日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 2,150 2,150 2,150 2,150 3,000
1986/12/26 2,150 2,150 2,110 2,150 13,000
1986/12/25 2,150 2,170 2,150 2,160 5,000
1986/12/24 2,150 2,160 2,150 2,160 4,000
1986/12/23 2,200 2,200 2,150 2,150 4,000
1986/12/22 2,200 2,200 2,160 2,160 7,000
1986/12/19 2,150 2,160 2,150 2,160 24,000
1986/12/18 2,150 2,150 2,150 2,150 4,000
1986/12/16 2,150 2,150 2,150 2,150 2,000
1986/12/15 2,150 2,160 2,150 2,160 3,000
1986/12/12 2,130 2,150 2,100 2,100 36,000
1986/12/11 2,100 2,100 2,100 2,100 1,000
1986/12/10 2,060 2,140 2,060 2,140 6,000
1986/12/09 2,080 2,080 2,050 2,050 32,000
1986/12/08 2,100 2,100 2,100 2,100 5,000
1986/12/05 2,100 2,100 2,100 2,100 3,000
1986/12/04 2,100 2,100 2,080 2,080 2,000
1986/12/03 2,100 2,100 2,080 2,080 4,000
1986/12/01 2,080 2,100 2,080 2,080 18,000
1986/11/29 2,050 2,090 2,050 2,090 15,000
1986/11/28 2,060 2,090 2,060 2,090 19,000
1986/11/27 2,100 2,140 2,090 2,100 9,000
1986/11/26 2,080 2,080 2,080 2,080 4,000
1986/11/22 2,150 2,150 2,150 2,150 10,000
1986/11/21 2,040 2,040 2,040 2,040 2,000
1986/11/20 2,150 2,150 2,040 2,040 6,000
1986/11/13 2,150 2,150 2,150 2,150 1,000
1986/11/12 2,200 2,200 2,200 2,200 3,000
1986/11/11 2,240 2,250 2,240 2,250 10,000
1986/11/10 2,260 2,270 2,250 2,250 36,000
1986/11/07 2,260 2,270 2,260 2,270 14,000
1986/11/06 2,260 2,270 2,260 2,260 21,000
1986/11/05 2,260 2,270 2,260 2,270 20,000
1986/11/04 2,260 2,270 2,260 2,270 5,000
1986/10/31 2,350 2,350 2,280 2,280 14,000
1986/10/30 2,270 2,350 2,270 2,350 23,000
1986/10/29 2,290 2,350 2,280 2,350 14,000
1986/10/28 2,270 2,280 2,270 2,280 10,000
1986/10/27 2,270 2,300 2,270 2,280 4,000
1986/10/25 2,300 2,340 2,300 2,340 6,000
1986/10/24 2,150 2,250 2,150 2,250 10,000
1986/10/23 2,100 2,100 2,100 2,100 2,000
1986/10/22 2,020 2,020 2,020 2,020 8,000
1986/10/21 2,020 2,020 2,020 2,020 10,000
1986/10/20 2,010 2,020 2,010 2,020 22,000
1986/10/17 2,020 2,020 2,020 2,020 21,000
1986/10/15 2,020 2,020 2,020 2,020 1,000
1986/10/09 1,980 1,980 1,980 1,980 11,000
1986/10/08 2,000 2,000 1,950 1,980 13,000
1986/10/07 2,000 2,000 2,000 2,000 3,000
1986/10/06 2,000 2,000 2,000 2,000 2,000
1986/10/04 2,000 2,010 2,000 2,010 9,000
1986/10/02 2,150 2,150 2,150 2,150 3,000
1986/10/01 2,140 2,140 2,140 2,140 12,000
1986/09/30 2,070 2,200 2,040 2,200 43,000
1986/09/29 2,130 2,130 2,130 2,130 81,000
1986/09/27 2,130 2,130 2,130 2,130 84,000
1986/09/26 2,140 2,170 2,140 2,170 11,000
1986/09/25 2,200 2,200 2,170 2,200 19,000
1986/09/24 2,200 2,200 2,200 2,200 2,000
1986/09/22 2,190 2,200 2,180 2,180 15,000
1986/09/19 2,200 2,200 2,200 2,200 3,000
