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 |
|---|---|---|---|---|---|
| 1999/12/30 | 1,206 | 1,213 | 1,190 | 1,213 | 39,000 |
| 1999/12/29 | 1,258 | 1,259 | 1,199 | 1,206 | 97,000 |
| 1999/12/28 | 1,317 | 1,317 | 1,248 | 1,248 | 36,000 |
| 1999/12/27 | 1,329 | 1,329 | 1,310 | 1,319 | 123,000 |
| 1999/12/24 | 1,220 | 1,300 | 1,220 | 1,300 | 293,000 |
| 1999/12/22 | 1,235 | 1,245 | 1,205 | 1,210 | 270,000 |
| 1999/12/21 | 1,211 | 1,244 | 1,200 | 1,235 | 491,000 |
| 1999/12/20 | 1,181 | 1,237 | 1,181 | 1,228 | 239,000 |
| 1999/12/17 | 1,195 | 1,200 | 1,160 | 1,170 | 191,000 |
| 1999/12/16 | 1,180 | 1,230 | 1,180 | 1,201 | 379,000 |
| 1999/12/15 | 1,105 | 1,190 | 1,100 | 1,160 | 430,000 |
| 1999/12/14 | 1,050 | 1,090 | 1,048 | 1,085 | 196,000 |
| 1999/12/13 | 1,050 | 1,068 | 1,020 | 1,028 | 82,000 |
| 1999/12/10 | 1,044 | 1,057 | 1,029 | 1,030 | 124,000 |
| 1999/12/09 | 1,020 | 1,050 | 1,019 | 1,050 | 102,000 |
| 1999/12/08 | 1,040 | 1,045 | 1,030 | 1,032 | 112,000 |
| 1999/12/07 | 1,014 | 1,047 | 1,013 | 1,040 | 280,000 |
| 1999/12/06 | 1,020 | 1,020 | 1,010 | 1,010 | 53,000 |
| 1999/12/03 | 1,021 | 1,036 | 1,010 | 1,016 | 48,000 |
| 1999/12/02 | 1,060 | 1,060 | 1,015 | 1,016 | 89,000 |
| 1999/12/01 | 1,017 | 1,119 | 1,005 | 1,060 | 157,000 |
| 1999/11/30 | 1,046 | 1,046 | 1,020 | 1,020 | 47,000 |
| 1999/11/29 | 1,021 | 1,035 | 1,018 | 1,031 | 44,000 |
| 1999/11/26 | 1,031 | 1,031 | 1,011 | 1,011 | 121,000 |
| 1999/11/25 | 1,064 | 1,090 | 1,030 | 1,050 | 104,000 |
| 1999/11/24 | 1,113 | 1,114 | 1,051 | 1,051 | 103,000 |
| 1999/11/22 | 1,144 | 1,144 | 1,109 | 1,111 | 156,000 |
| 1999/11/19 | 1,070 | 1,090 | 1,060 | 1,084 | 102,000 |
| 1999/11/18 | 1,058 | 1,058 | 1,010 | 1,010 | 125,000 |
| 1999/11/17 | 1,040 | 1,050 | 1,030 | 1,038 | 66,000 |
| 1999/11/16 | 1,045 | 1,045 | 1,030 | 1,030 | 84,000 |
| 1999/11/15 | 1,089 | 1,100 | 1,040 | 1,046 | 54,000 |
| 1999/11/12 | 1,090 | 1,093 | 1,030 | 1,065 | 77,000 |
| 1999/11/11 | 1,145 | 1,145 | 1,090 | 1,091 | 105,000 |
| 1999/11/10 | 1,119 | 1,119 | 1,092 | 1,105 | 85,000 |
| 1999/11/09 | 1,128 | 1,128 | 1,100 | 1,119 | 80,000 |
| 1999/11/08 | 1,079 | 1,165 | 1,070 | 1,140 | 269,000 |
| 1999/11/05 | 1,090 | 1,090 | 1,060 | 1,060 | 104,000 |
| 1999/11/04 | 1,100 | 1,100 | 1,080 | 1,080 | 119,000 |
