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
1988/12/28 2,350 2,370 2,350 2,350 22,000
1988/12/27 2,350 2,350 2,350 2,350 2,000
1988/12/26 2,350 2,350 2,350 2,350 2,000
1988/12/24 2,300 2,300 2,300 2,300 2,000
1988/12/23 2,320 2,390 2,320 2,350 16,000
1988/12/22 2,350 2,390 2,350 2,360 10,000
1988/12/21 2,380 2,380 2,350 2,350 67,000
1988/12/20 2,360 2,370 2,330 2,350 43,000
1988/12/19 2,350 2,380 2,310 2,350 28,000
1988/12/16 2,340 2,350 2,300 2,310 17,000
1988/12/15 2,350 2,380 2,330 2,350 27,000
1988/12/14 2,380 2,390 2,350 2,350 35,000
1988/12/13 2,400 2,420 2,390 2,390 34,000
1988/12/12 2,450 2,460 2,400 2,400 43,000
1988/12/09 2,460 2,510 2,460 2,480 63,000
1988/12/08 2,460 2,490 2,450 2,450 14,000
1988/12/07 2,400 2,460 2,400 2,460 12,000
1988/12/06 2,420 2,460 2,420 2,430 26,000
1988/12/05 2,410 2,450 2,350 2,440 64,000
1988/12/03 2,440 2,450 2,420 2,420 22,000
1988/12/02 2,450 2,460 2,400 2,430 61,000
1988/12/01 2,340 2,480 2,340 2,480 42,000
1988/11/30 2,310 2,350 2,300 2,320 90,000
1988/11/29 2,100 2,280 2,100 2,280 42,000
1988/11/28 2,050 2,100 2,050 2,070 18,000
1988/11/26 2,040 2,040 2,040 2,040 4,000
1988/11/25 2,060 2,070 2,000 2,000 19,000
1988/11/24 2,000 2,100 2,000 2,100 11,000
1988/11/22 1,990 2,050 1,990 2,000 36,000
1988/11/21 2,000 2,030 1,990 1,990 15,000
1988/11/18 1,890 2,000 1,880 2,000 32,000
1988/11/17 2,000 2,000 1,850 1,850 25,000
1988/11/16 1,960 2,030 1,960 2,000 20,000
1988/11/15 1,950 1,950 1,950 1,950 11,000
1988/11/14 1,800 1,800 1,800 1,800 30,000
1988/11/11 1,950 2,000 1,910 1,910 7,000
1988/11/09 2,000 2,000 1,950 1,950 7,000
1988/11/08 1,950 1,970 1,900 1,950 14,000
1988/11/07 2,000 2,000 1,950 1,950 5,000
1988/11/05 2,000 2,000 2,000 2,000 4,000
1988/11/04 2,000 2,000 2,000 2,000 3,000
1988/11/02 2,030 2,030 2,020 2,020 9,000
1988/11/01 2,030 2,050 2,010 2,010 6,000
1988/10/31 1,990 2,000 1,980 2,000 12,000
1988/10/29 1,940 2,000 1,940 2,000 18,000
1988/10/28 2,000 2,000 1,980 1,980 13,000
1988/10/27 2,020 2,020 2,000 2,000 14,000
1988/10/26 2,030 2,030 2,030 2,030 10,000
1988/10/24 2,020 2,030 2,000 2,030 4,000
1988/10/20 2,050 2,050 2,020 2,020 10,000
1988/10/18 2,020 2,030 2,020 2,020 5,000
1988/10/17 2,060 2,060 2,050 2,050 10,000
1988/10/14 2,050 2,050 1,990 1,990 22,000
1988/10/13 2,070 2,070 1,950 1,950 213,000
1988/10/12 2,090 2,090 2,010 2,090 8,000
1988/10/11 2,010 2,090 2,000 2,090 18,000
1988/10/07 1,960 2,000 1,960 1,980 15,000
1988/10/06 2,000 2,000 1,930 1,930 29,000
1988/10/05 2,150 2,150 2,100 2,100 12,000
1988/10/04 2,180 2,190 2,180 2,180 21,000
1988/10/03 2,190 2,190 2,180 2,180 4,000
1988/10/01 2,190 2,190 2,190 2,190 2,000
1988/09/30 2,170 2,180 2,170 2,170 23,000
1988/09/28 2,210 2,210 2,210 2,210 1,000
