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 |
|---|---|---|---|---|---|
| 2001/12/28 | 839 | 865 | 839 | 865 | 34,000 |
| 2001/12/27 | 831 | 833 | 829 | 829 | 23,000 |
| 2001/12/26 | 850 | 850 | 831 | 831 | 20,000 |
| 2001/12/25 | 847 | 854 | 846 | 846 | 33,000 |
| 2001/12/21 | 854 | 854 | 840 | 846 | 24,000 |
| 2001/12/20 | 850 | 855 | 840 | 855 | 27,000 |
| 2001/12/19 | 844 | 845 | 830 | 836 | 16,000 |
| 2001/12/18 | 863 | 864 | 823 | 840 | 66,000 |
| 2001/12/17 | 878 | 878 | 863 | 863 | 38,000 |
| 2001/12/14 | 898 | 898 | 880 | 888 | 74,000 |
| 2001/12/13 | 894 | 906 | 894 | 902 | 26,000 |
| 2001/12/12 | 897 | 897 | 882 | 887 | 58,000 |
| 2001/12/11 | 935 | 941 | 894 | 894 | 42,000 |
| 2001/12/10 | 950 | 964 | 950 | 954 | 20,000 |
| 2001/12/07 | 975 | 975 | 944 | 965 | 41,000 |
| 2001/12/06 | 940 | 950 | 939 | 945 | 43,000 |
| 2001/12/05 | 944 | 944 | 936 | 936 | 20,000 |
| 2001/12/04 | 930 | 930 | 915 | 929 | 28,000 |
| 2001/12/03 | 922 | 939 | 917 | 925 | 31,000 |
| 2001/11/30 | 934 | 934 | 920 | 920 | 30,000 |
| 2001/11/29 | 943 | 944 | 925 | 934 | 49,000 |
| 2001/11/28 | 949 | 952 | 915 | 915 | 39,000 |
| 2001/11/27 | 960 | 1,005 | 959 | 989 | 41,000 |
| 2001/11/26 | 939 | 962 | 939 | 959 | 38,000 |
| 2001/11/22 | 950 | 952 | 915 | 952 | 18,000 |
| 2001/11/21 | 948 | 975 | 948 | 970 | 39,000 |
| 2001/11/20 | 973 | 973 | 947 | 948 | 31,000 |
| 2001/11/19 | 989 | 989 | 984 | 986 | 15,000 |
| 2001/11/16 | 990 | 1,000 | 985 | 989 | 77,000 |
| 2001/11/15 | 947 | 985 | 946 | 985 | 57,000 |
| 2001/11/14 | 920 | 950 | 916 | 947 | 23,000 |
| 2001/11/13 | 930 | 931 | 915 | 916 | 34,000 |
| 2001/11/12 | 961 | 961 | 950 | 950 | 11,000 |
| 2001/11/09 | 970 | 970 | 948 | 964 | 21,000 |
| 2001/11/08 | 981 | 990 | 981 | 990 | 24,000 |
| 2001/11/07 | 1,000 | 1,000 | 971 | 980 | 38,000 |
| 2001/11/06 | 949 | 995 | 949 | 995 | 36,000 |
| 2001/11/05 | 973 | 973 | 954 | 959 | 38,000 |
| 2001/11/02 | 920 | 970 | 920 | 953 | 81,000 |
| 2001/11/01 | 921 | 921 | 901 | 904 | 18,000 |
| 2001/10/31 | 899 | 916 | 899 | 901 | 25,000 |
| 2001/10/30 | 924 | 931 | 889 | 898 | 64,000 |
| 2001/10/29 | 990 | 990 | 942 | 942 | 29,000 |
| 2001/10/26 | 970 | 990 | 962 | 990 | 135,000 |
