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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,285 | 1,290 | 1,272 | 1,273 | 91,000 |
| 2003/12/29 | 1,282 | 1,296 | 1,270 | 1,277 | 348,000 |
| 2003/12/26 | 1,237 | 1,279 | 1,237 | 1,279 | 648,000 |
| 2003/12/25 | 1,195 | 1,236 | 1,190 | 1,236 | 301,000 |
| 2003/12/24 | 1,198 | 1,200 | 1,182 | 1,200 | 123,000 |
| 2003/12/22 | 1,181 | 1,200 | 1,180 | 1,200 | 246,000 |
| 2003/12/19 | 1,178 | 1,196 | 1,160 | 1,167 | 208,000 |
| 2003/12/18 | 1,204 | 1,205 | 1,165 | 1,178 | 272,000 |
| 2003/12/17 | 1,237 | 1,245 | 1,196 | 1,207 | 161,000 |
| 2003/12/16 | 1,207 | 1,249 | 1,206 | 1,217 | 503,000 |
| 2003/12/15 | 1,200 | 1,247 | 1,189 | 1,247 | 506,000 |
| 2003/12/12 | 1,121 | 1,170 | 1,120 | 1,163 | 348,000 |
| 2003/12/11 | 1,128 | 1,128 | 1,105 | 1,114 | 114,000 |
| 2003/12/10 | 1,140 | 1,147 | 1,115 | 1,129 | 264,000 |
| 2003/12/09 | 1,156 | 1,156 | 1,110 | 1,146 | 263,000 |
| 2003/12/08 | 1,095 | 1,145 | 1,087 | 1,118 | 260,000 |
| 2003/12/05 | 1,180 | 1,184 | 1,122 | 1,129 | 251,000 |
| 2003/12/04 | 1,180 | 1,209 | 1,162 | 1,172 | 428,000 |
| 2003/12/03 | 1,172 | 1,225 | 1,144 | 1,165 | 648,000 |
| 2003/12/02 | 1,147 | 1,200 | 1,136 | 1,185 | 1,015,000 |
| 2003/12/01 | 1,065 | 1,121 | 1,046 | 1,120 | 317,000 |
| 2003/11/28 | 1,150 | 1,160 | 1,081 | 1,105 | 548,000 |
| 2003/11/27 | 1,104 | 1,150 | 1,075 | 1,150 | 1,103,000 |
| 2003/11/26 | 1,018 | 1,059 | 1,013 | 1,059 | 644,000 |
| 2003/11/25 | 950 | 965 | 935 | 959 | 259,000 |
| 2003/11/21 | 892 | 929 | 881 | 917 | 157,000 |
| 2003/11/20 | 930 | 930 | 860 | 896 | 532,000 |
| 2003/11/19 | 913 | 927 | 904 | 913 | 129,000 |
| 2003/11/18 | 903 | 935 | 882 | 931 | 444,000 |
| 2003/11/17 | 953 | 953 | 910 | 920 | 435,000 |
| 2003/11/14 | 994 | 1,025 | 981 | 981 | 440,000 |
| 2003/11/13 | 1,029 | 1,030 | 995 | 995 | 929,000 |
| 2003/11/12 | 1,031 | 1,058 | 1,021 | 1,028 | 301,000 |
| 2003/11/11 | 1,088 | 1,095 | 1,020 | 1,039 | 777,000 |
| 2003/11/10 | 1,030 | 1,139 | 1,023 | 1,128 | 1,012,000 |
| 2003/11/07 | 1,045 | 1,055 | 1,004 | 1,046 | 509,000 |
| 2003/11/06 | 1,040 | 1,075 | 1,017 | 1,035 | 963,000 |
| 2003/11/05 | 1,011 | 1,090 | 990 | 1,020 | 2,527,000 |
| 2003/11/04 | 961 | 1,011 | 945 | 1,011 | 2,284,000 |
| 2003/10/31 | 911 | 911 | 911 | 911 | 322,000 |
| 2003/10/30 | 811 | 811 | 811 | 811 | 162,000 |
| 2003/10/29 | 714 | 715 | 700 | 711 | 127,000 |
| 2003/10/28 | 675 | 699 | 674 | 685 | 95,000 |
