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
1987/12/28 1,950 1,950 1,930 1,950 39,000
1987/12/26 1,900 1,900 1,900 1,900 1,000
1987/12/25 1,960 1,960 1,820 1,900 49,000
1987/12/24 1,970 2,000 1,950 1,970 80,000
1987/12/23 1,910 2,010 1,900 2,010 22,000
1987/12/22 1,860 1,860 1,850 1,850 10,000
1987/12/21 1,800 1,800 1,800 1,800 10,000
1987/12/18 1,810 1,810 1,760 1,770 36,000
1987/12/17 1,820 1,820 1,810 1,810 7,000
1987/12/16 1,870 1,870 1,810 1,810 5,000
1987/12/14 1,900 1,900 1,900 1,900 1,000
1987/12/11 1,940 1,940 1,880 1,880 2,000
1987/12/10 1,980 2,000 1,980 2,000 17,000
1987/12/09 1,930 2,000 1,930 1,960 17,000
1987/12/08 1,870 1,870 1,870 1,870 2,000
1987/12/05 1,900 1,900 1,900 1,900 3,000
1987/12/04 1,870 1,880 1,850 1,870 5,000
1987/12/03 1,870 1,900 1,870 1,870 4,000
1987/12/01 1,840 1,840 1,840 1,840 2,000
1987/11/28 1,900 1,990 1,900 1,990 9,000
1987/11/27 1,900 1,900 1,900 1,900 7,000
1987/11/25 1,990 1,990 1,980 1,990 11,000
1987/11/24 1,980 1,980 1,980 1,980 2,000
1987/11/20 1,980 1,990 1,980 1,990 11,000
1987/11/19 1,990 1,990 1,990 1,990 7,000
1987/11/18 1,900 1,990 1,900 1,990 10,000
1987/11/17 1,990 1,990 1,900 1,900 19,000
1987/11/16 1,850 1,990 1,850 1,990 34,000
1987/11/13 1,760 1,830 1,740 1,760 84,000
1987/11/12 1,610 1,730 1,610 1,730 27,000
1987/11/11 1,600 1,600 1,600 1,600 10,000
1987/11/10 1,800 1,800 1,760 1,760 5,000
1987/11/09 1,830 1,830 1,830 1,830 2,000
1987/11/07 1,820 1,820 1,810 1,820 4,000
1987/11/06 1,800 1,820 1,800 1,820 12,000
1987/11/05 1,850 1,850 1,800 1,800 11,000
1987/11/04 1,870 1,880 1,820 1,820 14,000
1987/11/02 1,950 1,960 1,870 1,870 33,000
1987/10/31 2,020 2,030 1,960 1,960 51,000
1987/10/30 1,900 1,950 1,890 1,900 53,000
1987/10/29 1,970 1,970 1,920 1,920 13,000
1987/10/28 2,010 2,050 1,960 1,960 72,000
1987/10/27 1,870 1,950 1,870 1,900 84,000
1987/10/26 2,200 2,200 2,200 2,200 2,000
1987/10/24 2,250 2,250 2,200 2,200 15,000
1987/10/23 2,300 2,300 2,290 2,290 68,000
1987/10/22 2,560 2,600 2,560 2,600 71,000
1987/10/21 2,590 2,590 2,560 2,560 17,000
1987/10/15 3,000 3,000 2,990 2,990 49,000
1987/10/14 3,080 3,100 3,070 3,080 15,000
1987/10/13 3,050 3,100 3,050 3,100 18,000
1987/10/09 3,190 3,200 3,070 3,200 57,000
1987/10/08 3,200 3,290 3,150 3,270 152,000
1987/10/07 3,150 3,300 3,050 3,050 332,000
1987/10/06 2,910 3,120 2,880 3,120 520,000
1987/10/05 2,540 2,800 2,540 2,800 184,000
1987/10/03 2,500 2,510 2,470 2,510 35,000
1987/10/02 2,480 2,490 2,450 2,450 9,000
1987/10/01 2,500 2,500 2,490 2,490 4,000
1987/09/30 2,320 2,320 2,310 2,310 3,000
