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 |
|---|---|---|---|---|---|
| 1998/12/30 | 1,131 | 1,131 | 1,131 | 1,131 | 13,000 |
| 1998/12/29 | 1,129 | 1,129 | 1,119 | 1,125 | 57,000 |
| 1998/12/28 | 1,148 | 1,148 | 1,140 | 1,140 | 13,000 |
| 1998/12/25 | 1,157 | 1,159 | 1,147 | 1,148 | 42,000 |
| 1998/12/24 | 1,158 | 1,158 | 1,158 | 1,158 | 14,000 |
| 1998/12/22 | 1,179 | 1,209 | 1,153 | 1,200 | 30,000 |
| 1998/12/21 | 1,220 | 1,220 | 1,210 | 1,219 | 40,000 |
| 1998/12/18 | 1,271 | 1,271 | 1,250 | 1,250 | 25,000 |
| 1998/12/17 | 1,231 | 1,278 | 1,209 | 1,259 | 38,000 |
| 1998/12/16 | 1,220 | 1,221 | 1,209 | 1,211 | 17,000 |
| 1998/12/15 | 1,214 | 1,245 | 1,214 | 1,240 | 70,000 |
| 1998/12/14 | 1,255 | 1,265 | 1,234 | 1,234 | 41,000 |
| 1998/12/11 | 1,290 | 1,290 | 1,255 | 1,255 | 34,000 |
| 1998/12/10 | 1,300 | 1,300 | 1,299 | 1,300 | 56,000 |
| 1998/12/09 | 1,291 | 1,291 | 1,287 | 1,287 | 21,000 |
| 1998/12/08 | 1,278 | 1,279 | 1,278 | 1,278 | 34,000 |
| 1998/12/07 | 1,279 | 1,279 | 1,260 | 1,265 | 94,000 |
| 1998/12/04 | 1,300 | 1,300 | 1,260 | 1,260 | 14,000 |
| 1998/12/03 | 1,330 | 1,330 | 1,309 | 1,309 | 66,000 |
| 1998/12/02 | 1,342 | 1,342 | 1,330 | 1,330 | 24,000 |
| 1998/12/01 | 1,333 | 1,339 | 1,317 | 1,322 | 36,000 |
| 1998/11/30 | 1,334 | 1,355 | 1,334 | 1,348 | 28,000 |
| 1998/11/27 | 1,360 | 1,360 | 1,334 | 1,334 | 16,000 |
| 1998/11/26 | 1,350 | 1,350 | 1,320 | 1,320 | 20,000 |
| 1998/11/25 | 1,281 | 1,330 | 1,281 | 1,330 | 31,000 |
| 1998/11/24 | 1,257 | 1,280 | 1,250 | 1,280 | 24,000 |
| 1998/11/20 | 1,233 | 1,256 | 1,233 | 1,256 | 20,000 |
| 1998/11/19 | 1,253 | 1,255 | 1,233 | 1,233 | 72,000 |
| 1998/11/18 | 1,229 | 1,254 | 1,229 | 1,254 | 35,000 |
| 1998/11/17 | 1,181 | 1,210 | 1,181 | 1,209 | 41,000 |
| 1998/11/16 | 1,159 | 1,185 | 1,159 | 1,180 | 36,000 |
| 1998/11/13 | 1,156 | 1,166 | 1,150 | 1,157 | 59,000 |
| 1998/11/12 | 1,145 | 1,161 | 1,139 | 1,154 | 53,000 |
| 1998/11/11 | 1,131 | 1,151 | 1,130 | 1,150 | 28,000 |
| 1998/11/10 | 1,138 | 1,140 | 1,131 | 1,131 | 3,000 |
| 1998/11/09 | 1,150 | 1,165 | 1,150 | 1,158 | 15,000 |
| 1998/11/06 | 1,200 | 1,200 | 1,150 | 1,150 | 63,000 |
| 1998/11/05 | 1,200 | 1,204 | 1,200 | 1,200 | 36,000 |
| 1998/11/04 | 1,051 | 1,100 | 1,051 | 1,100 | 45,000 |
| 1998/11/02 | 1,044 | 1,052 | 1,044 | 1,050 | 39,000 |