| 2001/10/25 | 955 | 956 | 944 | 950 | 68,000 |
| 2001/10/24 | 920 | 945 | 920 | 945 | 53,000 |
| 2001/10/23 | 924 | 925 | 903 | 920 | 41,000 |
| 2001/10/22 | 934 | 934 | 906 | 927 | 28,000 |
| 2001/10/19 | 910 | 935 | 890 | 935 | 67,000 |
| 2001/10/18 | 899 | 905 | 880 | 890 | 52,000 |
| 2001/10/17 | 882 | 915 | 882 | 907 | 104,000 |
| 2001/10/16 | 900 | 900 | 881 | 881 | 38,000 |
| 2001/10/15 | 895 | 909 | 891 | 901 | 81,000 |
| 2001/10/12 | 894 | 910 | 885 | 885 | 138,000 |
| 2001/10/11 | 880 | 899 | 880 | 883 | 66,000 |
| 2001/10/10 | 876 | 891 | 869 | 888 | 39,000 |
| 2001/10/09 | 904 | 904 | 871 | 876 | 45,000 |
| 2001/10/05 | 880 | 910 | 877 | 904 | 78,000 |
| 2001/10/04 | 863 | 869 | 860 | 867 | 74,000 |
| 2001/10/03 | 855 | 855 | 830 | 849 | 66,000 |
| 2001/10/02 | 850 | 861 | 844 | 855 | 78,000 |
| 2001/10/01 | 835 | 838 | 826 | 838 | 52,000 |
| 2001/09/28 | 800 | 830 | 800 | 825 | 93,000 |
| 2001/09/27 | 844 | 844 | 787 | 787 | 58,000 |
| 2001/09/26 | 806 | 852 | 806 | 845 | 45,000 |
| 2001/09/25 | 845 | 861 | 828 | 830 | 45,000 |
| 2001/09/21 | 824 | 824 | 789 | 810 | 72,000 |
| 2001/09/20 | 842 | 842 | 808 | 814 | 66,000 |
| 2001/09/19 | 849 | 850 | 843 | 843 | 41,000 |
| 2001/09/18 | 841 | 861 | 830 | 844 | 58,000 |
| 2001/09/17 | 838 | 850 | 810 | 841 | 92,000 |
| 2001/09/14 | 869 | 869 | 833 | 838 | 69,000 |
| 2001/09/13 | 831 | 831 | 798 | 829 | 56,000 |
| 2001/09/12 | 831 | 850 | 831 | 831 | 47,000 |
| 2001/09/11 | 883 | 886 | 865 | 881 | 77,000 |
| 2001/09/10 | 885 | 885 | 862 | 884 | 74,000 |
| 2001/09/07 | 900 | 909 | 888 | 900 | 128,000 |
| 2001/09/06 | 900 | 920 | 893 | 909 | 152,000 |
| 2001/09/05 | 990 | 991 | 924 | 940 | 142,000 |
| 2001/09/04 | 980 | 994 | 962 | 970 | 86,000 |
| 2001/09/03 | 1,029 | 1,029 | 975 | 980 | 76,000 |
| 2001/08/31 | 1,034 | 1,034 | 999 | 999 | 74,000 |
| 2001/08/30 | 1,010 | 1,044 | 1,010 | 1,044 | 60,000 |
| 2001/08/29 | 1,060 | 1,060 | 1,000 | 1,010 | 62,000 |
| 2001/08/28 | 1,040 | 1,046 | 1,030 | 1,032 | 122,000 |
| 2001/08/27 | 1,013 | 1,044 | 1,013 | 1,040 | 43,000 |
| 2001/08/24 | 1,001 | 1,024 | 1,001 | 1,013 | 74,000 |
| 2001/08/23 | 1,040 | 1,040 | 1,000 | 1,000 | 39,000 |
| 2001/08/22 | 1,007 | 1,020 | 990 | 1,006 | 130,000 |