1986/09/18 2,200 2,200 2,200 2,200 5,000
1986/09/17 2,200 2,200 2,200 2,200 2,000
1986/09/12 2,210 2,210 2,200 2,200 4,000
1986/09/11 2,200 2,200 2,200 2,200 7,000
1986/09/10 2,200 2,200 2,200 2,200 6,000
1986/09/08 2,180 2,180 2,180 2,180 6,000
1986/09/06 2,180 2,180 2,180 2,180 2,000
1986/09/05 2,200 2,200 2,180 2,180 5,000
1986/09/04 2,180 2,180 2,180 2,180 1,000
1986/09/03 2,200 2,200 2,200 2,200 3,000
1986/09/02 2,200 2,200 2,200 2,200 7,000
1986/09/01 2,200 2,200 2,200 2,200 10,000
1986/08/30 2,180 2,200 2,180 2,200 12,000
1986/08/29 2,180 2,180 2,170 2,170 6,000
1986/08/28 2,200 2,200 2,170 2,170 8,000
1986/08/27 2,190 2,190 2,180 2,190 10,000
1986/08/25 2,200 2,250 2,200 2,250 4,000
1986/08/22 2,200 2,200 2,200 2,200 248,000
1986/08/20 2,370 2,480 2,340 2,410 211,000
1986/08/19 2,240 2,450 2,210 2,450 68,000
1986/08/18 2,120 2,200 2,120 2,200 23,000
1986/08/15 2,200 2,200 2,120 2,120 23,000
1986/08/14 2,210 2,210 2,210 2,210 1,000
1986/08/13 2,220 2,220 2,220 2,220 5,000
1986/08/12 2,230 2,350 2,220 2,330 19,000
1986/08/11 2,280 2,280 2,280 2,280 6,000
1986/08/08 2,280 2,280 2,280 2,280 4,000
1986/08/06 2,270 2,300 2,270 2,280 8,000
1986/08/05 2,270 2,270 2,250 2,250 5,000
1986/08/02 2,270 2,270 2,270 2,270 5,000
1986/08/01 2,280 2,280 2,280 2,280 1,000
1986/07/31 2,350 2,380 2,300 2,300 24,000
1986/07/30 2,300 2,390 2,300 2,380 45,000
1986/07/29 2,300 2,340 2,290 2,300 12,000
1986/07/28 2,300 2,300 2,300 2,300 1,000
1986/07/26 2,300 2,380 2,300 2,380 8,000
1986/07/25 2,400 2,400 2,300 2,300 22,000
1986/07/24 2,410 2,410 2,380 2,380 94,000
1986/07/23 2,320 2,400 2,320 2,380 64,000
1986/07/22 2,280 2,360 2,280 2,360 146,000
1986/07/21 2,300 2,350 2,280 2,280 72,000
1986/07/18 2,450 2,450 2,410 2,420 43,000
1986/07/17 2,450 2,450 2,450 2,450 14,000
1986/07/16 2,450 2,500 2,450 2,450 129,000
1986/07/15 2,570 2,580 2,500 2,500 29,000
1986/07/14 2,610 2,610 2,570 2,570 20,000
1986/07/11 2,600 2,600 2,570 2,590 70,000
1986/07/10 2,590 2,650 2,590 2,600 12,000
1986/07/09 2,630 2,630 2,590 2,590 54,000
1986/07/08 2,620 2,620 2,610 2,620 17,000
1986/07/07 2,670 2,680 2,630 2,650 15,000
1986/07/05 2,620 2,680 2,620 2,680 156,000
1986/07/04 2,570 2,700 2,570 2,700 58,000
1986/07/03 2,560 2,600 2,540 2,540 33,000
1986/07/02 2,570 2,570 2,520 2,520 20,000
1986/07/01 2,520 2,540 2,500 2,520 26,000
1986/06/30 2,520 2,540 2,520 2,520 56,000
1986/06/28 2,570 2,570 2,520 2,520 6,000
1986/06/27 2,650 2,650 2,570 2,570 12,000
1986/06/26 2,660 2,660 2,650 2,650 13,000
1986/06/24 2,650 2,650 2,650 2,650 22,000
1986/06/23 2,680 2,680 2,680 2,680 6,000
1986/06/20 2,680 2,680 2,680 2,680 11,000