| 1999/11/02 | 1,090 | 1,090 | 1,080 | 1,089 | 100,000 |
| 1999/11/01 | 1,110 | 1,110 | 1,080 | 1,082 | 89,000 |
| 1999/10/29 | 1,110 | 1,130 | 1,090 | 1,090 | 122,000 |
| 1999/10/28 | 1,110 | 1,110 | 1,090 | 1,090 | 55,000 |
| 1999/10/27 | 1,136 | 1,143 | 1,110 | 1,117 | 114,000 |
| 1999/10/26 | 1,143 | 1,145 | 1,131 | 1,136 | 85,000 |
| 1999/10/25 | 1,140 | 1,160 | 1,139 | 1,143 | 105,000 |
| 1999/10/22 | 1,134 | 1,150 | 1,120 | 1,132 | 200,000 |
| 1999/10/21 | 1,154 | 1,157 | 1,131 | 1,131 | 167,000 |
| 1999/10/20 | 1,126 | 1,145 | 1,126 | 1,140 | 111,000 |
| 1999/10/19 | 1,138 | 1,138 | 1,129 | 1,135 | 53,000 |
| 1999/10/18 | 1,164 | 1,164 | 1,120 | 1,121 | 77,000 |
| 1999/10/15 | 1,272 | 1,292 | 1,172 | 1,184 | 84,000 |
| 1999/10/14 | 1,243 | 1,263 | 1,243 | 1,252 | 172,000 |
| 1999/10/13 | 1,308 | 1,308 | 1,282 | 1,282 | 115,000 |
| 1999/10/12 | 1,360 | 1,360 | 1,330 | 1,335 | 84,000 |
| 1999/10/08 | 1,359 | 1,359 | 1,335 | 1,350 | 58,000 |
| 1999/10/07 | 1,365 | 1,365 | 1,355 | 1,360 | 91,000 |
| 1999/10/06 | 1,374 | 1,374 | 1,351 | 1,355 | 68,000 |
| 1999/10/05 | 1,368 | 1,380 | 1,368 | 1,374 | 50,000 |
| 1999/10/04 | 1,390 | 1,390 | 1,371 | 1,374 | 33,000 |
| 1999/10/01 | 1,441 | 1,441 | 1,382 | 1,382 | 20,000 |
| 1999/09/30 | 1,380 | 1,440 | 1,380 | 1,400 | 24,000 |
| 1999/09/29 | 1,412 | 1,412 | 1,351 | 1,371 | 14,000 |
| 1999/09/28 | 1,420 | 1,440 | 1,401 | 1,401 | 10,000 |
| 1999/09/27 | 1,450 | 1,450 | 1,429 | 1,429 | 3,000 |
| 1999/09/24 | 1,458 | 1,458 | 1,430 | 1,450 | 46,000 |
| 1999/09/22 | 1,469 | 1,485 | 1,440 | 1,485 | 47,000 |
| 1999/09/21 | 1,460 | 1,476 | 1,460 | 1,476 | 79,000 |
| 1999/09/20 | 1,462 | 1,464 | 1,451 | 1,460 | 38,000 |
| 1999/09/17 | 1,450 | 1,460 | 1,440 | 1,460 | 134,000 |
| 1999/09/16 | 1,455 | 1,460 | 1,433 | 1,450 | 36,000 |
| 1999/09/14 | 1,500 | 1,500 | 1,472 | 1,475 | 47,000 |
| 1999/09/13 | 1,575 | 1,580 | 1,499 | 1,520 | 59,000 |
| 1999/09/10 | 1,581 | 1,600 | 1,570 | 1,584 | 196,000 |
| 1999/09/09 | 1,590 | 1,600 | 1,560 | 1,580 | 272,000 |
| 1999/09/08 | 1,510 | 1,549 | 1,498 | 1,544 | 235,000 |
| 1999/09/07 | 1,508 | 1,520 | 1,480 | 1,510 | 200,000 |
| 1999/09/06 | 1,450 | 1,485 | 1,448 | 1,475 | 294,000 |
| 1999/09/03 | 1,374 | 1,383 | 1,374 | 1,383 | 15,000 |
| 1999/09/02 | 1,410 | 1,410 | 1,368 | 1,379 | 86,000 |