| 1998/10/30 | 1,099 | 1,099 | 1,050 | 1,050 | 16,000 |
| 1998/10/29 | 1,105 | 1,105 | 1,099 | 1,099 | 9,000 |
| 1998/10/28 | 1,106 | 1,106 | 1,104 | 1,105 | 11,000 |
| 1998/10/27 | 1,123 | 1,123 | 1,081 | 1,107 | 41,000 |
| 1998/10/26 | 1,123 | 1,131 | 1,110 | 1,131 | 30,000 |
| 1998/10/23 | 1,089 | 1,131 | 1,088 | 1,110 | 59,000 |
| 1998/10/22 | 1,064 | 1,100 | 1,064 | 1,080 | 69,000 |
| 1998/10/21 | 1,068 | 1,110 | 1,040 | 1,052 | 145,000 |
| 1998/10/20 | 1,022 | 1,068 | 1,020 | 1,068 | 84,000 |
| 1998/10/19 | 1,000 | 1,005 | 1,000 | 1,005 | 48,000 |
| 1998/10/16 | 1,031 | 1,063 | 1,000 | 1,000 | 82,000 |
| 1998/10/15 | 1,012 | 1,012 | 990 | 1,010 | 46,000 |
| 1998/10/14 | 1,020 | 1,020 | 985 | 1,000 | 37,000 |
| 1998/10/13 | 1,000 | 1,025 | 990 | 990 | 90,000 |
| 1998/10/12 | 1,008 | 1,015 | 980 | 1,015 | 82,000 |
| 1998/10/09 | 1,010 | 1,030 | 1,007 | 1,015 | 203,000 |
| 1998/10/08 | 1,103 | 1,111 | 1,100 | 1,101 | 150,000 |
| 1998/10/07 | 1,156 | 1,191 | 1,156 | 1,183 | 44,000 |
| 1998/10/06 | 1,220 | 1,220 | 1,111 | 1,122 | 153,000 |
| 1998/10/05 | 1,300 | 1,300 | 1,250 | 1,253 | 92,000 |
| 1998/10/02 | 1,300 | 1,300 | 1,299 | 1,299 | 15,000 |
| 1998/10/01 | 1,350 | 1,350 | 1,310 | 1,320 | 40,000 |
| 1998/09/30 | 1,461 | 1,461 | 1,370 | 1,370 | 58,000 |
| 1998/09/29 | 1,384 | 1,420 | 1,380 | 1,420 | 23,000 |
| 1998/09/28 | 1,370 | 1,380 | 1,369 | 1,380 | 40,000 |
| 1998/09/25 | 1,349 | 1,349 | 1,330 | 1,330 | 7,000 |
| 1998/09/24 | 1,338 | 1,338 | 1,331 | 1,334 | 30,000 |
| 1998/09/22 | 1,341 | 1,341 | 1,339 | 1,339 | 5,000 |
| 1998/09/21 | 1,339 | 1,339 | 1,325 | 1,334 | 27,000 |
| 1998/09/18 | 1,331 | 1,354 | 1,331 | 1,354 | 36,000 |
| 1998/09/17 | 1,479 | 1,479 | 1,280 | 1,330 | 75,000 |
| 1998/09/16 | 1,555 | 1,555 | 1,479 | 1,479 | 38,000 |
| 1998/09/14 | 1,601 | 1,610 | 1,550 | 1,555 | 524,000 |
| 1998/09/11 | 1,650 | 1,650 | 1,600 | 1,601 | 87,000 |
| 1998/09/10 | 1,700 | 1,700 | 1,679 | 1,680 | 24,000 |
| 1998/09/09 | 1,717 | 1,717 | 1,690 | 1,699 | 63,000 |
| 1998/09/08 | 1,720 | 1,720 | 1,707 | 1,716 | 102,000 |
| 1998/09/07 | 1,699 | 1,729 | 1,699 | 1,714 | 97,000 |
| 1998/09/04 | 1,699 | 1,726 | 1,690 | 1,698 | 32,000 |
| 1998/09/03 | 1,699 | 1,699 | 1,680 | 1,699 | 90,000 |
| 1998/09/02 | 1,700 | 1,700 | 1,698 | 1,699 | 7,000 |
| 1998/09/01 | 1,701 | 1,701 | 1,700 | 1,700 | 23,000 |