| 2003/10/27 | 662 | 685 | 662 | 676 | 47,000 |
| 2003/10/24 | 681 | 690 | 677 | 682 | 75,000 |
| 2003/10/23 | 699 | 699 | 680 | 680 | 152,000 |
| 2003/10/22 | 727 | 729 | 710 | 719 | 92,000 |
| 2003/10/21 | 727 | 739 | 725 | 733 | 199,000 |
| 2003/10/20 | 727 | 730 | 715 | 727 | 110,000 |
| 2003/10/17 | 723 | 727 | 714 | 727 | 165,000 |
| 2003/10/16 | 685 | 725 | 682 | 709 | 246,000 |
| 2003/10/15 | 675 | 694 | 675 | 691 | 158,000 |
| 2003/10/14 | 689 | 696 | 684 | 685 | 141,000 |
| 2003/10/10 | 685 | 691 | 669 | 670 | 434,000 |
| 2003/10/09 | 701 | 702 | 688 | 690 | 235,000 |
| 2003/10/08 | 736 | 736 | 705 | 707 | 49,000 |
| 2003/10/07 | 730 | 739 | 725 | 732 | 63,000 |
| 2003/10/06 | 748 | 748 | 730 | 730 | 69,000 |
| 2003/10/03 | 714 | 723 | 713 | 718 | 112,000 |
| 2003/10/02 | 720 | 727 | 711 | 720 | 79,000 |
| 2003/10/01 | 729 | 729 | 702 | 710 | 132,000 |
| 2003/09/30 | 716 | 737 | 712 | 730 | 187,000 |
| 2003/09/29 | 715 | 720 | 700 | 720 | 140,000 |
| 2003/09/26 | 699 | 724 | 696 | 714 | 160,000 |
| 2003/09/25 | 714 | 724 | 701 | 724 | 178,000 |
| 2003/09/24 | 754 | 765 | 718 | 728 | 183,000 |
| 2003/09/22 | 761 | 775 | 753 | 758 | 179,000 |
| 2003/09/19 | 788 | 795 | 772 | 795 | 140,000 |
| 2003/09/18 | 778 | 787 | 751 | 787 | 122,000 |
| 2003/09/17 | 788 | 790 | 763 | 786 | 83,000 |
| 2003/09/16 | 765 | 786 | 765 | 786 | 194,000 |
| 2003/09/12 | 765 | 789 | 765 | 775 | 201,000 |
| 2003/09/11 | 766 | 766 | 747 | 752 | 54,000 |
| 2003/09/10 | 765 | 781 | 760 | 766 | 96,000 |
| 2003/09/09 | 751 | 768 | 751 | 760 | 60,000 |
| 2003/09/08 | 721 | 759 | 721 | 751 | 110,000 |
| 2003/09/05 | 758 | 762 | 733 | 740 | 151,000 |
| 2003/09/04 | 773 | 773 | 758 | 758 | 99,000 |
| 2003/09/03 | 782 | 792 | 767 | 775 | 90,000 |
| 2003/09/02 | 800 | 800 | 771 | 781 | 126,000 |
| 2003/09/01 | 791 | 810 | 785 | 797 | 251,000 |
| 2003/08/29 | 768 | 792 | 766 | 792 | 400,000 |
| 2003/08/28 | 740 | 762 | 739 | 762 | 317,000 |
| 2003/08/27 | 717 | 749 | 707 | 735 | 351,000 |
| 2003/08/26 | 702 | 707 | 696 | 698 | 136,000 |
| 2003/08/25 | 694 | 707 | 694 | 701 | 61,000 |
| 2003/08/22 | 709 | 709 | 693 | 701 | 65,000 |
| 2003/08/21 | 700 | 703 | 690 | 702 | 81,000 |
| 2003/08/20 | 690 | 705 | 689 | 700 | 123,000 |
| 2003/08/19 | 698 | 699 | 685 | 690 | 153,000 |
| 2003/08/18 | 700 | 700 | 677 | 689 | 139,000 |
| 2003/08/15 | 672 | 704 | 668 | 690 | 241,000 |
| 2003/08/14 | 646 | 661 | 630 | 654 | 190,000 |