1986/06/19 2,730 2,750 2,710 2,710 16,000
1986/06/18 2,750 2,750 2,750 2,750 3,000
1986/06/17 2,750 2,750 2,700 2,700 29,000
1986/06/16 2,760 2,800 2,750 2,750 33,000
1986/06/13 2,790 2,790 2,740 2,740 8,000
1986/06/12 2,820 2,820 2,820 2,820 4,000
1986/06/11 2,860 2,860 2,860 2,860 6,000
1986/06/10 2,900 2,900 2,900 2,900 6,000
1986/06/07 2,910 2,940 2,910 2,940 11,000
1986/06/06 2,910 2,930 2,910 2,910 26,000
1986/06/05 2,910 2,910 2,910 2,910 10,000
1986/06/04 2,940 2,940 2,920 2,920 14,000
1986/06/03 2,990 3,020 2,940 2,950 38,000
1986/06/02 2,950 2,990 2,950 2,990 12,000
1986/05/31 2,960 3,000 2,960 3,000 11,000
1986/05/30 3,000 3,000 3,000 3,000 12,000
1986/05/29 2,960 3,000 2,960 3,000 53,000
1986/05/28 2,960 2,960 2,950 2,960 13,000
1986/05/27 2,960 2,960 2,960 2,960 3,000
1986/05/26 2,960 2,960 2,960 2,960 1,000
1986/05/24 2,950 2,970 2,950 2,960 30,000
1986/05/23 2,980 2,980 2,950 2,960 18,000
1986/05/22 3,000 3,000 2,970 3,000 20,000
1986/05/21 2,970 3,000 2,970 3,000 13,000
1986/05/20 2,960 2,990 2,960 2,960 29,000
1986/05/19 2,950 2,990 2,950 2,990 11,000
1986/05/17 2,960 2,960 2,950 2,950 15,000
1986/05/16 2,950 2,960 2,950 2,960 8,000
1986/05/15 2,960 3,000 2,960 3,000 39,000
1986/05/14 2,950 2,980 2,950 2,960 86,000
1986/05/13 2,950 2,950 2,950 2,950 21,000
1986/05/12 2,960 2,960 2,950 2,950 3,000
1986/05/09 2,910 2,990 2,900 2,920 21,000
1986/05/08 2,940 2,950 2,900 2,900 39,000
1986/05/07 2,900 3,000 2,900 2,940 13,000
1986/05/06 2,900 2,900 2,870 2,900 5,000
1986/05/02 3,010 3,010 2,900 2,900 22,000
1986/05/01 3,010 3,010 3,000 3,000 21,000
1986/04/30 2,970 3,060 2,970 3,000 56,000
1986/04/28 2,920 2,930 2,910 2,930 5,000
1986/04/26 2,890 2,910 2,890 2,900 12,000
1986/04/25 2,870 2,880 2,870 2,880 14,000
1986/04/24 2,900 2,900 2,900 2,900 38,000
1986/04/23 2,880 2,910 2,850 2,910 22,000
1986/04/22 2,880 2,900 2,830 2,880 53,000
1986/04/21 2,850 2,890 2,850 2,880 52,000
1986/04/19 2,850 2,860 2,850 2,850 34,000
1986/04/18 2,820 2,890 2,800 2,850 119,000
1986/04/17 2,800 2,810 2,800 2,810 38,000
1986/04/16 2,800 2,800 2,760 2,800 22,000
1986/04/15 2,740 2,800 2,710 2,800 12,000
1986/04/14 2,700 2,710 2,680 2,710 22,000
1986/04/11 2,750 2,750 2,680 2,680 22,000
1986/04/10 2,690 2,730 2,690 2,730 2,000
1986/04/09 2,670 2,680 2,650 2,680 8,000
1986/04/08 2,520 2,600 2,510 2,550 15,000
1986/04/07 2,590 2,590 2,560 2,560 2,000
1986/04/05 2,600 2,600 2,590 2,590 14,000
1986/04/04 2,640 2,700 2,560 2,560 31,000
1986/04/02 2,840 2,840 2,840 2,840 50,000
1986/04/01 2,800 2,800 2,800 2,800 243,000
1986/03/31 2,770 2,850 2,750 2,850 13,000
1986/03/29 2,800 2,800 2,800 2,800 3,000