| 1998/08/31 | 1,700 | 1,739 | 1,700 | 1,738 | 7,000 |
| 1998/08/28 | 1,720 | 1,720 | 1,675 | 1,704 | 62,000 |
| 1998/08/27 | 1,726 | 1,727 | 1,725 | 1,727 | 15,000 |
| 1998/08/26 | 1,740 | 1,749 | 1,740 | 1,745 | 49,000 |
| 1998/08/25 | 1,711 | 1,749 | 1,711 | 1,748 | 35,000 |
| 1998/08/24 | 1,690 | 1,690 | 1,680 | 1,680 | 36,000 |
| 1998/08/21 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 |
| 1998/08/20 | 1,695 | 1,711 | 1,695 | 1,700 | 48,000 |
| 1998/08/19 | 1,651 | 1,695 | 1,651 | 1,695 | 44,000 |
| 1998/08/18 | 1,664 | 1,700 | 1,660 | 1,681 | 47,000 |
| 1998/08/17 | 1,720 | 1,720 | 1,676 | 1,680 | 18,000 |
| 1998/08/14 | 1,758 | 1,758 | 1,750 | 1,750 | 25,000 |
| 1998/08/13 | 1,720 | 1,760 | 1,720 | 1,758 | 14,000 |
| 1998/08/12 | 1,730 | 1,740 | 1,730 | 1,740 | 12,000 |
| 1998/08/11 | 1,801 | 1,802 | 1,763 | 1,770 | 68,000 |
| 1998/08/10 | 1,780 | 1,810 | 1,780 | 1,801 | 76,000 |
| 1998/08/07 | 1,760 | 1,780 | 1,760 | 1,780 | 73,000 |
| 1998/08/06 | 1,749 | 1,760 | 1,749 | 1,760 | 14,000 |
| 1998/08/05 | 1,737 | 1,767 | 1,737 | 1,751 | 12,000 |
| 1998/08/04 | 1,780 | 1,780 | 1,760 | 1,760 | 24,000 |
| 1998/08/03 | 1,760 | 1,770 | 1,760 | 1,762 | 27,000 |
| 1998/07/31 | 1,750 | 1,760 | 1,745 | 1,760 | 22,000 |
| 1998/07/30 | 1,740 | 1,743 | 1,739 | 1,743 | 51,000 |
| 1998/07/29 | 1,710 | 1,721 | 1,710 | 1,721 | 17,000 |
| 1998/07/28 | 1,710 | 1,740 | 1,690 | 1,740 | 51,000 |
| 1998/07/27 | 1,690 | 1,690 | 1,673 | 1,680 | 42,000 |
| 1998/07/24 | 1,700 | 1,701 | 1,684 | 1,690 | 67,000 |
| 1998/07/23 | 1,710 | 1,710 | 1,705 | 1,705 | 55,000 |
| 1998/07/22 | 1,725 | 1,731 | 1,715 | 1,715 | 94,000 |
| 1998/07/21 | 1,750 | 1,750 | 1,722 | 1,725 | 104,000 |
| 1998/07/17 | 1,739 | 1,749 | 1,735 | 1,749 | 84,000 |
| 1998/07/16 | 1,730 | 1,730 | 1,722 | 1,730 | 19,000 |
| 1998/07/15 | 1,730 | 1,731 | 1,722 | 1,722 | 457,000 |
| 1998/07/14 | 1,750 | 1,750 | 1,730 | 1,730 | 68,000 |
| 1998/07/13 | 1,700 | 1,740 | 1,700 | 1,735 | 134,000 |
| 1998/07/10 | 1,700 | 1,710 | 1,700 | 1,700 | 96,000 |
| 1998/07/09 | 1,691 | 1,700 | 1,691 | 1,700 | 13,000 |
| 1998/07/08 | 1,689 | 1,691 | 1,689 | 1,691 | 66,000 |
| 1998/07/07 | 1,700 | 1,700 | 1,690 | 1,690 | 74,000 |
| 1998/07/06 | 1,605 | 1,660 | 1,605 | 1,659 | 22,000 |
| 1998/07/03 | 1,645 | 1,655 | 1,630 | 1,630 | 23,000 |