| 1999/09/01 | 1,390 | 1,410 | 1,383 | 1,410 | 51,000 |
| 1999/08/31 | 1,430 | 1,430 | 1,411 | 1,411 | 54,000 |
| 1999/08/30 | 1,440 | 1,455 | 1,440 | 1,445 | 78,000 |
| 1999/08/27 | 1,450 | 1,458 | 1,445 | 1,450 | 65,000 |
| 1999/08/26 | 1,417 | 1,440 | 1,417 | 1,440 | 27,000 |
| 1999/08/25 | 1,440 | 1,440 | 1,437 | 1,437 | 15,000 |
| 1999/08/24 | 1,430 | 1,441 | 1,421 | 1,440 | 71,000 |
| 1999/08/23 | 1,437 | 1,440 | 1,430 | 1,440 | 20,000 |
| 1999/08/20 | 1,448 | 1,448 | 1,424 | 1,447 | 41,000 |
| 1999/08/19 | 1,427 | 1,463 | 1,420 | 1,463 | 126,000 |
| 1999/08/18 | 1,424 | 1,455 | 1,424 | 1,438 | 165,000 |
| 1999/08/17 | 1,396 | 1,451 | 1,396 | 1,424 | 118,000 |
| 1999/08/16 | 1,370 | 1,398 | 1,370 | 1,397 | 25,000 |
| 1999/08/13 | 1,366 | 1,380 | 1,360 | 1,360 | 180,000 |
| 1999/08/12 | 1,390 | 1,390 | 1,377 | 1,380 | 52,000 |
| 1999/08/11 | 1,380 | 1,380 | 1,355 | 1,367 | 51,000 |
| 1999/08/10 | 1,400 | 1,401 | 1,396 | 1,400 | 53,000 |
| 1999/08/09 | 1,409 | 1,429 | 1,391 | 1,429 | 41,000 |
| 1999/08/06 | 1,377 | 1,390 | 1,377 | 1,385 | 54,000 |
| 1999/08/05 | 1,441 | 1,441 | 1,417 | 1,417 | 32,000 |
| 1999/08/04 | 1,446 | 1,446 | 1,441 | 1,441 | 17,000 |
| 1999/08/03 | 1,449 | 1,449 | 1,431 | 1,447 | 24,000 |
| 1999/08/02 | 1,418 | 1,442 | 1,418 | 1,442 | 7,000 |
| 1999/07/30 | 1,420 | 1,449 | 1,420 | 1,449 | 39,000 |
| 1999/07/29 | 1,449 | 1,455 | 1,445 | 1,450 | 40,000 |
| 1999/07/28 | 1,440 | 1,444 | 1,439 | 1,444 | 20,000 |
| 1999/07/27 | 1,417 | 1,430 | 1,417 | 1,420 | 36,000 |
| 1999/07/26 | 1,450 | 1,458 | 1,450 | 1,458 | 14,000 |
| 1999/07/23 | 1,474 | 1,474 | 1,450 | 1,450 | 14,000 |
| 1999/07/22 | 1,501 | 1,501 | 1,470 | 1,475 | 51,000 |
| 1999/07/21 | 1,495 | 1,513 | 1,495 | 1,513 | 52,000 |
| 1999/07/19 | 1,533 | 1,534 | 1,512 | 1,525 | 66,000 |
| 1999/07/16 | 1,509 | 1,569 | 1,501 | 1,534 | 76,000 |
| 1999/07/15 | 1,560 | 1,560 | 1,539 | 1,539 | 84,000 |
| 1999/07/14 | 1,484 | 1,550 | 1,484 | 1,540 | 227,000 |
| 1999/07/13 | 1,511 | 1,516 | 1,499 | 1,499 | 57,000 |
| 1999/07/12 | 1,501 | 1,508 | 1,488 | 1,491 | 54,000 |
| 1999/07/09 | 1,530 | 1,530 | 1,481 | 1,481 | 72,000 |
| 1999/07/08 | 1,560 | 1,560 | 1,533 | 1,533 | 109,000 |
| 1999/07/07 | 1,540 | 1,565 | 1,529 | 1,550 | 202,000 |
| 1999/07/06 | 1,537 | 1,544 | 1,501 | 1,540 | 84,000 |