1987/09/29 2,350 2,350 2,300 2,300 15,000
1987/09/28 2,340 2,350 2,340 2,350 2,000
1987/09/26 2,370 2,370 2,350 2,350 2,000
1987/09/25 2,390 2,390 2,390 2,390 37,000
1987/09/22 2,450 2,450 2,400 2,400 11,000
1987/09/21 2,450 2,450 2,450 2,450 1,000
1987/09/18 2,440 2,440 2,440 2,440 7,000
1987/09/17 2,430 2,450 2,420 2,450 15,000
1987/09/16 2,450 2,450 2,450 2,450 12,000
1987/09/14 2,410 2,450 2,410 2,450 17,000
1987/09/11 2,440 2,460 2,400 2,450 15,000
1987/09/10 2,450 2,470 2,450 2,450 20,000
1987/09/09 2,450 2,450 2,450 2,450 1,000
1987/09/08 2,450 2,450 2,450 2,450 6,000
1987/09/07 2,410 2,410 2,410 2,410 1,000
1987/09/05 2,450 2,450 2,400 2,430 18,000
1987/09/04 2,450 2,450 2,400 2,400 4,000
1987/09/03 2,450 2,450 2,450 2,450 4,000
1987/09/01 2,470 2,500 2,470 2,500 5,000
1987/08/31 2,470 2,500 2,470 2,470 63,000
1987/08/28 2,590 2,590 2,550 2,550 3,000
1987/08/27 2,590 2,590 2,590 2,590 1,000
1987/08/26 2,600 2,600 2,600 2,600 2,000
1987/08/25 2,590 2,600 2,590 2,600 4,000
1987/08/24 2,530 2,530 2,530 2,530 1,000
1987/08/22 2,450 2,450 2,450 2,450 2,000
1987/08/21 2,540 2,570 2,540 2,540 47,000
1987/08/18 2,650 2,650 2,650 2,650 3,000
1987/08/17 2,740 2,740 2,650 2,700 7,000
1987/08/14 2,770 2,790 2,750 2,750 24,000
1987/08/13 2,750 2,750 2,650 2,650 14,000
1987/08/12 2,550 2,550 2,550 2,550 18,000
1987/08/10 2,890 2,890 2,840 2,840 19,000
1987/08/07 2,850 2,900 2,850 2,900 12,000
1987/08/06 2,850 2,850 2,800 2,850 26,000
1987/08/05 2,860 2,880 2,830 2,830 23,000
1987/08/01 2,900 2,900 2,900 2,900 21,000
1987/07/31 2,860 2,990 2,860 2,950 100,000
1987/07/30 2,600 2,780 2,600 2,780 60,000
1987/07/29 2,380 2,380 2,380 2,380 6,000
1987/07/28 2,550 2,580 2,550 2,580 2,000
1987/07/27 2,620 2,650 2,550 2,550 64,000
1987/07/25 2,560 2,610 2,560 2,600 20,000
1987/07/24 2,520 2,550 2,500 2,520 37,000
1987/07/23 2,460 2,490 2,450 2,490 31,000
1987/07/22 2,450 2,500 2,420 2,450 117,000
1987/07/21 2,410 2,480 2,410 2,480 12,000
1987/07/20 2,410 2,480 2,410 2,480 17,000
1987/07/17 2,420 2,450 2,420 2,450 21,000
1987/07/16 2,370 2,420 2,360 2,400 35,000
1987/07/15 2,390 2,390 2,360 2,360 5,000
1987/07/14 2,400 2,400 2,380 2,390 38,000
1987/07/13 2,370 2,400 2,370 2,370 5,000
1987/07/10 2,300 2,370 2,300 2,370 18,000
1987/07/09 2,380 2,380 2,370 2,370 2,000
1987/07/08 2,390 2,390 2,390 2,390 1,000
1987/07/07 2,380 2,420 2,380 2,420 91,000
1987/07/06 2,380 2,380 2,380 2,380 4,000
1987/07/04 2,360 2,380 2,360 2,380 3,000
1987/07/02 2,400 2,400 2,360 2,400 22,000
1987/07/01 2,350 2,400 2,350 2,400 24,000