1988/09/27 2,220 2,220 2,210 2,210 26,000
1988/09/26 2,260 2,260 2,250 2,250 10,000
1988/09/24 2,250 2,250 2,250 2,250 7,000
1988/09/22 2,330 2,330 2,290 2,290 6,000
1988/09/21 2,340 2,350 2,330 2,330 46,000
1988/09/20 2,360 2,380 2,360 2,360 5,000
1988/09/19 2,350 2,390 2,340 2,360 20,000
1988/09/16 2,340 2,390 2,330 2,390 17,000
1988/09/14 2,350 2,350 2,330 2,350 12,000
1988/09/13 2,380 2,380 2,380 2,380 4,000
1988/09/12 2,380 2,380 2,380 2,380 1,000
1988/09/09 2,400 2,400 2,370 2,370 36,000
1988/09/08 2,410 2,420 2,410 2,420 3,000
1988/09/07 2,420 2,420 2,420 2,420 7,000
1988/09/06 2,410 2,410 2,370 2,370 13,000
1988/09/03 2,400 2,400 2,400 2,400 7,000
1988/09/02 2,380 2,390 2,380 2,390 4,000
1988/09/01 2,350 2,360 2,350 2,360 12,000
1988/08/31 2,350 2,350 2,350 2,350 53,000
1988/08/30 2,350 2,360 2,350 2,360 12,000
1988/08/29 2,370 2,370 2,370 2,370 12,000
1988/08/27 2,420 2,420 2,350 2,350 39,000
1988/08/26 2,330 2,420 2,330 2,400 30,000
1988/08/24 2,400 2,400 2,350 2,350 22,000
1988/08/23 2,410 2,420 2,380 2,380 9,000
1988/08/22 2,360 2,450 2,360 2,410 12,000
1988/08/19 2,380 2,400 2,350 2,400 7,000
1988/08/18 2,390 2,390 2,360 2,390 27,000
1988/08/17 2,390 2,400 2,390 2,390 22,000
1988/08/16 2,370 2,370 2,330 2,330 8,000
1988/08/15 2,370 2,390 2,370 2,370 11,000
1988/08/12 2,320 2,370 2,320 2,370 8,000
1988/08/11 2,310 2,320 2,310 2,320 17,000
1988/08/10 2,330 2,360 2,330 2,350 6,000
1988/08/09 2,370 2,370 2,370 2,370 10,000
1988/08/08 2,350 2,350 2,350 2,350 4,000
1988/08/05 2,300 2,300 2,300 2,300 5,000
1988/08/04 2,370 2,370 2,300 2,300 9,000
1988/08/03 2,440 2,440 2,420 2,420 4,000
1988/08/02 2,420 2,500 2,420 2,470 13,000
1988/08/01 2,410 2,410 2,410 2,410 1,000
1988/07/30 2,430 2,430 2,430 2,430 3,000
1988/07/29 2,470 2,500 2,440 2,440 52,000
1988/07/28 2,440 2,500 2,440 2,450 53,000
1988/07/27 2,480 2,480 2,460 2,460 2,000
1988/07/26 2,460 2,490 2,420 2,490 14,000
1988/07/25 2,480 2,530 2,410 2,460 100,000
1988/07/23 2,400 2,400 2,370 2,400 13,000
1988/07/22 2,350 2,450 2,350 2,420 16,000
1988/07/21 2,310 2,310 2,300 2,310 19,000
1988/07/20 2,250 2,270 2,230 2,230 30,000
1988/07/19 2,300 2,300 2,250 2,250 21,000
1988/07/18 2,360 2,360 2,250 2,270 8,000
1988/07/15 2,350 2,350 2,350 2,350 5,000
1988/07/14 2,280 2,400 2,280 2,320 12,000
1988/07/12 2,430 2,430 2,400 2,400 7,000
1988/07/11 2,430 2,430 2,420 2,420 6,000
1988/07/08 2,430 2,430 2,420 2,420 12,000
1988/07/07 2,430 2,440 2,420 2,430 14,000
1988/07/06 2,410 2,420 2,390 2,410 10,000
1988/07/04 2,390 2,390 2,390 2,390 4,000
1988/07/01 2,260 2,400 2,260 2,400 19,000
1988/06/30 2,410 2,410 2,300 2,300 11,000
1988/06/29 2,360 2,410 2,350 2,410 33,000
1988/06/28 2,420 2,420 2,360 2,360 23,000
1988/06/27 2,420 2,420 2,420 2,420 17,000
