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 |
|---|---|---|---|---|---|
| 1985/12/28 | 2,850 | 2,880 | 2,840 | 2,880 | 9,000 |
| 1985/12/27 | 2,850 | 2,880 | 2,840 | 2,880 | 20,000 |
| 1985/12/26 | 2,840 | 2,840 | 2,830 | 2,830 | 13,000 |
| 1985/12/25 | 2,810 | 2,830 | 2,810 | 2,810 | 7,000 |
| 1985/12/24 | 2,840 | 2,840 | 2,820 | 2,830 | 11,000 |
| 1985/12/23 | 2,830 | 2,830 | 2,830 | 2,830 | 42,000 |
| 1985/12/21 | 2,830 | 2,850 | 2,830 | 2,850 | 3,000 |
| 1985/12/20 | 2,850 | 2,850 | 2,820 | 2,830 | 9,000 |
| 1985/12/19 | 2,960 | 2,970 | 2,890 | 2,890 | 22,000 |
| 1985/12/18 | 2,990 | 2,990 | 2,890 | 2,950 | 56,000 |
| 1985/12/17 | 2,980 | 3,030 | 2,980 | 2,980 | 73,000 |
| 1985/12/16 | 2,900 | 2,930 | 2,900 | 2,930 | 42,000 |
| 1985/12/13 | 2,820 | 2,840 | 2,790 | 2,790 | 34,000 |
| 1985/12/12 | 2,830 | 2,830 | 2,820 | 2,820 | 14,000 |
| 1985/12/11 | 2,840 | 2,840 | 2,830 | 2,830 | 14,000 |
| 1985/12/10 | 2,830 | 2,830 | 2,800 | 2,810 | 4,000 |
| 1985/12/09 | 2,790 | 2,850 | 2,790 | 2,790 | 11,000 |
| 1985/12/06 | 2,800 | 2,800 | 2,780 | 2,790 | 8,000 |
| 1985/12/05 | 2,800 | 2,800 | 2,800 | 2,800 | 12,000 |
| 1985/12/04 | 2,780 | 2,780 | 2,780 | 2,780 | 2,000 |
| 1985/12/03 | 2,800 | 2,850 | 2,780 | 2,780 | 8,000 |
| 1985/12/02 | 2,770 | 2,770 | 2,770 | 2,770 | 2,000 |
| 1985/11/30 | 2,860 | 2,860 | 2,800 | 2,800 | 13,000 |
| 1985/11/29 | 2,890 | 2,890 | 2,860 | 2,860 | 4,000 |
| 1985/11/28 | 2,910 | 2,920 | 2,850 | 2,900 | 9,000 |
| 1985/11/27 | 2,980 | 3,000 | 2,890 | 2,900 | 20,000 |
| 1985/11/27 | 1 -> 1.50 分割 | ||||
| 1985/11/26 | 4,430 | 4,430 | 4,370 | 4,410 | 197,000 |
| 1985/11/25 | 4,380 | 4,420 | 4,350 | 4,420 | 113,000 |
| 1985/11/22 | 4,380 | 4,400 | 4,360 | 4,370 | 86,000 |
| 1985/11/21 | 4,400 | 4,400 | 4,350 | 4,390 | 46,000 |
| 1985/11/20 | 4,380 | 4,400 | 4,300 | 4,350 | 230,000 |
| 1985/11/19 | 4,380 | 4,420 | 4,380 | 4,380 | 127,000 |
| 1985/11/18 | 4,390 | 4,430 | 4,390 | 4,410 | 57,000 |
| 1985/11/16 | 4,300 | 4,360 | 4,300 | 4,360 | 11,000 |
| 1985/11/15 | 4,300 | 4,300 | 4,250 | 4,300 | 22,000 |
| 1985/11/14 | 4,300 | 4,300 | 4,210 | 4,210 | 40,000 |
| 1985/11/13 | 4,280 | 4,300 | 4,270 | 4,300 | 33,000 |
| 1985/11/12 | 4,230 | 4,350 | 4,200 | 4,280 | 68,000 |
| 1985/11/11 | 4,250 | 4,290 | 4,200 | 4,250 | 62,000 |
| 1985/11/08 | 4,250 | 4,290 | 4,190 | 4,290 | 70,000 |
| 1985/11/07 | 4,300 | 4,350 | 4,300 | 4,300 | 11,000 |
