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
2002/12/30 608 608 594 603 24,000
2002/12/27 617 617 609 612 69,000
2002/12/26 619 620 600 612 39,000
2002/12/25 609 611 599 609 45,000
2002/12/24 588 612 587 612 67,000
2002/12/20 590 598 590 598 64,000
2002/12/19 576 598 570 598 79,000
2002/12/18 592 592 569 575 124,000
2002/12/17 570 596 570 592 171,000
2002/12/16 580 580 562 563 55,000
2002/12/13 570 580 557 560 326,000
2002/12/12 617 617 585 590 168,000
2002/12/11 630 630 600 617 203,000
2002/12/10 631 631 615 620 127,000
2002/12/09 650 650 645 645 127,000
2002/12/06 667 667 640 650 155,000
2002/12/05 675 675 651 661 267,000
2002/12/04 706 706 675 693 219,000
2002/12/03 710 720 708 712 137,000
2002/12/02 728 728 707 707 134,000
2002/11/29 671 740 671 710 175,000
2002/11/28 682 697 651 651 246,000
2002/11/27 675 682 675 680 42,000
2002/11/26 700 709 684 685 128,000
2002/11/25 666 690 661 690 118,000
2002/11/22 657 672 656 665 130,000
2002/11/21 649 662 643 657 52,000
2002/11/20 648 648 628 640 259,000
2002/11/19 670 671 643 648 54,000
2002/11/18 678 686 673 675 102,000
2002/11/15 687 696 681 688 182,000
2002/11/14 735 736 687 688 166,000
2002/11/13 769 772 742 745 69,000
2002/11/12 799 799 777 779 44,000
2002/11/11 783 818 781 800 114,000
2002/11/08 839 841 806 806 47,000
2002/11/07 842 842 830 839 74,000
2002/11/06 840 850 829 841 65,000
2002/11/05 800 848 799 840 93,000
2002/11/01 750 770 744 770 67,000
2002/10/31 770 770 754 756 23,000
2002/10/30 790 790 774 774 29,000
2002/10/29 790 791 784 786 24,000
2002/10/28 799 799 773 780 18,000
2002/10/25 760 780 760 779 177,000
2002/10/24 768 768 751 757 52,000
2002/10/23 755 770 744 767 48,000
2002/10/22 815 815 770 780 70,000
2002/10/21 850 850 824 824 58,000
2002/10/18 816 832 816 830 27,000
2002/10/17 809 830 809 816 39,000
2002/10/16 832 837 824 828 72,000
2002/10/15 810 833 810 831 42,000
2002/10/11 798 798 777 781 59,000
2002/10/10 806 806 751 758 104,000
2002/10/09 799 812 783 804 91,000
2002/10/08 795 827 795 800 44,000
2002/10/07 847 847 804 805 52,000
2002/10/04 871 871 834 837 71,000
2002/10/03 885 901 885 893 70,000
2002/10/02 929 940 902 902 59,000
2002/10/01 945 950 923 925 23,000
2002/09/30 958 968 946 955 86,000
2002/09/27 1,000 1,012 1,000 1,008 82,000
2002/09/26 976 992 976 991 166,000
2002/09/25 966 972 966 970 226,000
2002/09/24 960 967 950 966 116,000
2002/09/20 950 957 943 957 126,000
2002/09/19 950 967 931 931 65,000
2002/09/18 939 939 901 920 32,000
2002/09/17 910 920 904 920 54,000
2002/09/13 866 883 866 883 158,000
2002/09/12 908 908 896 896 26,000
2002/09/11 895 916 892 910 95,000
2002/09/10 897 900 879 885 170,000
2002/09/09 904 917 896 897 73,000
2002/09/06 910 910 900 901 33,000
2002/09/05 900 937 897 936 71,000
2002/09/04 930 940 884 899 169,000
2002/09/03 990 990 945 960 118,000
2002/09/02 1,031 1,031 975 987 39,000
2002/08/30 1,012 1,046 986 1,038 47,000
2002/08/29 1,021 1,026 985 985 70,000
2002/08/28 1,060 1,060 1,021 1,021 78,000
2002/08/27 1,050 1,051 1,040 1,043 71,000
2002/08/26 1,079 1,079 1,053 1,060 73,000
2002/08/23 1,055 1,065 1,038 1,040 124,000
2002/08/22 1,060 1,070 1,049 1,058 55,000
