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 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,467 | 1,467 | 1,446 | 1,451 | 31,000 |
| 2004/12/29 | 1,456 | 1,464 | 1,452 | 1,461 | 50,000 |
| 2004/12/28 | 1,466 | 1,467 | 1,450 | 1,456 | 57,000 |
| 2004/12/27 | 1,464 | 1,471 | 1,464 | 1,466 | 57,000 |
| 2004/12/24 | 1,469 | 1,477 | 1,449 | 1,463 | 151,000 |
| 2004/12/22 | 1,464 | 1,481 | 1,460 | 1,476 | 226,000 |
| 2004/12/21 | 1,408 | 1,454 | 1,408 | 1,451 | 256,000 |
| 2004/12/20 | 1,370 | 1,405 | 1,370 | 1,404 | 177,000 |
| 2004/12/17 | 1,368 | 1,380 | 1,364 | 1,368 | 190,000 |
| 2004/12/16 | 1,370 | 1,380 | 1,365 | 1,379 | 147,000 |
| 2004/12/15 | 1,373 | 1,378 | 1,368 | 1,377 | 141,000 |
| 2004/12/14 | 1,351 | 1,387 | 1,350 | 1,386 | 266,000 |
| 2004/12/13 | 1,353 | 1,358 | 1,335 | 1,349 | 165,000 |
| 2004/12/10 | 1,359 | 1,359 | 1,340 | 1,352 | 185,000 |
| 2004/12/09 | 1,340 | 1,358 | 1,334 | 1,358 | 241,000 |
| 2004/12/08 | 1,325 | 1,358 | 1,325 | 1,349 | 118,000 |
| 2004/12/07 | 1,353 | 1,355 | 1,333 | 1,345 | 159,000 |
| 2004/12/06 | 1,348 | 1,355 | 1,340 | 1,353 | 161,000 |
| 2004/12/03 | 1,308 | 1,344 | 1,308 | 1,344 | 256,000 |
| 2004/12/02 | 1,297 | 1,307 | 1,289 | 1,307 | 155,000 |
| 2004/12/01 | 1,275 | 1,289 | 1,275 | 1,285 | 126,000 |
| 2004/11/30 | 1,292 | 1,292 | 1,274 | 1,276 | 230,000 |
| 2004/11/29 | 1,282 | 1,317 | 1,282 | 1,302 | 130,000 |
| 2004/11/26 | 1,291 | 1,298 | 1,289 | 1,290 | 118,000 |
| 2004/11/25 | 1,301 | 1,301 | 1,280 | 1,294 | 160,000 |
| 2004/11/24 | 1,272 | 1,322 | 1,272 | 1,314 | 278,000 |
| 2004/11/22 | 1,308 | 1,309 | 1,271 | 1,287 | 262,000 |
| 2004/11/19 | 1,327 | 1,330 | 1,322 | 1,330 | 101,000 |
| 2004/11/18 | 1,323 | 1,334 | 1,320 | 1,327 | 154,000 |
| 2004/11/17 | 1,323 | 1,340 | 1,313 | 1,322 | 240,000 |
| 2004/11/16 | 1,369 | 1,369 | 1,338 | 1,343 | 139,000 |
| 2004/11/15 | 1,370 | 1,375 | 1,356 | 1,365 | 377,000 |
| 2004/11/12 | 1,334 | 1,341 | 1,310 | 1,319 | 287,000 |
| 2004/11/11 | 1,342 | 1,374 | 1,339 | 1,354 | 239,000 |
| 2004/11/10 | 1,368 | 1,375 | 1,336 | 1,340 | 234,000 |
| 2004/11/09 | 1,375 | 1,397 | 1,362 | 1,371 | 203,000 |
| 2004/11/08 | 1,387 | 1,387 | 1,355 | 1,376 | 204,000 |
| 2004/11/05 | 1,378 | 1,390 | 1,369 | 1,388 | 171,000 |
| 2004/11/04 | 1,406 | 1,406 | 1,385 | 1,398 | 109,000 |
| 2004/11/02 | 1,395 | 1,402 | 1,386 | 1,402 | 77,000 |
| 2004/11/01 | 1,379 | 1,385 | 1,368 | 1,379 | 53,000 |
| 2004/10/29 | 1,388 | 1,399 | 1,369 | 1,399 | 168,000 |
| 2004/10/28 | 1,431 | 1,431 | 1,401 | 1,408 | 158,000 |
| 2004/10/27 | 1,425 | 1,428 | 1,416 | 1,418 | 119,000 |
| 2004/10/26 | 1,404 | 1,430 | 1,397 | 1,409 | 392,000 |
| 2004/10/25 | 1,356 | 1,403 | 1,345 | 1,403 | 203,000 |
| 2004/10/22 | 1,386 | 1,412 | 1,386 | 1,396 | 143,000 |