| 1985/11/06 | 4,300 | 4,350 | 4,300 | 4,350 | 26,000 |
| 1985/11/05 | 4,390 | 4,390 | 4,300 | 4,350 | 41,000 |
| 1985/11/02 | 4,330 | 4,400 | 4,330 | 4,400 | 38,000 |
| 1985/11/01 | 4,390 | 4,390 | 4,330 | 4,350 | 40,000 |
| 1985/10/31 | 4,370 | 4,400 | 4,350 | 4,400 | 35,000 |
| 1985/10/30 | 4,480 | 4,480 | 4,390 | 4,420 | 32,000 |
| 1985/10/29 | 4,490 | 4,490 | 4,420 | 4,490 | 23,000 |
| 1985/10/28 | 4,550 | 4,550 | 4,490 | 4,540 | 30,000 |
| 1985/10/26 | 4,570 | 4,570 | 4,520 | 4,550 | 22,000 |
| 1985/10/25 | 4,630 | 4,630 | 4,540 | 4,570 | 62,000 |
| 1985/10/24 | 4,620 | 4,630 | 4,580 | 4,590 | 37,000 |
| 1985/10/23 | 4,690 | 4,690 | 4,600 | 4,650 | 93,000 |
| 1985/10/22 | 4,770 | 4,770 | 4,640 | 4,700 | 225,000 |
| 1985/10/21 | 4,700 | 4,780 | 4,690 | 4,780 | 282,000 |
| 1985/10/19 | 4,570 | 4,700 | 4,560 | 4,700 | 136,000 |
| 1985/10/18 | 4,500 | 4,620 | 4,470 | 4,620 | 202,000 |
| 1985/10/17 | 4,330 | 4,510 | 4,320 | 4,500 | 155,000 |
| 1985/10/16 | 4,250 | 4,340 | 4,250 | 4,340 | 303,000 |
| 1985/10/15 | 4,210 | 4,280 | 4,210 | 4,260 | 57,000 |
| 1985/10/14 | 4,200 | 4,210 | 4,200 | 4,210 | 32,000 |
| 1985/10/11 | 4,290 | 4,290 | 4,220 | 4,230 | 40,000 |
| 1985/10/09 | 4,120 | 4,250 | 4,100 | 4,250 | 36,000 |
| 1985/10/08 | 4,040 | 4,100 | 4,010 | 4,100 | 34,000 |
| 1985/10/07 | 3,810 | 4,010 | 3,810 | 4,010 | 28,000 |
| 1985/10/05 | 3,890 | 3,890 | 3,810 | 3,810 | 2,000 |
| 1985/10/04 | 3,900 | 3,900 | 3,760 | 3,900 | 27,000 |
| 1985/10/03 | 3,840 | 3,900 | 3,780 | 3,900 | 39,000 |
| 1985/10/02 | 3,900 | 3,900 | 3,840 | 3,840 | 18,000 |
| 1985/10/01 | 4,000 | 4,000 | 3,990 | 3,990 | 24,000 |
| 1985/09/30 | 4,100 | 4,100 | 3,900 | 4,100 | 26,000 |
| 1985/09/28 | 4,110 | 4,110 | 4,100 | 4,100 | 11,000 |
| 1985/09/27 | 4,100 | 4,200 | 4,070 | 4,170 | 54,000 |
| 1985/09/26 | 4,250 | 4,300 | 4,240 | 4,250 | 309,000 |
| 1985/09/25 | 4,280 | 4,280 | 4,250 | 4,250 | 26,000 |
| 1985/09/24 | 4,250 | 4,300 | 4,200 | 4,230 | 17,000 |
| 1985/09/21 | 4,270 | 4,270 | 4,220 | 4,270 | 14,000 |
| 1985/09/20 | 4,250 | 4,280 | 4,200 | 4,280 | 29,000 |
| 1985/09/19 | 4,300 | 4,340 | 4,240 | 4,250 | 27,000 |
| 1985/09/18 | 4,290 | 4,300 | 4,280 | 4,290 | 9,000 |
| 1985/09/17 | 4,260 | 4,310 | 4,260 | 4,310 | 10,000 |
| 1985/09/13 | 4,200 | 4,250 | 4,140 | 4,250 | 22,000 |
| 1985/09/12 | 4,230 | 4,250 | 4,200 | 4,250 | 28,000 |
| 1985/09/11 | 4,200 | 4,260 | 4,200 | 4,250 | 31,000 |
| 1985/09/10 | 4,190 | 4,240 | 4,150 | 4,240 | 34,000 |
