770 | 785 | 763 | 784 | 506,800 |
2008/05/13 | 758 | 769 | 741 | 760 | 397,000 |
2008/05/12 | 760 | 772 | 750 | 768 | 590,800 |
2008/05/09 | 774 | 777 | 750 | 750 | 508,300 |
2008/05/08 | 758 | 770 | 746 | 765 | 494,500 |
2008/05/07 | 755 | 764 | 752 | 761 | 565,900 |
2008/05/02 | 751 | 759 | 732 | 740 | 500,600 |
2008/05/01 | 734 | 747 | 722 | 742 | 413,100 |
2008/04/30 | 769 | 769 | 730 | 733 | 760,700 |
2008/04/28 | 833 | 833 | 748 | 759 | 904,900 |
2008/04/25 | 843 | 857 | 833 | 837 | 309,500 |
2008/04/24 | 858 | 866 | 850 | 853 | 281,100 |
2008/04/23 | 864 | 891 | 863 | 868 | 223,700 |
2008/04/22 | 887 | 891 | 868 | 871 | 252,500 |
2008/04/21 | 872 | 894 | 872 | 877 | 198,400 |
2008/04/18 | 862 | 882 | 862 | 879 | 209,800 |
2008/04/17 | 866 | 882 | 866 | 872 | 203,000 |
2008/04/16 | 863 | 885 | 851 | 865 | 310,800 |
2008/04/15 | 856 | 872 | 833 | 844 | 304,900 |
2008/04/14 | 858 | 873 | 837 | 846 | 375,100 |
2008/04/11 | 895 | 910 | 864 | 886 | 538,100 |
2008/04/10 | 865 | 889 | 854 | 865 | 443,600 |
2008/04/09 | 907 | 913 | 876 | 895 | 490,100 |
2008/04/08 | 950 | 971 | 911 | 922 | 655,100 |
2008/04/07 | 962 | 991 | 949 | 973 | 593,900 |
2008/04/04 | 1,013 | 1,015 | 945 | 950 | 737,600 |
2008/04/03 | 1,058 | 1,075 | 1,040 | 1,045 | 537,600 |
2008/04/02 | 1,077 | 1,086 | 1,060 | 1,062 | 394,300 |
2008/04/01 | 1,002 | 1,063 | 986 | 1,058 | 445,300 |
2008/03/31 | 1,009 | 1,070 | 913 | 1,007 | 1,053,200 |
2008/03/28 | 975 | 1,043 | 962 | 1,035 | 383,700 |
2008/03/27 | 983 | 993 | 955 | 976 | 311,600 |
2008/03/26 | 970 | 1,013 | 969 | 1,012 | 303,800 |
2008/03/25 | 990 | 990 | 970 | 977 | 234,200 |
2008/03/24 | 961 | 988 | 961 | 980 | 252,900 |
2008/03/21 | 920 | 970 | 915 | 968 | 673,700 |
2008/03/19 | 913 | 920 | 902 | 920 | 439,000 |
2008/03/18 | 890 | 898 | 872 | 893 | 426,800 |
2008/03/17 | 890 | 918 | 881 | 890 | 515,000 |
2008/03/14 | 924 | 924 | 879 | 893 | 539,300 |
2008/03/13 | 889 | 893 | 833 | 884 | 645,800 |
2008/03/12 | 939 | 943 | 910 | 919 | 503,500 |
2008/03/11 | 841 | 925 | 827 | 919 | 453,000 |
2008/03/10 | 841 | 875 | 831 | 863 | 495,600 |
2008/03/07 | 862 | 864 | 827 | 851 | 601,200 |
2008/03/06 | 819 | 917 | 818 | 902 | 473,000 |
2008/03/05 | 818 | 827 | 777 | 819 | 297,800 |
2008/03/04 | 806 | 823 | 783 | 813 | 278,000 |
2008/03/03 | 822 | 828 | 791 | 805 | 342,000 |
2008/02/29 | 849 | 854 | 831 | 842 | 337,000 |
2008/02/28 | 812 | 858 | 802 | 848 | 382,500 |
2008/02/27 | 795 | 837 | 795 | 826 | 389,900 |
2008/02/26 | 803 | 806 | 779 | 782 | 236,300 |
2008/02/25 | 774 | 806 | 774 | 802 | 185,400 |
2008/02/22 | 789 | 792 | 771 | 784 | 165,900 |
2008/02/21 | 771 | 810 | 771 | 801 | 192,800 |
2008/02/20 | 817 | 820 | 774 | 776 | 385,500 |
2008/02/19 | 805 | 831 | 800 | 827 | 437,000 |
2008/02/18 | 783 | 799 | 780 | 783 | 266,300 |
2008/02/15 | 760 | 780 | 735 | 773 | 271,900 |
2008/02/14 | 745 | 764 | 732 | 760 | 278,600 |
2008/02/13 | 705 | 739 | 704 | 720 | 576,700 |
2008/02/12 | 705 | 706 | 681 | 685 | 445,900 |
2008/02/08 | 711 | 724 | 698 | 707 | 405,700 |
2008/02/07 | 734 | 768 | 694 | 711 | 495,100 |
2008/02/06 | 771 | 781 | 723 | 724 | 515,200 |
2008/02/05 | 792 | 793 | 763 | 770 | 388,800 |
2008/02/04 | 785 | 792 | 760 | 791 | 365,300 |
2008/02/01 | 768 | 787 | 752 | 775 | 283,700 |
2008/01/31 | 734 | 778 | 734 | 774 | 428,800 |
2008/01/30 | 760 | 780 | 731 | 744 | 378,400 |
2008/01/29 | 771 | 775 | 735 | 759 | 319,000 |
2008/01/28 | 768 | 788 | 743 | 755 | 431,900 |
2008/01/25 | 741 | 778 | 741 | 778 | 453,200 |
2008/01/24 | 685 | 721 | 684 | 710 | 335,900 |
2008/01/23 | 667 | 679 | 663 | 675 | 398,800 |
2008/01/22 | 686 | 690 | 661 | 662 | 337,800 |
2008/01/21 | 705 | 718 | 683 | 692 | 445,800 |
2008/01/18 | 668 | 740 | 662 | 727 | 633,100 |
2008/01/17 | 659 | 689 | 659 | 679 | 537,800 |
2008/01/16 | 655 | 686 | 655 | 658 | 538,400 |
2008/01/15 | 758 | 772 | 704 | 707 | 359,200 |
2008/01/11 | 779 | 787 | 753 | 757 | 337,800 |
2008/01/10 | 798 | 806 | 777 | 778 | 384,800 |
2008/01/09 | 776 | 806 | 765 | 798 | 358,200 |
2008/01/08 | 790 | 813 | 771 | 794 | 425,800 |
2008/01/07 | 813 | 825 | 781 | 812 | 429,300 |
2008/01/04 | 856 | 857 | 807 | 808 | 233,800 |