| 1999/07/05 | 1,520 | 1,540 | 1,520 | 1,537 | 134,000 |
| 1999/07/02 | 1,480 | 1,520 | 1,480 | 1,520 | 197,000 |
| 1999/07/01 | 1,420 | 1,470 | 1,420 | 1,451 | 234,000 |
| 1999/06/30 | 1,416 | 1,420 | 1,402 | 1,402 | 78,000 |
| 1999/06/29 | 1,430 | 1,430 | 1,411 | 1,411 | 30,000 |
| 1999/06/28 | 1,430 | 1,434 | 1,426 | 1,426 | 16,000 |
| 1999/06/25 | 1,446 | 1,446 | 1,430 | 1,430 | 47,000 |
| 1999/06/24 | 1,449 | 1,449 | 1,444 | 1,447 | 16,000 |
| 1999/06/23 | 1,455 | 1,465 | 1,449 | 1,449 | 83,000 |
| 1999/06/22 | 1,449 | 1,470 | 1,440 | 1,468 | 159,000 |
| 1999/06/21 | 1,418 | 1,432 | 1,415 | 1,432 | 59,000 |
| 1999/06/18 | 1,430 | 1,440 | 1,390 | 1,408 | 183,000 |
| 1999/06/17 | 1,405 | 1,440 | 1,403 | 1,431 | 138,000 |
| 1999/06/16 | 1,396 | 1,409 | 1,396 | 1,409 | 84,000 |
| 1999/06/15 | 1,402 | 1,405 | 1,395 | 1,396 | 28,000 |
| 1999/06/14 | 1,421 | 1,421 | 1,411 | 1,415 | 54,000 |
| 1999/06/11 | 1,440 | 1,440 | 1,420 | 1,430 | 196,000 |
| 1999/06/10 | 1,367 | 1,445 | 1,367 | 1,412 | 188,000 |
| 1999/06/09 | 1,350 | 1,368 | 1,350 | 1,368 | 17,000 |
| 1999/06/08 | 1,344 | 1,369 | 1,343 | 1,369 | 74,000 |
| 1999/06/07 | 1,330 | 1,343 | 1,328 | 1,330 | 42,000 |
| 1999/06/04 | 1,321 | 1,325 | 1,321 | 1,321 | 32,000 |
| 1999/06/03 | 1,331 | 1,331 | 1,330 | 1,331 | 6,000 |
| 1999/06/02 | 1,350 | 1,350 | 1,331 | 1,331 | 9,000 |
| 1999/06/01 | 1,320 | 1,350 | 1,320 | 1,350 | 9,000 |
| 1999/05/31 | 1,320 | 1,326 | 1,320 | 1,320 | 23,000 |
| 1999/05/28 | 1,349 | 1,350 | 1,320 | 1,322 | 27,000 |
| 1999/05/27 | 1,321 | 1,360 | 1,320 | 1,360 | 32,000 |
| 1999/05/26 | 1,310 | 1,320 | 1,310 | 1,320 | 4,000 |
| 1999/05/25 | 1,290 | 1,319 | 1,288 | 1,319 | 27,000 |
| 1999/05/24 | 1,283 | 1,315 | 1,283 | 1,315 | 7,000 |
| 1999/05/21 | 1,320 | 1,323 | 1,320 | 1,323 | 30,000 |
| 1999/05/20 | 1,313 | 1,324 | 1,313 | 1,324 | 32,000 |
| 1999/05/19 | 1,316 | 1,318 | 1,311 | 1,312 | 36,000 |
| 1999/05/18 | 1,351 | 1,355 | 1,326 | 1,329 | 39,000 |
| 1999/05/17 | 1,358 | 1,358 | 1,349 | 1,351 | 39,000 |
| 1999/05/14 | 1,354 | 1,359 | 1,354 | 1,359 | 18,000 |
| 1999/05/13 | 1,350 | 1,361 | 1,350 | 1,361 | 28,000 |
| 1999/05/12 | 1,334 | 1,350 | 1,334 | 1,350 | 33,000 |
| 1999/05/11 | 1,340 | 1,340 | 1,323 | 1,339 | 75,000 |
| 1999/05/10 | 1,350 | 1,350 | 1,334 | 1,340 | 123,000 |
| 1999/05/07 | 1,303 | 1,315 | 1,270 | 1,270 | 18,000 |