| 1985/09/09 | 4,220 | 4,220 | 4,190 | 4,200 | 11,000 |
| 1985/09/07 | 4,240 | 4,240 | 4,200 | 4,220 | 20,000 |
| 1985/09/06 | 4,250 | 4,250 | 4,210 | 4,240 | 51,000 |
| 1985/09/05 | 4,320 | 4,350 | 4,260 | 4,260 | 114,000 |
| 1985/09/04 | 4,350 | 4,350 | 4,300 | 4,310 | 27,000 |
| 1985/09/03 | 4,350 | 4,350 | 4,300 | 4,300 | 31,000 |
| 1985/09/02 | 4,350 | 4,350 | 4,300 | 4,350 | 35,000 |
| 1985/08/31 | 4,350 | 4,350 | 4,350 | 4,350 | 8,000 |
| 1985/08/30 | 4,300 | 4,350 | 4,300 | 4,350 | 34,000 |
| 1985/08/29 | 4,400 | 4,400 | 4,310 | 4,350 | 23,000 |
| 1985/08/28 | 4,400 | 4,400 | 4,300 | 4,400 | 65,000 |
| 1985/08/27 | 4,400 | 4,400 | 4,350 | 4,400 | 28,000 |
| 1985/08/26 | 4,400 | 4,400 | 4,300 | 4,400 | 51,000 |
| 1985/08/24 | 4,400 | 4,400 | 4,400 | 4,400 | 14,000 |
| 1985/08/23 | 4,400 | 4,450 | 4,360 | 4,450 | 30,000 |
| 1985/08/22 | 4,380 | 4,450 | 4,380 | 4,400 | 27,000 |
| 1985/08/21 | 4,380 | 4,400 | 4,380 | 4,380 | 8,000 |
| 1985/08/20 | 4,410 | 4,410 | 4,360 | 4,400 | 25,000 |
| 1985/08/19 | 4,400 | 4,400 | 4,400 | 4,400 | 10,000 |
| 1985/08/17 | 4,450 | 4,450 | 4,380 | 4,400 | 16,000 |
| 1985/08/16 | 4,410 | 4,490 | 4,400 | 4,470 | 16,000 |
| 1985/08/15 | 4,470 | 4,480 | 4,400 | 4,400 | 36,000 |
| 1985/08/14 | 4,570 | 4,570 | 4,450 | 4,450 | 35,000 |
| 1985/08/13 | 4,630 | 4,650 | 4,580 | 4,590 | 47,000 |
| 1985/08/12 | 4,500 | 4,640 | 4,470 | 4,600 | 132,000 |
| 1985/08/09 | 4,450 | 4,530 | 4,450 | 4,500 | 60,000 |
| 1985/08/08 | 4,490 | 4,590 | 4,450 | 4,470 | 132,000 |
| 1985/08/07 | 4,480 | 4,550 | 4,440 | 4,530 | 55,000 |
| 1985/08/06 | 4,450 | 4,550 | 4,400 | 4,500 | 56,000 |
| 1985/08/05 | 4,510 | 4,580 | 4,460 | 4,500 | 81,000 |
| 1985/08/03 | 4,390 | 4,580 | 4,390 | 4,580 | 54,000 |
| 1985/08/02 | 4,310 | 4,440 | 4,280 | 4,400 | 246,000 |
| 1985/08/01 | 4,300 | 4,470 | 4,300 | 4,310 | 48,000 |
| 1985/07/31 | 4,300 | 4,300 | 4,250 | 4,300 | 46,000 |
| 1985/07/30 | 4,300 | 4,320 | 4,240 | 4,300 | 79,000 |
| 1985/07/29 | 4,430 | 4,430 | 4,280 | 4,300 | 93,000 |
| 1985/07/27 | 4,300 | 4,450 | 4,300 | 4,430 | 63,000 |
| 1985/07/26 | 4,350 | 4,400 | 4,300 | 4,310 | 140,000 |
| 1985/07/25 | 4,500 | 4,510 | 4,350 | 4,420 | 196,000 |
| 1985/07/24 | 4,660 | 4,660 | 4,410 | 4,590 | 236,000 |
| 1985/07/23 | 4,610 | 4,800 | 4,600 | 4,640 | 963,000 |
| 1985/07/22 | 4,500 | 4,600 | 4,410 | 4,580 | 1,573,999 |
| 1985/07/20 | 4,300 | 4,300 | 4,300 | 4,300 | 2,031,999 |