1987/06/30 2,350 2,350 2,300 2,350 17,000
1987/06/29 2,350 2,350 2,300 2,300 19,000
1987/06/26 2,410 2,410 2,390 2,390 24,000
1987/06/25 2,360 2,360 2,360 2,360 10,000
1987/06/24 2,400 2,400 2,360 2,360 12,000
1987/06/23 2,420 2,450 2,390 2,390 114,000
1987/06/22 2,290 2,300 2,200 2,300 26,000
1987/06/19 2,130 2,240 2,020 2,240 32,000
1987/06/18 2,200 2,200 2,150 2,150 22,000
1987/06/17 2,230 2,300 2,230 2,300 16,000
1987/06/16 2,350 2,370 2,340 2,350 43,000
1987/06/15 2,300 2,400 2,300 2,400 338,000
1987/06/12 2,200 2,210 2,190 2,200 49,000
1987/06/11 2,140 2,160 2,120 2,150 93,000
1987/06/10 2,150 2,150 2,150 2,150 21,000
1987/06/09 2,140 2,150 2,140 2,140 22,000
1987/06/08 2,240 2,240 2,140 2,140 68,000
1987/06/06 2,170 2,200 2,170 2,200 47,000
1987/06/05 1,880 2,100 1,880 2,050 134,000
1987/06/03 1,880 1,880 1,850 1,850 10,000
1987/06/02 1,950 1,950 1,880 1,900 69,000
1987/06/01 1,880 1,900 1,850 1,900 124,000
1987/05/30 1,830 1,850 1,830 1,850 13,000
1987/05/29 1,750 1,830 1,750 1,800 20,000
1987/05/28 1,780 1,790 1,690 1,750 86,000
1987/05/27 1,680 1,750 1,630 1,750 146,000
1987/05/26 1,590 1,600 1,590 1,600 18,000
1987/05/25 1,590 1,600 1,590 1,590 18,000
1987/05/23 1,570 1,590 1,570 1,590 5,000
1987/05/22 1,540 1,550 1,540 1,550 7,000
1987/05/21 1,520 1,520 1,520 1,520 10,000
1987/05/20 1,500 1,520 1,490 1,520 38,000
1987/05/19 1,450 1,500 1,450 1,500 10,000
1987/05/18 1,450 1,450 1,450 1,450 7,000
1987/05/15 1,500 1,500 1,500 1,500 14,000
1987/05/14 1,450 1,450 1,440 1,440 17,000
1987/05/13 1,410 1,420 1,400 1,400 6,000
1987/05/12 1,450 1,450 1,450 1,450 1,000
1987/05/11 1,430 1,430 1,430 1,430 11,000
1987/05/08 1,470 1,470 1,430 1,450 16,000
1987/05/07 1,490 1,490 1,450 1,470 22,000
1987/05/06 1,470 1,490 1,470 1,490 27,000
1987/05/02 1,370 1,450 1,370 1,450 12,000
1987/05/01 1,350 1,370 1,350 1,350 27,000
1987/04/30 1,340 1,340 1,310 1,310 15,000
1987/04/28 1,400 1,400 1,400 1,400 13,000
1987/04/27 1,270 1,300 1,270 1,300 38,000
1987/04/25 1,360 1,360 1,280 1,300 20,000
1987/04/24 1,410 1,410 1,330 1,360 35,000
1987/04/23 1,520 1,520 1,410 1,410 42,000
1987/04/22 1,550 1,550 1,520 1,520 5,000
1987/04/21 1,520 1,570 1,510 1,550 35,000
1987/04/20 1,500 1,500 1,500 1,500 56,000
1987/04/17 1,520 1,550 1,520 1,520 19,000
1987/04/16 1,510 1,510 1,500 1,500 3,000
1987/04/15 1,570 1,570 1,490 1,500 28,000
1987/04/14 1,600 1,600 1,600 1,600 3,000
1987/04/13 1,600 1,620 1,580 1,620 19,000
1987/04/10 1,630 1,630 1,600 1,620 29,000
1987/04/09 1,640 1,650 1,640 1,650 21,000