| 1998/07/02 | 1,605 | 1,640 | 1,605 | 1,640 | 13,000 |
| 1998/07/01 | 1,650 | 1,652 | 1,635 | 1,635 | 140,000 |
| 1998/06/30 | 1,653 | 1,680 | 1,652 | 1,652 | 47,000 |
| 1998/06/29 | 1,645 | 1,665 | 1,645 | 1,652 | 59,000 |
| 1998/06/26 | 1,645 | 1,660 | 1,645 | 1,660 | 14,000 |
| 1998/06/25 | 1,631 | 1,637 | 1,631 | 1,637 | 13,000 |
| 1998/06/24 | 1,611 | 1,669 | 1,611 | 1,651 | 16,000 |
| 1998/06/23 | 1,616 | 1,618 | 1,616 | 1,618 | 48,000 |
| 1998/06/22 | 1,600 | 1,615 | 1,600 | 1,615 | 18,000 |
| 1998/06/19 | 1,640 | 1,650 | 1,615 | 1,615 | 26,000 |
| 1998/06/18 | 1,661 | 1,674 | 1,661 | 1,665 | 17,000 |
| 1998/06/17 | 1,600 | 1,650 | 1,600 | 1,650 | 17,000 |
| 1998/06/16 | 1,618 | 1,626 | 1,618 | 1,626 | 12,000 |
| 1998/06/15 | 1,648 | 1,648 | 1,648 | 1,648 | 1,000 |
| 1998/06/12 | 1,695 | 1,695 | 1,678 | 1,678 | 71,000 |
| 1998/06/11 | 1,685 | 1,689 | 1,675 | 1,689 | 39,000 |
| 1998/06/10 | 1,685 | 1,685 | 1,680 | 1,685 | 16,000 |
| 1998/06/09 | 1,655 | 1,660 | 1,655 | 1,655 | 86,000 |
| 1998/06/08 | 1,690 | 1,695 | 1,680 | 1,685 | 106,000 |
| 1998/06/05 | 1,695 | 1,695 | 1,670 | 1,680 | 42,000 |
| 1998/06/04 | 1,630 | 1,680 | 1,630 | 1,680 | 24,000 |
| 1998/06/03 | 1,645 | 1,660 | 1,640 | 1,660 | 38,000 |
| 1998/06/02 | 1,631 | 1,631 | 1,630 | 1,630 | 5,000 |
| 1998/06/01 | 1,650 | 1,661 | 1,650 | 1,661 | 17,000 |
| 1998/05/29 | 1,640 | 1,660 | 1,640 | 1,660 | 11,000 |
| 1998/05/28 | 1,665 | 1,690 | 1,655 | 1,690 | 61,000 |
| 1998/05/27 | 1,697 | 1,697 | 1,660 | 1,665 | 19,000 |
| 1998/05/26 | 1,680 | 1,700 | 1,670 | 1,670 | 44,000 |
| 1998/05/25 | 1,660 | 1,660 | 1,640 | 1,655 | 125,000 |
| 1998/05/22 | 1,600 | 1,640 | 1,600 | 1,640 | 49,000 |
| 1998/05/21 | 1,573 | 1,578 | 1,573 | 1,575 | 23,000 |
| 1998/05/20 | 1,570 | 1,585 | 1,560 | 1,572 | 33,000 |
| 1998/05/19 | 1,570 | 1,580 | 1,560 | 1,560 | 59,000 |
| 1998/05/18 | 1,597 | 1,597 | 1,550 | 1,564 | 22,000 |
| 1998/05/15 | 1,600 | 1,600 | 1,594 | 1,600 | 14,000 |
| 1998/05/14 | 1,640 | 1,640 | 1,617 | 1,630 | 76,000 |
| 1998/05/13 | 1,620 | 1,630 | 1,601 | 1,630 | 62,000 |
| 1998/05/12 | 1,620 | 1,620 | 1,610 | 1,611 | 63,000 |
| 1998/05/11 | 1,596 | 1,620 | 1,596 | 1,620 | 86,000 |
| 1998/05/08 | 1,555 | 1,580 | 1,555 | 1,580 | 15,000 |
| 1998/05/07 | 1,553 | 1,580 | 1,540 | 1,580 | 25,000 |