1988/06/25 2,420 2,420 2,400 2,420 16,000
1988/06/24 2,420 2,430 2,350 2,380 30,000
1988/06/22 2,260 2,280 2,260 2,270 13,000
1988/06/21 2,300 2,300 2,250 2,250 62,000
1988/06/20 2,310 2,350 2,260 2,260 32,000
1988/06/17 2,350 2,370 2,350 2,350 12,000
1988/06/16 2,380 2,420 2,310 2,350 82,000
1988/06/15 2,440 2,450 2,350 2,400 44,000
1988/06/14 2,370 2,440 2,370 2,400 6,000
1988/06/13 2,390 2,390 2,350 2,350 45,000
1988/06/10 2,400 2,400 2,350 2,350 42,000
1988/06/09 2,450 2,450 2,440 2,450 31,000
1988/06/08 2,360 2,460 2,360 2,450 8,000
1988/06/07 2,380 2,380 2,350 2,350 68,000
1988/06/06 2,440 2,440 2,350 2,350 120,000
1988/06/04 2,350 2,440 2,350 2,400 69,000
1988/06/03 2,500 2,500 2,350 2,350 40,000
1988/06/02 2,550 2,550 2,480 2,480 27,000
1988/06/01 2,540 2,560 2,500 2,500 31,000
1988/05/31 2,500 2,530 2,500 2,520 16,000
1988/05/30 2,520 2,590 2,520 2,520 6,000
1988/05/28 2,510 2,530 2,500 2,500 34,000
1988/05/27 2,590 2,590 2,500 2,510 47,000
1988/05/26 2,610 2,630 2,590 2,590 54,000
1988/05/25 2,620 2,660 2,620 2,630 55,000
1988/05/24 2,670 2,700 2,630 2,650 14,000
1988/05/23 2,700 2,750 2,670 2,670 32,000
1988/05/20 2,720 2,750 2,660 2,660 15,000
1988/05/19 2,660 2,720 2,660 2,720 8,000
1988/05/18 2,750 2,750 2,710 2,710 27,000
1988/05/17 2,740 2,750 2,740 2,750 34,000
1988/05/16 2,760 2,760 2,700 2,730 31,000
1988/05/13 2,780 2,800 2,750 2,750 54,000
1988/05/12 2,790 2,800 2,780 2,780 39,000
1988/05/11 2,850 2,850 2,830 2,830 28,000
1988/05/10 2,830 2,880 2,830 2,870 64,000
1988/05/09 2,900 2,900 2,820 2,830 60,000
1988/05/07 2,890 2,900 2,880 2,900 93,000
1988/05/06 2,860 2,900 2,840 2,890 119,000
1988/05/02 2,830 2,870 2,830 2,850 83,000
1988/04/30 2,870 2,900 2,830 2,860 95,000
1988/04/28 2,790 2,880 2,780 2,870 266,000
1988/04/27 2,710 2,750 2,700 2,750 80,000
1988/04/26 2,700 2,720 2,680 2,700 29,000
1988/04/25 2,680 2,700 2,680 2,700 38,000
1988/04/23 2,680 2,700 2,680 2,680 93,000
1988/04/22 2,670 2,690 2,650 2,680 69,000
1988/04/21 2,680 2,680 2,650 2,670 35,000
1988/04/20 2,680 2,680 2,600 2,670 54,000
1988/04/19 2,660 2,680 2,660 2,680 34,000
1988/04/18 2,680 2,680 2,620 2,680 31,000
1988/04/15 2,640 2,680 2,630 2,680 71,000
1988/04/14 2,700 2,700 2,670 2,680 38,000
1988/04/13 2,680 2,730 2,650 2,710 223,000
1988/04/12 2,690 2,700 2,650 2,700 46,000
1988/04/11 2,690 2,710 2,640 2,690 29,000
1988/04/08 2,700 2,700 2,680 2,680 46,000
1988/04/07 2,670 2,700 2,670 2,700 41,000
1988/04/06 2,650 2,700 2,650 2,700 66,000
1988/04/05 2,660 2,680 2,650 2,650 38,000
1988/04/04 2,650 2,680 2,650 2,650 22,000
1988/04/02 2,650 2,660 2,650 2,650 10,000
1988/04/01 2,660 2,670 2,650 2,660 32,000
1988/03/31 2,660 2,680 2,660 2,660 48,000