| 2001/08/21 | 1,025 | 1,028 | 1,000 | 1,027 | 209,000 |
| 2001/08/20 | 1,066 | 1,066 | 1,028 | 1,028 | 62,000 |
| 2001/08/17 | 1,071 | 1,078 | 1,070 | 1,070 | 46,000 |
| 2001/08/16 | 1,100 | 1,100 | 1,080 | 1,086 | 19,000 |
| 2001/08/15 | 1,115 | 1,115 | 1,090 | 1,090 | 13,000 |
| 2001/08/14 | 1,075 | 1,115 | 1,075 | 1,109 | 49,000 |
| 2001/08/13 | 1,110 | 1,110 | 1,074 | 1,075 | 62,000 |
| 2001/08/10 | 1,120 | 1,133 | 1,115 | 1,115 | 84,000 |
| 2001/08/09 | 1,185 | 1,185 | 1,118 | 1,118 | 158,000 |
| 2001/08/08 | 1,258 | 1,258 | 1,185 | 1,198 | 74,000 |
| 2001/08/07 | 1,242 | 1,270 | 1,242 | 1,259 | 31,000 |
| 2001/08/06 | 1,271 | 1,271 | 1,250 | 1,258 | 31,000 |
| 2001/08/03 | 1,223 | 1,257 | 1,223 | 1,251 | 58,000 |
| 2001/08/02 | 1,259 | 1,259 | 1,221 | 1,233 | 76,000 |
| 2001/08/01 | 1,192 | 1,220 | 1,192 | 1,220 | 131,000 |
| 2001/07/31 | 1,188 | 1,222 | 1,188 | 1,200 | 82,000 |
| 2001/07/30 | 1,216 | 1,216 | 1,195 | 1,195 | 86,000 |
| 2001/07/27 | 1,290 | 1,290 | 1,215 | 1,215 | 72,000 |
| 2001/07/26 | 1,220 | 1,270 | 1,214 | 1,251 | 61,000 |
| 2001/07/25 | 1,207 | 1,243 | 1,207 | 1,220 | 34,000 |
| 2001/07/24 | 1,213 | 1,238 | 1,205 | 1,237 | 64,000 |
| 2001/07/23 | 1,256 | 1,256 | 1,230 | 1,240 | 20,000 |
| 2001/07/19 | 1,280 | 1,289 | 1,260 | 1,269 | 70,000 |
| 2001/07/18 | 1,271 | 1,285 | 1,268 | 1,280 | 46,000 |
| 2001/07/17 | 1,290 | 1,300 | 1,287 | 1,287 | 25,000 |
| 2001/07/16 | 1,310 | 1,310 | 1,290 | 1,290 | 28,000 |
| 2001/07/13 | 1,320 | 1,320 | 1,300 | 1,312 | 37,000 |
| 2001/07/12 | 1,261 | 1,295 | 1,261 | 1,295 | 47,000 |
| 2001/07/11 | 1,230 | 1,243 | 1,212 | 1,243 | 45,000 |
| 2001/07/10 | 1,249 | 1,249 | 1,237 | 1,242 | 49,000 |
| 2001/07/09 | 1,258 | 1,258 | 1,220 | 1,235 | 66,000 |
| 2001/07/06 | 1,321 | 1,321 | 1,258 | 1,258 | 70,000 |
| 2001/07/05 | 1,331 | 1,344 | 1,321 | 1,322 | 42,000 |
| 2001/07/04 | 1,356 | 1,367 | 1,331 | 1,331 | 34,000 |
| 2001/07/03 | 1,377 | 1,420 | 1,360 | 1,414 | 87,000 |
| 2001/07/02 | 1,400 | 1,404 | 1,378 | 1,385 | 88,000 |
| 2001/06/29 | 1,424 | 1,425 | 1,410 | 1,414 | 57,000 |
| 2001/06/28 | 1,425 | 1,425 | 1,410 | 1,423 | 24,000 |
| 2001/06/27 | 1,391 | 1,429 | 1,391 | 1,429 | 34,000 |