| 2003/08/13 | 630 | 654 | 630 | 647 | 248,000 |
| 2003/08/12 | 641 | 644 | 630 | 630 | 273,000 |
| 2003/08/11 | 661 | 661 | 623 | 634 | 347,000 |
| 2003/08/08 | 668 | 678 | 656 | 656 | 241,000 |
| 2003/08/07 | 685 | 688 | 674 | 678 | 94,000 |
| 2003/08/06 | 717 | 717 | 691 | 705 | 94,000 |
| 2003/08/05 | 729 | 729 | 719 | 721 | 127,000 |
| 2003/08/04 | 727 | 730 | 716 | 728 | 178,000 |
| 2003/08/01 | 710 | 730 | 707 | 727 | 182,000 |
| 2003/07/31 | 709 | 709 | 685 | 687 | 119,000 |
| 2003/07/30 | 686 | 705 | 672 | 699 | 189,000 |
| 2003/07/29 | 680 | 685 | 674 | 684 | 175,000 |
| 2003/07/28 | 680 | 693 | 675 | 675 | 186,000 |
| 2003/07/25 | 679 | 679 | 664 | 666 | 97,000 |
| 2003/07/24 | 677 | 688 | 677 | 680 | 75,000 |
| 2003/07/23 | 661 | 685 | 661 | 677 | 75,000 |
| 2003/07/22 | 678 | 680 | 661 | 665 | 55,000 |
| 2003/07/18 | 690 | 690 | 665 | 678 | 155,000 |
| 2003/07/17 | 661 | 719 | 661 | 699 | 306,000 |
| 2003/07/16 | 682 | 699 | 675 | 681 | 49,000 |
| 2003/07/15 | 697 | 706 | 686 | 687 | 133,000 |
| 2003/07/14 | 683 | 697 | 679 | 687 | 79,000 |
| 2003/07/11 | 703 | 703 | 673 | 681 | 154,000 |
| 2003/07/10 | 728 | 728 | 712 | 712 | 58,000 |
| 2003/07/09 | 737 | 740 | 710 | 729 | 214,000 |
| 2003/07/08 | 749 | 749 | 730 | 730 | 256,000 |
| 2003/07/07 | 712 | 741 | 702 | 734 | 343,000 |
| 2003/07/04 | 660 | 711 | 653 | 702 | 401,000 |
| 2003/07/03 | 647 | 684 | 635 | 670 | 837,000 |
| 2003/07/02 | 627 | 640 | 617 | 637 | 247,000 |
| 2003/07/01 | 583 | 617 | 582 | 617 | 228,000 |
| 2003/06/30 | 580 | 584 | 575 | 582 | 80,000 |
| 2003/06/27 | 568 | 579 | 562 | 579 | 75,000 |
| 2003/06/26 | 560 | 564 | 553 | 558 | 105,000 |
| 2003/06/25 | 552 | 559 | 551 | 559 | 56,000 |
| 2003/06/24 | 563 | 565 | 553 | 556 | 211,000 |
| 2003/06/23 | 570 | 575 | 565 | 573 | 69,000 |
| 2003/06/20 | 553 | 568 | 553 | 562 | 138,000 |
| 2003/06/19 | 561 | 577 | 561 | 573 | 126,000 |
| 2003/06/18 | 561 | 572 | 561 | 561 | 197,000 |
| 2003/06/17 | 583 | 583 | 569 | 571 | 129,000 |
| 2003/06/16 | 573 | 577 | 563 | 563 | 125,000 |
| 2003/06/13 | 579 | 587 | 576 | 576 | 486,000 |
| 2003/06/12 | 582 | 589 | 571 | 581 | 322,000 |
| 2003/06/11 | 563 | 590 | 563 | 581 | 388,000 |
| 2003/06/10 | 575 | 575 | 556 | 560 | 187,000 |
| 2003/06/09 | 563 | 580 | 562 | 580 | 332,000 |
| 2003/06/06 | 543 | 562 | 543 | 562 | 218,000 |
| 2003/06/05 | 538 | 549 | 532 | 542 | 172,000 |
| 2003/06/04 | 538 | 541 | 527 | 527 | 118,000 |
| 2003/06/03 | 540 | 549 | 531 | 539 | 126,000 |