1987/04/08 1,650 1,650 1,650 1,650 22,000
1987/04/07 1,650 1,690 1,650 1,660 78,000
1987/04/06 1,650 1,650 1,630 1,630 14,000
1987/04/04 1,650 1,650 1,650 1,650 3,000
1987/04/03 1,620 1,620 1,620 1,620 7,000
1987/04/02 1,630 1,650 1,630 1,630 18,000
1987/04/01 1,650 1,650 1,650 1,650 3,000
1987/03/31 1,600 1,650 1,600 1,650 8,000
1987/03/30 1,590 1,590 1,590 1,590 3,000
1987/03/28 1,650 1,650 1,650 1,650 19,000
1987/03/27 1,650 1,690 1,650 1,650 7,000
1987/03/26 1,660 1,660 1,650 1,650 22,000
1987/03/25 1,650 1,660 1,650 1,650 8,000
1987/03/24 1,650 1,670 1,640 1,650 24,000
1987/03/23 1,660 1,690 1,660 1,660 18,000
1987/03/20 1,690 1,700 1,650 1,660 23,000
1987/03/19 1,690 1,700 1,690 1,690 21,000
1987/03/18 1,710 1,710 1,700 1,710 48,000
1987/03/17 1,770 1,770 1,700 1,700 13,000
1987/03/16 1,770 1,770 1,770 1,770 6,000
1987/03/13 1,780 1,780 1,780 1,780 3,000
1987/03/12 1,790 1,790 1,780 1,780 5,000
1987/03/11 1,800 1,850 1,790 1,790 69,000
1987/03/09 1,850 1,850 1,800 1,800 12,000
1987/03/06 1,800 1,800 1,800 1,800 6,000
1987/03/05 1,800 1,880 1,800 1,880 91,000
1987/03/04 1,880 1,880 1,850 1,850 4,000
1987/03/03 1,900 1,900 1,840 1,840 12,000
1987/03/02 1,900 1,900 1,900 1,900 1,000
1987/02/28 1,950 1,950 1,900 1,900 6,000
1987/02/27 1,900 1,910 1,900 1,900 19,000
1987/02/26 1,880 1,900 1,880 1,900 38,000
1987/02/24 1,980 1,980 1,900 1,900 30,000
1987/02/20 2,000 2,020 2,000 2,020 3,000
1987/02/19 1,930 1,950 1,930 1,950 9,000
1987/02/18 1,890 1,890 1,870 1,870 11,000
1987/02/17 1,890 1,890 1,890 1,890 1,000
1987/02/16 1,890 1,890 1,890 1,890 2,000
1987/02/13 1,900 1,900 1,880 1,880 11,000
1987/02/10 1,900 1,920 1,900 1,900 14,000
1987/02/07 1,900 1,900 1,880 1,880 8,000
1987/02/06 1,890 1,890 1,880 1,880 4,000
1987/02/04 1,880 1,880 1,860 1,860 3,000
1987/02/03 1,900 1,900 1,880 1,880 5,000
1987/02/02 1,880 1,880 1,880 1,880 1,000
1987/01/31 1,880 1,880 1,880 1,880 1,000
1987/01/30 1,920 1,930 1,880 1,880 5,000
1987/01/28 1,900 1,900 1,890 1,890 2,000
1987/01/27 2,000 2,000 1,940 1,940 16,000
1987/01/26 1,970 1,970 1,960 1,960 5,000
1987/01/24 1,950 2,000 1,950 2,000 5,000
1987/01/23 1,970 1,970 1,960 1,960 6,000
1987/01/22 2,050 2,050 2,000 2,000 3,000
1987/01/21 2,050 2,050 2,050 2,050 3,000
1987/01/20 2,070 2,100 2,070 2,070 11,000
1987/01/14 2,150 2,150 2,140 2,150 57,000
1987/01/13 2,100 2,170 2,100 2,150 51,000
1987/01/12 2,160 2,160 2,160 2,160 2,000
1987/01/09 2,200 2,200 2,170 2,170 14,000
1987/01/08 2,200 2,270 2,200 2,270 17,000
1987/01/06 2,350 2,350 2,350 2,350 3,000

このページの先頭へ