| 2001/06/26 | 1,399 | 1,430 | 1,399 | 1,410 | 44,000 |
| 2001/06/25 | 1,395 | 1,402 | 1,389 | 1,399 | 25,000 |
| 2001/06/22 | 1,400 | 1,401 | 1,389 | 1,395 | 42,000 |
| 2001/06/21 | 1,385 | 1,405 | 1,370 | 1,385 | 62,000 |
| 2001/06/20 | 1,390 | 1,400 | 1,380 | 1,384 | 59,000 |
| 2001/06/19 | 1,397 | 1,398 | 1,386 | 1,391 | 78,000 |
| 2001/06/18 | 1,402 | 1,435 | 1,395 | 1,398 | 88,000 |
| 2001/06/15 | 1,410 | 1,420 | 1,403 | 1,420 | 61,000 |
| 2001/06/14 | 1,420 | 1,448 | 1,409 | 1,448 | 92,000 |
| 2001/06/13 | 1,405 | 1,430 | 1,400 | 1,430 | 42,000 |
| 2001/06/12 | 1,390 | 1,425 | 1,390 | 1,425 | 81,000 |
| 2001/06/11 | 1,430 | 1,431 | 1,420 | 1,430 | 63,000 |
| 2001/06/08 | 1,402 | 1,449 | 1,402 | 1,430 | 176,000 |
| 2001/06/07 | 1,396 | 1,400 | 1,389 | 1,390 | 35,000 |
| 2001/06/06 | 1,410 | 1,410 | 1,395 | 1,395 | 40,000 |
| 2001/06/05 | 1,442 | 1,442 | 1,400 | 1,410 | 45,000 |
| 2001/06/04 | 1,415 | 1,448 | 1,415 | 1,422 | 44,000 |
| 2001/06/01 | 1,420 | 1,429 | 1,405 | 1,406 | 61,000 |
| 2001/05/31 | 1,410 | 1,414 | 1,395 | 1,400 | 118,000 |
| 2001/05/30 | 1,425 | 1,455 | 1,420 | 1,441 | 357,000 |
| 2001/05/29 | 1,393 | 1,480 | 1,391 | 1,478 | 571,000 |
| 2001/05/28 | 1,346 | 1,377 | 1,340 | 1,377 | 125,000 |
| 2001/05/25 | 1,301 | 1,351 | 1,301 | 1,351 | 99,000 |
| 2001/05/24 | 1,306 | 1,306 | 1,286 | 1,301 | 109,000 |
| 2001/05/23 | 1,352 | 1,352 | 1,301 | 1,306 | 60,000 |
| 2001/05/22 | 1,341 | 1,362 | 1,333 | 1,348 | 109,000 |
| 2001/05/21 | 1,327 | 1,348 | 1,327 | 1,331 | 57,000 |
| 2001/05/18 | 1,298 | 1,371 | 1,298 | 1,327 | 122,000 |
| 2001/05/17 | 1,284 | 1,319 | 1,282 | 1,298 | 100,000 |
| 2001/05/16 | 1,320 | 1,328 | 1,281 | 1,281 | 77,000 |
| 2001/05/15 | 1,305 | 1,320 | 1,303 | 1,320 | 57,000 |
| 2001/05/14 | 1,334 | 1,334 | 1,308 | 1,310 | 50,000 |
| 2001/05/11 | 1,350 | 1,350 | 1,310 | 1,334 | 63,000 |
| 2001/05/10 | 1,343 | 1,355 | 1,336 | 1,340 | 63,000 |
| 2001/05/09 | 1,362 | 1,395 | 1,340 | 1,343 | 41,000 |
| 2001/05/08 | 1,400 | 1,400 | 1,372 | 1,372 | 91,000 |
| 2001/05/07 | 1,380 | 1,400 | 1,365 | 1,400 | 141,000 |
| 2001/05/02 | 1,354 | 1,360 | 1,326 | 1,350 | 123,000 |
| 2001/05/01 | 1,323 | 1,325 | 1,310 | 1,325 | 61,000 |
| 2001/04/27 | 1,310 | 1,315 | 1,283 | 1,283 | 78,000 |