| 1999/05/06 | 1,261 | 1,270 | 1,260 | 1,265 | 27,000 |
| 1999/04/30 | 1,290 | 1,290 | 1,280 | 1,280 | 17,000 |
| 1999/04/28 | 1,320 | 1,320 | 1,290 | 1,290 | 10,000 |
| 1999/04/27 | 1,323 | 1,323 | 1,323 | 1,323 | 1,000 |
| 1999/04/26 | 1,285 | 1,319 | 1,285 | 1,319 | 11,000 |
| 1999/04/23 | 1,261 | 1,295 | 1,260 | 1,285 | 38,000 |
| 1999/04/22 | 1,258 | 1,264 | 1,250 | 1,259 | 54,000 |
| 1999/04/21 | 1,299 | 1,299 | 1,260 | 1,260 | 24,000 |
| 1999/04/20 | 1,260 | 1,280 | 1,260 | 1,272 | 21,000 |
| 1999/04/19 | 1,281 | 1,295 | 1,280 | 1,280 | 67,000 |
| 1999/04/16 | 1,291 | 1,291 | 1,276 | 1,276 | 8,000 |
| 1999/04/15 | 1,300 | 1,310 | 1,291 | 1,291 | 43,000 |
| 1999/04/14 | 1,318 | 1,319 | 1,258 | 1,300 | 116,000 |
| 1999/04/13 | 1,330 | 1,349 | 1,330 | 1,331 | 24,000 |
| 1999/04/12 | 1,349 | 1,349 | 1,330 | 1,349 | 15,000 |
| 1999/04/09 | 1,331 | 1,349 | 1,307 | 1,349 | 33,000 |
| 1999/04/08 | 1,331 | 1,340 | 1,331 | 1,338 | 36,000 |
| 1999/04/07 | 1,340 | 1,380 | 1,340 | 1,370 | 107,000 |
| 1999/04/06 | 1,423 | 1,423 | 1,370 | 1,380 | 147,000 |
| 1999/04/05 | 1,400 | 1,450 | 1,399 | 1,440 | 266,000 |
| 1999/04/02 | 1,354 | 1,385 | 1,354 | 1,380 | 197,000 |
| 1999/04/01 | 1,310 | 1,354 | 1,310 | 1,342 | 153,000 |
| 1999/03/31 | 1,299 | 1,320 | 1,270 | 1,300 | 89,000 |
| 1999/03/30 | 1,290 | 1,299 | 1,280 | 1,299 | 79,000 |
| 1999/03/29 | 1,210 | 1,280 | 1,209 | 1,262 | 68,000 |
| 1999/03/26 | 1,210 | 1,222 | 1,210 | 1,210 | 77,000 |
| 1999/03/25 | 1,188 | 1,209 | 1,188 | 1,200 | 65,000 |
| 1999/03/24 | 1,210 | 1,210 | 1,194 | 1,194 | 52,000 |
| 1999/03/23 | 1,220 | 1,240 | 1,215 | 1,215 | 46,000 |
| 1999/03/19 | 1,200 | 1,218 | 1,200 | 1,218 | 29,000 |
| 1999/03/18 | 1,250 | 1,250 | 1,200 | 1,200 | 91,000 |
| 1999/03/17 | 1,241 | 1,255 | 1,235 | 1,255 | 46,000 |
| 1999/03/16 | 1,233 | 1,241 | 1,233 | 1,241 | 35,000 |
| 1999/03/15 | 1,229 | 1,248 | 1,229 | 1,241 | 64,000 |
| 1999/03/12 | 1,221 | 1,230 | 1,220 | 1,224 | 54,000 |
| 1999/03/11 | 1,215 | 1,215 | 1,208 | 1,212 | 47,000 |
| 1999/03/10 | 1,201 | 1,210 | 1,200 | 1,209 | 42,000 |
| 1999/03/09 | 1,190 | 1,226 | 1,190 | 1,226 | 101,000 |
| 1999/03/08 | 1,211 | 1,214 | 1,200 | 1,200 | 44,000 |
| 1999/03/05 | 1,190 | 1,204 | 1,190 | 1,203 | 76,000 |
| 1999/03/04 | 1,200 | 1,207 | 1,195 | 1,195 | 52,000 |