| 2003/06/02 | 516 | 535 | 516 | 535 | 185,000 |
| 2003/05/30 | 508 | 515 | 507 | 507 | 97,000 |
| 2003/05/29 | 509 | 515 | 505 | 515 | 138,000 |
| 2003/05/28 | 486 | 510 | 486 | 507 | 134,000 |
| 2003/05/27 | 496 | 496 | 478 | 486 | 166,000 |
| 2003/05/26 | 501 | 507 | 496 | 496 | 102,000 |
| 2003/05/23 | 505 | 505 | 497 | 500 | 108,000 |
| 2003/05/22 | 498 | 501 | 496 | 500 | 96,000 |
| 2003/05/21 | 502 | 504 | 491 | 498 | 91,000 |
| 2003/05/20 | 510 | 510 | 499 | 500 | 55,000 |
| 2003/05/19 | 518 | 518 | 506 | 509 | 28,000 |
| 2003/05/16 | 512 | 522 | 512 | 519 | 38,000 |
| 2003/05/15 | 523 | 527 | 510 | 514 | 66,000 |
| 2003/05/14 | 521 | 535 | 521 | 531 | 127,000 |
| 2003/05/13 | 510 | 518 | 505 | 518 | 175,000 |
| 2003/05/12 | 494 | 504 | 492 | 501 | 93,000 |
| 2003/05/09 | 485 | 493 | 485 | 492 | 72,000 |
| 2003/05/08 | 489 | 494 | 489 | 494 | 76,000 |
| 2003/05/07 | 492 | 499 | 488 | 490 | 151,000 |
| 2003/05/06 | 486 | 489 | 486 | 488 | 97,000 |
| 2003/05/02 | 502 | 504 | 481 | 486 | 142,000 |
| 2003/05/01 | 509 | 510 | 502 | 502 | 56,000 |
| 2003/04/30 | 500 | 501 | 490 | 501 | 96,000 |
| 2003/04/28 | 497 | 497 | 483 | 489 | 56,000 |
| 2003/04/25 | 522 | 527 | 494 | 496 | 103,000 |
| 2003/04/24 | 526 | 536 | 520 | 520 | 40,000 |
| 2003/04/23 | 537 | 540 | 530 | 536 | 73,000 |
| 2003/04/22 | 570 | 570 | 529 | 536 | 108,000 |
| 2003/04/21 | 552 | 571 | 552 | 571 | 75,000 |
| 2003/04/18 | 550 | 570 | 548 | 550 | 154,000 |
| 2003/04/17 | 505 | 541 | 505 | 541 | 119,000 |
| 2003/04/16 | 498 | 510 | 496 | 510 | 85,000 |
| 2003/04/15 | 488 | 506 | 488 | 502 | 96,000 |
| 2003/04/14 | 510 | 513 | 498 | 503 | 84,000 |
| 2003/04/11 | 497 | 513 | 496 | 513 | 101,000 |
| 2003/04/10 | 500 | 506 | 499 | 501 | 72,000 |
| 2003/04/09 | 503 | 504 | 487 | 500 | 124,000 |
| 2003/04/08 | 491 | 507 | 491 | 503 | 145,000 |
| 2003/04/07 | 487 | 487 | 479 | 486 | 69,000 |
| 2003/04/04 | 464 | 472 | 461 | 467 | 43,000 |
| 2003/04/03 | 477 | 479 | 466 | 466 | 52,000 |
| 2003/04/02 | 457 | 463 | 457 | 462 | 35,000 |
| 2003/04/01 | 470 | 470 | 454 | 462 | 125,000 |
| 2003/03/31 | 493 | 493 | 460 | 463 | 102,000 |
| 2003/03/28 | 494 | 494 | 490 | 494 | 44,000 |
| 2003/03/27 | 491 | 497 | 483 | 493 | 85,000 |
| 2003/03/26 | 507 | 507 | 484 | 492 | 93,000 |
| 2003/03/25 | 519 | 521 | 507 | 508 | 58,000 |
| 2003/03/24 | 537 | 537 | 519 | 525 | 68,000 |
| 2003/03/20 | 511 | 511 | 497 | 507 | 62,000 |