| 2001/04/26 | 1,309 | 1,309 | 1,281 | 1,290 | 48,000 |
| 2001/04/25 | 1,275 | 1,289 | 1,260 | 1,280 | 134,000 |
| 2001/04/24 | 1,296 | 1,296 | 1,279 | 1,295 | 61,000 |
| 2001/04/23 | 1,295 | 1,311 | 1,275 | 1,311 | 109,000 |
| 2001/04/20 | 1,290 | 1,295 | 1,275 | 1,275 | 119,000 |
| 2001/04/19 | 1,335 | 1,335 | 1,276 | 1,299 | 140,000 |
| 2001/04/18 | 1,275 | 1,296 | 1,263 | 1,295 | 54,000 |
| 2001/04/17 | 1,299 | 1,299 | 1,251 | 1,280 | 83,000 |
| 2001/04/16 | 1,300 | 1,300 | 1,284 | 1,299 | 164,000 |
| 2001/04/13 | 1,271 | 1,275 | 1,261 | 1,270 | 120,000 |
| 2001/04/12 | 1,251 | 1,265 | 1,251 | 1,260 | 191,000 |
| 2001/04/11 | 1,225 | 1,235 | 1,212 | 1,232 | 305,000 |
| 2001/04/10 | 1,250 | 1,250 | 1,205 | 1,215 | 140,000 |
| 2001/04/09 | 1,311 | 1,311 | 1,277 | 1,278 | 47,000 |
| 2001/04/06 | 1,341 | 1,341 | 1,308 | 1,311 | 140,000 |
| 2001/04/05 | 1,260 | 1,308 | 1,260 | 1,281 | 145,000 |
| 2001/04/04 | 1,299 | 1,299 | 1,250 | 1,250 | 103,000 |
| 2001/04/03 | 1,330 | 1,330 | 1,300 | 1,301 | 73,000 |
| 2001/04/02 | 1,360 | 1,367 | 1,320 | 1,330 | 27,000 |
| 2001/03/30 | 1,379 | 1,379 | 1,350 | 1,350 | 40,000 |
| 2001/03/29 | 1,399 | 1,400 | 1,380 | 1,380 | 25,000 |
| 2001/03/28 | 1,438 | 1,448 | 1,411 | 1,411 | 51,000 |
| 2001/03/27 | 1,458 | 1,459 | 1,398 | 1,398 | 100,000 |
| 2001/03/26 | 1,395 | 1,467 | 1,370 | 1,467 | 217,000 |
| 2001/03/23 | 1,310 | 1,400 | 1,310 | 1,375 | 90,000 |
| 2001/03/22 | 1,300 | 1,319 | 1,279 | 1,300 | 160,000 |
| 2001/03/21 | 1,253 | 1,300 | 1,253 | 1,300 | 81,000 |
| 2001/03/19 | 1,251 | 1,280 | 1,251 | 1,253 | 162,000 |
| 2001/03/16 | 1,275 | 1,330 | 1,250 | 1,254 | 105,000 |
| 2001/03/15 | 1,270 | 1,284 | 1,261 | 1,275 | 139,000 |
| 2001/03/14 | 1,280 | 1,310 | 1,280 | 1,310 | 150,000 |
| 2001/03/13 | 1,266 | 1,300 | 1,265 | 1,291 | 111,000 |
| 2001/03/12 | 1,265 | 1,300 | 1,265 | 1,290 | 136,000 |
| 2001/03/09 | 1,265 | 1,300 | 1,265 | 1,295 | 177,000 |
| 2001/03/08 | 1,300 | 1,351 | 1,281 | 1,285 | 222,000 |
| 2001/03/07 | 1,342 | 1,358 | 1,300 | 1,300 | 71,000 |
| 2001/03/06 | 1,301 | 1,345 | 1,299 | 1,345 | 91,000 |
| 2001/03/05 | 1,281 | 1,300 | 1,281 | 1,299 | 45,000 |
| 2001/03/02 | 1,275 | 1,309 | 1,275 | 1,281 | 87,000 |