| 1999/03/03 | 1,199 | 1,200 | 1,199 | 1,199 | 41,000 |
| 1999/03/02 | 1,202 | 1,202 | 1,194 | 1,199 | 33,000 |
| 1999/03/01 | 1,220 | 1,220 | 1,200 | 1,201 | 36,000 |
| 1999/02/26 | 1,250 | 1,250 | 1,222 | 1,222 | 19,000 |
| 1999/02/25 | 1,250 | 1,250 | 1,245 | 1,245 | 49,000 |
| 1999/02/24 | 1,242 | 1,242 | 1,221 | 1,240 | 131,000 |
| 1999/02/23 | 1,260 | 1,260 | 1,245 | 1,249 | 52,000 |
| 1999/02/22 | 1,222 | 1,270 | 1,222 | 1,270 | 9,000 |
| 1999/02/19 | 1,220 | 1,245 | 1,220 | 1,242 | 17,000 |
| 1999/02/18 | 1,277 | 1,280 | 1,277 | 1,280 | 18,000 |
| 1999/02/17 | 1,295 | 1,295 | 1,258 | 1,277 | 25,000 |
| 1999/02/16 | 1,250 | 1,296 | 1,250 | 1,275 | 22,000 |
| 1999/02/15 | 1,215 | 1,270 | 1,215 | 1,270 | 34,000 |
| 1999/02/12 | 1,340 | 1,340 | 1,290 | 1,295 | 31,000 |
| 1999/02/10 | 1,330 | 1,336 | 1,330 | 1,330 | 24,000 |
| 1999/02/09 | 1,340 | 1,342 | 1,336 | 1,336 | 41,000 |
| 1999/02/08 | 1,340 | 1,346 | 1,339 | 1,344 | 85,000 |
| 1999/02/05 | 1,335 | 1,340 | 1,320 | 1,340 | 74,000 |
| 1999/02/04 | 1,330 | 1,348 | 1,315 | 1,315 | 60,000 |
| 1999/02/03 | 1,323 | 1,323 | 1,320 | 1,320 | 25,000 |
| 1999/02/02 | 1,348 | 1,348 | 1,331 | 1,348 | 95,000 |
| 1999/02/01 | 1,349 | 1,349 | 1,340 | 1,348 | 15,000 |
| 1999/01/29 | 1,347 | 1,359 | 1,335 | 1,350 | 32,000 |
| 1999/01/28 | 1,335 | 1,370 | 1,335 | 1,347 | 38,000 |
| 1999/01/27 | 1,336 | 1,340 | 1,330 | 1,331 | 37,000 |
| 1999/01/26 | 1,335 | 1,336 | 1,330 | 1,336 | 21,000 |
| 1999/01/25 | 1,330 | 1,339 | 1,314 | 1,335 | 112,000 |
| 1999/01/22 | 1,330 | 1,330 | 1,300 | 1,320 | 28,000 |
| 1999/01/21 | 1,296 | 1,320 | 1,288 | 1,310 | 70,000 |
| 1999/01/20 | 1,269 | 1,270 | 1,250 | 1,260 | 145,000 |
| 1999/01/19 | 1,298 | 1,298 | 1,270 | 1,289 | 18,000 |
| 1999/01/18 | 1,300 | 1,300 | 1,280 | 1,280 | 14,000 |
| 1999/01/14 | 1,231 | 1,280 | 1,231 | 1,280 | 35,000 |
| 1999/01/13 | 1,223 | 1,230 | 1,215 | 1,226 | 42,000 |
| 1999/01/12 | 1,200 | 1,223 | 1,195 | 1,223 | 48,000 |
| 1999/01/11 | 1,200 | 1,200 | 1,180 | 1,194 | 25,000 |
| 1999/01/08 | 1,210 | 1,210 | 1,183 | 1,194 | 42,000 |
| 1999/01/07 | 1,150 | 1,230 | 1,150 | 1,223 | 57,000 |
| 1999/01/06 | 1,140 | 1,148 | 1,140 | 1,145 | 31,000 |
| 1999/01/05 | 1,152 | 1,152 | 1,140 | 1,140 | 31,000 |
| 1999/01/04 | 1,136 | 1,136 | 1,127 | 1,127 | 23,000 |