| 1998/05/06 | 1,600 | 1,600 | 1,580 | 1,600 | 65,000 |
| 1998/05/01 | 1,584 | 1,599 | 1,584 | 1,595 | 124,000 |
| 1998/04/30 | 1,590 | 1,590 | 1,580 | 1,585 | 27,000 |
| 1998/04/28 | 1,554 | 1,565 | 1,549 | 1,564 | 118,000 |
| 1998/04/27 | 1,600 | 1,600 | 1,565 | 1,565 | 90,000 |
| 1998/04/24 | 1,523 | 1,581 | 1,522 | 1,581 | 66,000 |
| 1998/04/23 | 1,500 | 1,510 | 1,500 | 1,506 | 46,000 |
| 1998/04/22 | 1,485 | 1,495 | 1,469 | 1,489 | 53,000 |
| 1998/04/21 | 1,470 | 1,470 | 1,455 | 1,470 | 33,000 |
| 1998/04/20 | 1,432 | 1,440 | 1,412 | 1,440 | 21,000 |
| 1998/04/17 | 1,490 | 1,490 | 1,471 | 1,471 | 87,000 |
| 1998/04/16 | 1,480 | 1,500 | 1,470 | 1,470 | 109,000 |
| 1998/04/15 | 1,420 | 1,470 | 1,420 | 1,451 | 116,000 |
| 1998/04/14 | 1,394 | 1,410 | 1,393 | 1,410 | 39,000 |
| 1998/04/13 | 1,360 | 1,379 | 1,350 | 1,379 | 91,000 |
| 1998/04/10 | 1,330 | 1,340 | 1,320 | 1,340 | 52,000 |
| 1998/04/09 | 1,340 | 1,370 | 1,330 | 1,350 | 43,000 |
| 1998/04/08 | 1,340 | 1,370 | 1,330 | 1,360 | 32,000 |
| 1998/04/07 | 1,370 | 1,370 | 1,350 | 1,360 | 90,000 |
| 1998/04/06 | 1,350 | 1,380 | 1,350 | 1,380 | 82,000 |
| 1998/04/03 | 1,370 | 1,390 | 1,350 | 1,370 | 134,000 |
| 1998/04/02 | 1,370 | 1,390 | 1,370 | 1,390 | 46,000 |
| 1998/04/01 | 1,330 | 1,380 | 1,330 | 1,370 | 60,000 |
| 1998/03/31 | 1,320 | 1,320 | 1,300 | 1,320 | 32,000 |
| 1998/03/30 | 1,310 | 1,340 | 1,310 | 1,320 | 51,000 |
| 1998/03/27 | 1,270 | 1,330 | 1,260 | 1,320 | 44,000 |
| 1998/03/26 | 1,240 | 1,280 | 1,240 | 1,260 | 11,000 |
| 1998/03/25 | 1,230 | 1,250 | 1,200 | 1,250 | 115,000 |
| 1998/03/24 | 1,220 | 1,240 | 1,200 | 1,230 | 110,000 |
| 1998/03/23 | 1,240 | 1,250 | 1,220 | 1,220 | 78,000 |
| 1998/03/20 | 1,220 | 1,240 | 1,220 | 1,240 | 73,000 |
| 1998/03/19 | 1,240 | 1,260 | 1,230 | 1,240 | 37,000 |
| 1998/03/18 | 1,270 | 1,270 | 1,250 | 1,250 | 26,000 |
| 1998/03/17 | 1,270 | 1,270 | 1,270 | 1,270 | 6,000 |
| 1998/03/16 | 1,320 | 1,320 | 1,270 | 1,290 | 61,000 |
| 1998/03/13 | 1,300 | 1,320 | 1,260 | 1,320 | 33,000 |
| 1998/03/12 | 1,320 | 1,320 | 1,300 | 1,300 | 61,000 |
| 1998/03/11 | 1,350 | 1,350 | 1,330 | 1,350 | 58,000 |
| 1998/03/10 | 1,320 | 1,350 | 1,320 | 1,340 | 115,000 |
| 1998/03/09 | 1,350 | 1,350 | 1,320 | 1,340 | 78,000 |
| 1998/03/06 | 1,350 | 1,370 | 1,340 | 1,360 | 67,000 |
| 1998/03/05 | 1,370 | 1,370 | 1,350 | 1,370 | 44,000 |