| 2001/03/01 | 1,300 | 1,301 | 1,277 | 1,278 | 94,000 |
| 2001/02/28 | 1,348 | 1,348 | 1,301 | 1,303 | 150,000 |
| 2001/02/27 | 1,344 | 1,355 | 1,325 | 1,329 | 92,000 |
| 2001/02/26 | 1,341 | 1,361 | 1,341 | 1,350 | 14,000 |
| 2001/02/23 | 1,350 | 1,370 | 1,340 | 1,369 | 79,000 |
| 2001/02/22 | 1,371 | 1,371 | 1,351 | 1,352 | 96,000 |
| 2001/02/21 | 1,381 | 1,383 | 1,370 | 1,370 | 51,000 |
| 2001/02/20 | 1,385 | 1,410 | 1,385 | 1,410 | 24,000 |
| 2001/02/19 | 1,382 | 1,416 | 1,382 | 1,397 | 56,000 |
| 2001/02/16 | 1,415 | 1,420 | 1,380 | 1,380 | 37,000 |
| 2001/02/15 | 1,411 | 1,438 | 1,411 | 1,419 | 49,000 |
| 2001/02/14 | 1,419 | 1,420 | 1,410 | 1,413 | 70,000 |
| 2001/02/13 | 1,450 | 1,450 | 1,422 | 1,422 | 46,000 |
| 2001/02/09 | 1,401 | 1,422 | 1,401 | 1,411 | 92,000 |
| 2001/02/08 | 1,406 | 1,422 | 1,401 | 1,402 | 47,000 |
| 2001/02/07 | 1,455 | 1,455 | 1,400 | 1,402 | 171,000 |
| 2001/02/06 | 1,440 | 1,488 | 1,436 | 1,455 | 263,000 |
| 2001/02/05 | 1,500 | 1,500 | 1,446 | 1,446 | 146,000 |
| 2001/02/02 | 1,511 | 1,516 | 1,488 | 1,500 | 105,000 |
| 2001/02/01 | 1,540 | 1,541 | 1,530 | 1,530 | 79,000 |
| 2001/01/31 | 1,578 | 1,584 | 1,565 | 1,565 | 59,000 |
| 2001/01/30 | 1,581 | 1,581 | 1,535 | 1,575 | 156,000 |
| 2001/01/29 | 1,610 | 1,620 | 1,587 | 1,588 | 68,000 |
| 2001/01/26 | 1,624 | 1,624 | 1,600 | 1,606 | 14,000 |
| 2001/01/25 | 1,640 | 1,660 | 1,640 | 1,640 | 26,000 |
| 2001/01/24 | 1,699 | 1,699 | 1,665 | 1,665 | 66,000 |
| 2001/01/23 | 1,710 | 1,730 | 1,650 | 1,650 | 327,000 |
| 2001/01/22 | 1,650 | 1,700 | 1,650 | 1,680 | 143,000 |
| 2001/01/19 | 1,620 | 1,658 | 1,620 | 1,645 | 132,000 |
| 2001/01/18 | 1,581 | 1,620 | 1,580 | 1,610 | 121,000 |
| 2001/01/17 | 1,594 | 1,594 | 1,565 | 1,580 | 61,000 |
| 2001/01/16 | 1,552 | 1,634 | 1,550 | 1,629 | 133,000 |
| 2001/01/15 | 1,558 | 1,580 | 1,549 | 1,549 | 117,000 |
| 2001/01/12 | 1,577 | 1,580 | 1,560 | 1,574 | 70,000 |
| 2001/01/11 | 1,630 | 1,630 | 1,581 | 1,590 | 81,000 |
| 2001/01/10 | 1,624 | 1,643 | 1,624 | 1,638 | 24,000 |
| 2001/01/09 | 1,639 | 1,649 | 1,630 | 1,631 | 41,000 |
| 2001/01/05 | 1,659 | 1,661 | 1,649 | 1,649 | 63,000 |
| 2001/01/04 | 1,651 | 1,689 | 1,651 | 1,661 | 24,000 |