1986/03/28 2,700 2,770 2,700 2,770 14,000
1986/03/27 2,500 2,530 2,500 2,500 37,000
1986/03/26 2,580 2,580 2,550 2,550 16,000
1986/03/25 2,500 2,500 2,500 2,500 5,000
1986/03/20 2,850 2,850 2,790 2,800 6,000
1986/03/19 2,900 2,900 2,850 2,850 9,000
1986/03/18 2,840 2,850 2,810 2,850 45,000
1986/03/17 2,810 2,810 2,800 2,800 3,000
1986/03/15 2,900 2,900 2,800 2,800 99,000
1986/03/14 2,890 2,930 2,850 2,930 120,000
1986/03/13 2,900 2,900 2,900 2,900 8,000
1986/03/12 2,960 2,960 2,930 2,930 13,000
1986/03/11 2,950 2,950 2,930 2,930 20,000
1986/03/10 2,950 2,950 2,950 2,950 12,000
1986/03/07 2,880 2,980 2,880 2,980 33,000
1986/03/06 2,880 2,880 2,880 2,880 28,000
1986/03/05 2,790 2,880 2,780 2,880 14,000
1986/03/04 2,850 2,850 2,750 2,750 25,000
1986/03/03 2,850 2,850 2,850 2,850 3,000
1986/03/01 2,860 2,860 2,860 2,860 7,000
1986/02/28 2,880 2,880 2,880 2,880 11,000
1986/02/27 2,910 2,950 2,900 2,900 26,000
1986/02/26 2,930 2,950 2,910 2,920 41,000
1986/02/25 2,960 2,970 2,940 2,950 57,000
1986/02/24 2,970 2,970 2,940 2,950 17,000
1986/02/22 2,970 2,970 2,910 2,970 13,000
1986/02/20 2,960 2,990 2,960 2,970 10,000
1986/02/19 3,000 3,030 2,970 3,030 71,000
1986/02/18 3,000 3,000 2,990 3,000 26,000
1986/02/17 3,020 3,020 3,000 3,020 18,000
1986/02/15 3,020 3,020 3,000 3,020 15,000
1986/02/14 3,030 3,030 2,990 3,010 43,000
1986/02/13 3,020 3,030 3,000 3,000 32,000
1986/02/12 3,060 3,060 3,000 3,060 67,000
1986/02/10 3,050 3,050 3,020 3,050 58,000
1986/02/07 3,040 3,060 2,990 3,020 87,000
1986/02/06 3,010 3,050 3,000 3,040 95,000
1986/02/05 3,000 3,010 2,990 3,010 61,000
1986/02/04 3,000 3,000 2,980 3,000 43,000
1986/02/03 3,000 3,000 2,980 3,000 35,000
1986/02/01 2,990 3,000 2,980 3,000 18,000
1986/01/31 2,980 3,000 2,950 2,980 88,000
1986/01/30 2,970 2,970 2,950 2,950 5,000
1986/01/29 2,990 3,000 2,950 3,000 96,000
1986/01/28 2,990 2,990 2,920 2,970 27,000
1986/01/27 2,980 3,000 2,970 2,990 69,000
1986/01/25 3,050 3,050 2,980 3,000 69,000
1986/01/24 3,060 3,080 3,040 3,040 470,000
1986/01/23 2,940 3,000 2,920 3,000 169,000
1986/01/22 2,850 2,900 2,850 2,860 29,000
1986/01/21 2,880 2,880 2,830 2,850 33,000
1986/01/20 2,870 2,880 2,850 2,880 21,000
1986/01/18 2,830 2,830 2,830 2,830 25,000
1986/01/17 2,800 2,800 2,780 2,780 15,000
1986/01/16 2,780 2,780 2,780 2,780 15,000
1986/01/14 2,820 2,820 2,780 2,780 57,000
1986/01/13 2,830 2,830 2,830 2,830 4,000
1986/01/10 2,820 2,830 2,820 2,820 12,000
1986/01/09 2,820 2,820 2,820 2,820 7,000
1986/01/08 2,830 2,830 2,820 2,820 21,000
1986/01/07 2,820 2,820 2,800 2,800 8,000
1986/01/06 2,830 2,830 2,830 2,830 4,000
1986/01/04 2,840 2,840 2,830 2,830 7,000

このページの先頭へ