2002/08/21 1,060 1,070 1,056 1,062 51,000
2002/08/20 1,061 1,064 1,040 1,056 49,000
2002/08/19 1,065 1,068 1,050 1,060 54,000
2002/08/16 1,050 1,065 1,048 1,064 46,000
2002/08/15 1,052 1,052 1,037 1,037 47,000
2002/08/14 1,078 1,078 1,042 1,043 25,000
2002/08/13 1,078 1,078 1,055 1,058 32,000
2002/08/12 1,093 1,093 1,058 1,058 22,000
2002/08/09 1,077 1,094 1,070 1,094 40,000
2002/08/08 1,068 1,070 1,037 1,037 29,000
2002/08/07 1,050 1,090 1,050 1,079 28,000
2002/08/06 1,060 1,071 1,042 1,045 106,000
2002/08/05 1,060 1,069 1,056 1,069 34,000
2002/08/02 1,062 1,062 1,020 1,054 178,000
2002/08/01 1,058 1,085 1,051 1,080 155,000
2002/07/31 1,130 1,130 1,090 1,098 47,000
2002/07/30 1,090 1,119 1,080 1,112 147,000
2002/07/29 1,096 1,096 1,080 1,080 49,000
2002/07/26 1,111 1,111 1,070 1,085 66,000
2002/07/25 1,097 1,116 1,071 1,075 27,000
2002/07/24 1,122 1,122 1,077 1,077 20,000
2002/07/23 1,110 1,123 1,100 1,123 98,000
2002/07/22 1,077 1,094 1,077 1,092 50,000
2002/07/19 1,119 1,119 1,096 1,097 38,000
2002/07/18 1,101 1,124 1,097 1,124 176,000
2002/07/17 1,070 1,095 1,060 1,095 76,000
2002/07/16 1,090 1,090 1,072 1,072 55,000
2002/07/15 1,100 1,100 1,077 1,091 44,000
2002/07/12 1,113 1,118 1,100 1,100 35,000
2002/07/11 1,110 1,110 1,090 1,100 91,000
2002/07/10 1,123 1,145 1,123 1,123 84,000
2002/07/09 1,098 1,145 1,090 1,143 178,000
2002/07/08 1,120 1,121 1,091 1,093 74,000
2002/07/05 1,095 1,111 1,091 1,111 81,000
2002/07/04 1,100 1,100 1,070 1,081 39,000
2002/07/03 1,079 1,095 1,070 1,093 51,000
2002/07/02 1,070 1,085 1,060 1,085 54,000
2002/07/01 1,060 1,087 1,060 1,079 42,000
2002/06/28 1,057 1,070 1,057 1,067 25,000
2002/06/27 1,036 1,063 1,036 1,053 70,000
2002/06/26 1,046 1,046 1,011 1,035 103,000
2002/06/25 1,021 1,053 1,021 1,050 67,000
2002/06/24 1,009 1,029 1,004 1,028 62,000
2002/06/21 1,010 1,016 1,006 1,011 35,000
2002/06/20 1,004 1,029 997 1,029 102,000
2002/06/19 1,017 1,022 1,005 1,005 34,000
2002/06/18 1,043 1,043 1,014 1,015 30,000
2002/06/17 1,020 1,026 1,003 1,003 99,000
2002/06/14 1,032 1,032 1,026 1,027 177,000
2002/06/13 1,087 1,087 1,022 1,031 32,000
2002/06/12 1,065 1,065 1,046 1,047 16,000
2002/06/11 1,077 1,077 1,068 1,073 67,000
2002/06/10 1,057 1,080 1,057 1,058 47,000
2002/06/07 1,050 1,065 1,040 1,050 109,000
2002/06/06 1,068 1,068 1,042 1,049 62,000
2002/06/05 1,109 1,109 1,079 1,082 39,000
2002/06/04 1,100 1,100 1,080 1,090 86,000
2002/06/03 1,070 1,118 1,070 1,096 25,000
2002/05/31 1,100 1,101 1,070 1,070 38,000
2002/05/30 1,129 1,129 1,075 1,100 78,000
2002/05/29 1,120 1,129 1,111 1,113 81,000
2002/05/28 1,140 1,140 1,125 1,130 62,000
2002/05/27 1,104 1,143 1,104 1,120 90,000
2002/05/24 1,103 1,114 1,089 1,091 60,000
2002/05/23 1,103 1,121 1,103 1,116 58,000
2002/05/22 1,081 1,098 1,075 1,094 87,000
2002/05/21 1,137 1,137 1,109 1,121 42,000
2002/05/20 1,141 1,141 1,111 1,125 107,000
2002/05/17 1,125 1,125 1,090 1,101 95,000
2002/05/16 1,120 1,120 1,075 1,100 65,000
2002/05/15 1,054 1,074 1,054 1,065 56,000
2002/05/14 1,051 1,065 1,038 1,040 26,000
2002/05/13 1,061 1,062 1,042 1,046 67,000
2002/05/10 1,075 1,083 1,072 1,074 68,000
2002/05/09 1,080 1,100 1,072 1,072 73,000