| 2003/03/19 | 499 | 499 | 491 | 491 | 30,000 |
| 2003/03/18 | 497 | 507 | 497 | 501 | 40,000 |
| 2003/03/17 | 497 | 499 | 483 | 489 | 110,000 |
| 2003/03/14 | 490 | 504 | 487 | 497 | 149,000 |
| 2003/03/13 | 491 | 491 | 488 | 490 | 65,000 |
| 2003/03/12 | 489 | 494 | 483 | 488 | 172,000 |
| 2003/03/11 | 484 | 498 | 484 | 485 | 98,000 |
| 2003/03/10 | 520 | 521 | 496 | 499 | 160,000 |
| 2003/03/07 | 546 | 548 | 528 | 529 | 65,000 |
| 2003/03/06 | 566 | 567 | 520 | 550 | 248,000 |
| 2003/03/05 | 570 | 583 | 568 | 576 | 119,000 |
| 2003/03/04 | 571 | 575 | 569 | 569 | 51,000 |
| 2003/03/03 | 566 | 574 | 566 | 570 | 45,000 |
| 2003/02/28 | 568 | 575 | 565 | 565 | 34,000 |
| 2003/02/27 | 557 | 564 | 555 | 564 | 49,000 |
| 2003/02/26 | 565 | 570 | 560 | 560 | 24,000 |
| 2003/02/25 | 565 | 567 | 560 | 564 | 37,000 |
| 2003/02/24 | 569 | 577 | 569 | 575 | 57,000 |
| 2003/02/21 | 566 | 573 | 565 | 569 | 104,000 |
| 2003/02/20 | 583 | 583 | 550 | 567 | 153,000 |
| 2003/02/19 | 590 | 590 | 584 | 584 | 82,000 |
| 2003/02/18 | 595 | 595 | 588 | 593 | 83,000 |
| 2003/02/17 | 600 | 600 | 591 | 595 | 86,000 |
| 2003/02/14 | 580 | 600 | 575 | 600 | 242,000 |
| 2003/02/13 | 595 | 595 | 591 | 595 | 45,000 |
| 2003/02/12 | 590 | 603 | 589 | 595 | 53,000 |
| 2003/02/10 | 598 | 598 | 582 | 585 | 23,000 |
| 2003/02/07 | 594 | 595 | 584 | 588 | 36,000 |
| 2003/02/06 | 593 | 600 | 593 | 595 | 40,000 |
| 2003/02/05 | 611 | 611 | 596 | 596 | 84,000 |
| 2003/02/04 | 601 | 608 | 600 | 601 | 79,000 |
| 2003/02/03 | 590 | 591 | 580 | 591 | 47,000 |
| 2003/01/31 | 600 | 600 | 569 | 592 | 80,000 |
| 2003/01/30 | 609 | 609 | 596 | 600 | 31,000 |
| 2003/01/29 | 631 | 631 | 590 | 599 | 105,000 |
| 2003/01/28 | 632 | 638 | 626 | 631 | 50,000 |
| 2003/01/27 | 644 | 645 | 628 | 633 | 80,000 |
| 2003/01/24 | 655 | 655 | 643 | 647 | 71,000 |
| 2003/01/23 | 613 | 646 | 613 | 646 | 54,000 |
| 2003/01/22 | 628 | 630 | 610 | 612 | 36,000 |
| 2003/01/21 | 628 | 633 | 622 | 627 | 54,000 |
| 2003/01/20 | 640 | 641 | 622 | 628 | 77,000 |
| 2003/01/17 | 636 | 643 | 630 | 639 | 145,000 |
| 2003/01/16 | 612 | 633 | 610 | 626 | 95,000 |
| 2003/01/15 | 610 | 615 | 608 | 612 | 40,000 |
| 2003/01/14 | 599 | 605 | 589 | 605 | 33,000 |
| 2003/01/10 | 603 | 610 | 582 | 600 | 40,000 |
| 2003/01/09 | 610 | 610 | 594 | 603 | 26,000 |
| 2003/01/08 | 596 | 614 | 596 | 614 | 48,000 |
| 2003/01/07 | 617 | 617 | 608 | 612 | 56,000 |
| 2003/01/06 | 619 | 619 | 617 | 617 | 27,000 |