| 1998/03/04 | 1,340 | 1,370 | 1,340 | 1,370 | 56,000 |
| 1998/03/03 | 1,320 | 1,350 | 1,320 | 1,350 | 182,000 |
| 1998/03/02 | 1,310 | 1,330 | 1,310 | 1,320 | 43,000 |
| 1998/02/27 | 1,300 | 1,300 | 1,280 | 1,280 | 20,000 |
| 1998/02/26 | 1,300 | 1,300 | 1,300 | 1,300 | 9,000 |
| 1998/02/25 | 1,290 | 1,300 | 1,270 | 1,280 | 41,000 |
| 1998/02/24 | 1,300 | 1,330 | 1,280 | 1,310 | 100,000 |
| 1998/02/23 | 1,230 | 1,270 | 1,230 | 1,270 | 132,000 |
| 1998/02/20 | 1,280 | 1,280 | 1,250 | 1,270 | 19,000 |
| 1998/02/19 | 1,260 | 1,260 | 1,260 | 1,260 | 22,000 |
| 1998/02/18 | 1,260 | 1,260 | 1,250 | 1,260 | 9,000 |
| 1998/02/17 | 1,230 | 1,240 | 1,230 | 1,230 | 11,000 |
| 1998/02/16 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 |
| 1998/02/13 | 1,260 | 1,260 | 1,240 | 1,240 | 11,000 |
| 1998/02/12 | 1,260 | 1,270 | 1,250 | 1,270 | 28,000 |
| 1998/02/10 | 1,270 | 1,270 | 1,260 | 1,270 | 8,000 |
| 1998/02/09 | 1,210 | 1,230 | 1,200 | 1,230 | 35,000 |
| 1998/02/06 | 1,240 | 1,240 | 1,220 | 1,220 | 8,000 |
| 1998/02/05 | 1,250 | 1,250 | 1,240 | 1,240 | 35,000 |
| 1998/02/04 | 1,250 | 1,260 | 1,240 | 1,250 | 29,000 |
| 1998/02/03 | 1,250 | 1,270 | 1,250 | 1,250 | 22,000 |
| 1998/02/02 | 1,210 | 1,250 | 1,210 | 1,250 | 106,000 |
| 1998/01/30 | 1,270 | 1,270 | 1,220 | 1,220 | 26,000 |
| 1998/01/29 | 1,320 | 1,330 | 1,270 | 1,270 | 74,000 |
| 1998/01/28 | 1,290 | 1,320 | 1,290 | 1,300 | 39,000 |
| 1998/01/27 | 1,220 | 1,290 | 1,210 | 1,280 | 35,000 |
| 1998/01/26 | 1,220 | 1,270 | 1,200 | 1,220 | 153,000 |
| 1998/01/23 | 1,200 | 1,200 | 1,200 | 1,200 | 58,000 |
| 1998/01/22 | 1,230 | 1,240 | 1,200 | 1,200 | 98,000 |
| 1998/01/21 | 1,220 | 1,240 | 1,220 | 1,230 | 110,000 |
| 1998/01/20 | 1,280 | 1,280 | 1,240 | 1,240 | 40,000 |
| 1998/01/19 | 1,300 | 1,310 | 1,260 | 1,280 | 42,000 |
| 1998/01/16 | 1,240 | 1,320 | 1,240 | 1,320 | 21,000 |
| 1998/01/14 | 1,110 | 1,120 | 1,090 | 1,120 | 79,000 |
| 1998/01/13 | 1,170 | 1,180 | 1,110 | 1,110 | 49,000 |
| 1998/01/12 | 1,230 | 1,230 | 1,180 | 1,190 | 41,000 |
| 1998/01/09 | 1,370 | 1,370 | 1,280 | 1,280 | 19,000 |
| 1998/01/08 | 1,390 | 1,430 | 1,350 | 1,350 | 38,000 |
| 1998/01/07 | 1,400 | 1,410 | 1,390 | 1,390 | 20,000 |
| 1998/01/06 | 1,410 | 1,420 | 1,410 | 1,420 | 10,000 |
| 1998/01/05 | 1,520 | 1,520 | 1,500 | 1,520 | 7,000 |