2002/05/08 1,090 1,092 1,063 1,066 101,000
2002/05/07 1,107 1,110 1,080 1,086 85,000
2002/05/02 1,112 1,128 1,112 1,126 34,000
2002/05/01 1,163 1,163 1,124 1,139 112,000
2002/04/30 1,133 1,133 1,113 1,123 70,000
2002/04/26 1,167 1,180 1,130 1,134 230,000
2002/04/25 1,203 1,203 1,185 1,187 94,000
2002/04/24 1,205 1,217 1,205 1,208 55,000
2002/04/23 1,204 1,211 1,203 1,207 65,000
2002/04/22 1,200 1,219 1,185 1,219 131,000
2002/04/19 1,209 1,215 1,196 1,214 215,000
2002/04/18 1,174 1,205 1,173 1,204 248,000
2002/04/17 1,173 1,189 1,165 1,174 244,000
2002/04/16 1,142 1,193 1,142 1,186 613,000
2002/04/15 1,121 1,151 1,116 1,151 433,000
2002/04/12 1,100 1,143 1,093 1,109 338,000
2002/04/11 1,137 1,142 1,117 1,120 568,000
2002/04/10 1,020 1,103 1,018 1,097 675,000
2002/04/09 1,040 1,040 1,005 1,012 101,000
2002/04/08 1,005 1,024 1,005 1,020 169,000
2002/04/05 1,040 1,040 1,020 1,025 167,000
2002/04/04 1,009 1,043 999 1,030 291,000
2002/04/03 993 1,005 977 992 244,000
2002/04/02 994 995 978 991 91,000
2002/04/01 1,010 1,017 986 994 97,000
2002/03/29 1,043 1,043 1,017 1,017 54,000
2002/03/28 1,039 1,045 1,027 1,044 73,000
2002/03/27 1,050 1,054 1,036 1,045 86,000
2002/03/26 1,020 1,055 1,019 1,055 157,000
2002/03/25 1,013 1,038 995 1,008 136,000
2002/03/22 1,045 1,045 1,020 1,024 99,000
2002/03/20 1,080 1,088 1,062 1,062 198,000
2002/03/19 1,021 1,076 1,020 1,071 332,000
2002/03/18 1,026 1,027 997 1,022 197,000
2002/03/15 963 997 960 996 198,000
2002/03/14 925 970 925 963 83,000
2002/03/13 951 983 923 923 124,000
2002/03/12 990 990 953 959 179,000
2002/03/11 1,031 1,035 984 990 257,000
2002/03/08 989 1,019 980 1,014 548,000
2002/03/07 945 990 938 990 446,000
2002/03/06 896 932 886 915 733,000
2002/03/05 853 876 838 876 559,000
2002/03/04 833 846 820 839 528,000
2002/03/01 811 812 803 812 312,000
2002/02/28 820 825 809 811 197,000
2002/02/27 816 821 815 820 116,000
2002/02/26 841 848 808 812 105,000
2002/02/25 840 845 830 830 66,000
2002/02/22 829 830 815 830 71,000
2002/02/21 803 830 800 830 222,000
2002/02/20 804 810 790 803 219,000
2002/02/19 843 846 820 824 238,000
2002/02/18 760 791 760 791 63,000
2002/02/15 768 770 744 769 27,000
2002/02/14 760 775 760 767 37,000
2002/02/13 787 788 762 770 37,000
2002/02/12 790 796 765 767 24,000
2002/02/08 737 748 735 740 74,000
2002/02/07 746 754 737 737 42,000
2002/02/06 750 760 747 747 26,000
2002/02/05 794 800 748 750 120,000
2002/02/04 797 800 794 794 29,000
2002/02/01 823 823 793 800 68,000
2002/01/31 830 834 822 825 20,000
2002/01/30 823 834 813 825 157,000
2002/01/29 869 869 830 830 65,000
2002/01/28 860 869 860 865 45,000
2002/01/25 855 875 855 863 75,000
2002/01/24 883 892 883 885 59,000
2002/01/23 899 900 882 886 26,000
2002/01/22 919 920 901 912 50,000
2002/01/21 893 909 891 909 33,000
2002/01/18 871 893 871 893 14,000
2002/01/17 873 877 862 872 12,000
2002/01/16 853 881 852 878 11,000
2002/01/15 861 861 849 852 36,000
2002/01/11 880 881 869 876 133,000
2002/01/10 845 882 845 870 80,000
2002/01/09 831 845 830 843 36,000
2002/01/08 845 851 831 832 36,000
2002/01/07 884 884 850 859 28,000
2002/01/04 864 864 854 854 2,000

このページの先頭へ