1988/03/30 2,680 2,700 2,650 2,660 32,000
1988/03/29 2,550 2,700 2,550 2,700 38,000
1988/03/28 2,530 2,530 2,510 2,530 18,000
1988/03/26 2,470 2,500 2,400 2,490 32,000
1988/03/25 2,550 2,560 2,510 2,510 46,000
1988/03/24 2,630 2,650 2,580 2,580 52,000
1988/03/23 2,660 2,690 2,630 2,650 67,000
1988/03/22 2,680 2,700 2,650 2,650 88,000
1988/03/18 2,660 2,700 2,650 2,700 58,000
1988/03/17 2,650 2,660 2,640 2,660 19,000
1988/03/16 2,680 2,690 2,550 2,650 58,000
1988/03/15 2,700 2,700 2,680 2,680 24,000
1988/03/14 2,680 2,690 2,670 2,670 12,000
1988/03/11 2,710 2,740 2,670 2,670 39,000
1988/03/10 2,890 2,890 2,750 2,760 60,000
1988/03/09 2,900 2,900 2,840 2,900 65,000
1988/03/08 2,990 2,990 2,900 2,930 35,000
1988/03/07 2,970 2,990 2,970 2,990 23,000
1988/03/05 2,990 3,010 2,960 3,000 49,000
1988/03/04 2,990 2,990 2,990 2,990 2,000
1988/03/03 3,040 3,040 2,960 3,010 113,000
1988/03/02 3,000 3,060 3,000 3,060 125,000
1988/03/01 3,000 3,020 2,950 3,000 41,000
1988/02/29 2,960 3,000 2,960 3,000 18,000
1988/02/27 3,000 3,010 2,990 2,990 29,000
1988/02/26 3,000 3,000 2,920 2,950 34,000
1988/02/25 2,950 3,030 2,890 3,000 81,000
1988/02/24 3,000 3,090 2,950 3,080 156,000
1988/02/23 3,000 3,050 2,950 3,010 101,000
1988/02/22 3,150 3,160 3,070 3,120 153,000
1988/02/19 2,950 3,200 2,930 3,190 427,000
1988/02/18 2,920 2,960 2,890 2,910 141,000
1988/02/17 2,940 3,050 2,940 2,960 514,000
1988/02/16 2,730 2,790 2,730 2,740 516,000
1988/02/15 2,680 2,740 2,650 2,650 331,000
1988/02/12 2,560 2,720 2,560 2,620 188,000
1988/02/10 2,500 2,560 2,500 2,560 54,000
1988/02/09 2,520 2,530 2,500 2,530 17,000
1988/02/08 2,540 2,590 2,500 2,590 63,000
1988/02/06 2,500 2,530 2,500 2,520 20,000
1988/02/05 2,540 2,540 2,450 2,520 36,000
1988/02/04 2,380 2,550 2,380 2,540 159,000
1988/02/03 2,270 2,350 2,270 2,340 62,000
1988/02/02 2,220 2,300 2,220 2,260 52,000
1988/02/01 2,210 2,210 2,200 2,200 19,000
1988/01/30 2,200 2,210 2,200 2,210 2,000
1988/01/29 2,170 2,190 2,170 2,190 7,000
1988/01/28 2,200 2,200 2,150 2,150 13,000
1988/01/27 2,200 2,200 2,180 2,200 23,000
1988/01/26 2,220 2,220 2,200 2,200 17,000
1988/01/25 2,190 2,220 2,190 2,220 33,000
1988/01/23 2,190 2,190 2,190 2,190 20,000
1988/01/22 2,200 2,200 2,130 2,130 12,000
1988/01/21 2,200 2,200 2,180 2,180 24,000
1988/01/20 2,200 2,200 2,180 2,190 18,000
1988/01/19 2,200 2,200 2,160 2,160 3,000
1988/01/18 2,260 2,280 2,200 2,210 41,000
1988/01/14 2,100 2,210 2,100 2,200 35,000
1988/01/13 2,100 2,100 2,100 2,100 21,000
1988/01/12 2,240 2,240 2,160 2,160 21,000
1988/01/11 2,210 2,210 2,160 2,210 128,000
1988/01/08 2,140 2,160 2,090 2,160 32,000
1988/01/07 2,140 2,150 2,080 2,130 26,000
1988/01/06 2,090 2,110 2,030 2,110 21,000
1988/01/05 1,970 1,970 1,950 1,970 7,000

このページの先頭へ