| 2004/10/21 | 1,392 | 1,392 | 1,362 | 1,392 | 238,000 |
| 2004/10/20 | 1,380 | 1,400 | 1,370 | 1,389 | 188,000 |
| 2004/10/19 | 1,360 | 1,394 | 1,360 | 1,380 | 169,000 |
| 2004/10/18 | 1,363 | 1,377 | 1,341 | 1,361 | 130,000 |
| 2004/10/15 | 1,343 | 1,367 | 1,329 | 1,357 | 132,000 |
| 2004/10/14 | 1,374 | 1,376 | 1,320 | 1,363 | 574,000 |
| 2004/10/13 | 1,440 | 1,450 | 1,373 | 1,373 | 598,000 |
| 2004/10/12 | 1,481 | 1,481 | 1,450 | 1,450 | 154,000 |
| 2004/10/08 | 1,484 | 1,498 | 1,475 | 1,481 | 99,000 |
| 2004/10/07 | 1,523 | 1,523 | 1,486 | 1,495 | 111,000 |
| 2004/10/06 | 1,510 | 1,522 | 1,492 | 1,505 | 311,000 |
| 2004/10/05 | 1,544 | 1,544 | 1,522 | 1,539 | 209,000 |
| 2004/10/04 | 1,545 | 1,545 | 1,517 | 1,525 | 139,000 |
| 2004/10/01 | 1,488 | 1,526 | 1,488 | 1,521 | 132,000 |
| 2004/09/30 | 1,499 | 1,507 | 1,486 | 1,486 | 101,000 |
| 2004/09/29 | 1,506 | 1,510 | 1,481 | 1,484 | 82,000 |
| 2004/09/28 | 1,516 | 1,520 | 1,510 | 1,520 | 52,000 |
| 2004/09/27 | 1,540 | 1,550 | 1,513 | 1,516 | 90,000 |
| 2004/09/24 | 1,503 | 1,576 | 1,501 | 1,575 | 431,000 |
| 2004/09/22 | 1,549 | 1,549 | 1,518 | 1,530 | 108,000 |
| 2004/09/21 | 1,568 | 1,568 | 1,516 | 1,530 | 238,000 |
| 2004/09/17 | 1,549 | 1,572 | 1,526 | 1,569 | 470,000 |
| 2004/09/16 | 1,484 | 1,519 | 1,484 | 1,519 | 145,000 |
| 2004/09/15 | 1,510 | 1,528 | 1,480 | 1,486 | 132,000 |
| 2004/09/14 | 1,520 | 1,537 | 1,520 | 1,528 | 100,000 |
| 2004/09/13 | 1,497 | 1,520 | 1,497 | 1,511 | 121,000 |
| 2004/09/10 | 1,465 | 1,500 | 1,465 | 1,490 | 336,000 |
| 2004/09/09 | 1,527 | 1,534 | 1,494 | 1,498 | 169,000 |
| 2004/09/08 | 1,550 | 1,550 | 1,530 | 1,543 | 110,000 |
| 2004/09/07 | 1,582 | 1,582 | 1,536 | 1,553 | 133,000 |
| 2004/09/06 | 1,580 | 1,587 | 1,551 | 1,582 | 165,000 |
| 2004/09/03 | 1,580 | 1,580 | 1,544 | 1,560 | 169,000 |
| 2004/09/02 | 1,577 | 1,588 | 1,561 | 1,580 | 42,000 |
| 2004/09/01 | 1,562 | 1,595 | 1,562 | 1,573 | 45,000 |
| 2004/08/31 | 1,562 | 1,605 | 1,562 | 1,565 | 76,000 |
| 2004/08/30 | 1,607 | 1,611 | 1,555 | 1,586 | 77,000 |
| 2004/08/27 | 1,555 | 1,600 | 1,535 | 1,597 | 59,000 |
| 2004/08/26 | 1,580 | 1,594 | 1,560 | 1,560 | 90,000 |
| 2004/08/25 | 1,547 | 1,585 | 1,540 | 1,574 | 140,000 |
| 2004/08/24 | 1,532 | 1,550 | 1,532 | 1,550 | 53,000 |
| 2004/08/23 | 1,522 | 1,555 | 1,522 | 1,546 | 112,000 |
| 2004/08/20 | 1,523 | 1,540 | 1,520 | 1,524 | 72,000 |
| 2004/08/19 | 1,509 | 1,545 | 1,509 | 1,532 | 64,000 |
| 2004/08/18 | 1,509 | 1,511 | 1,488 | 1,498 | 41,000 |
| 2004/08/17 | 1,480 | 1,517 | 1,480 | 1,489 | 41,000 |
| 2004/08/16 | 1,492 | 1,492 | 1,470 | 1,478 | 79,000 |
| 2004/08/13 | 1,501 | 1,510 | 1,485 | 1,492 | 129,000 |
| 2004/08/12 | 1,520 | 1,543 | 1,515 | 1,531 | 130,000 |
| 2004/08/11 | 1,515 | 1,545 | 1,497 | 1,508 | 146,000 |
| 2004/08/10 | 1,483 | 1,510 | 1,470 | 1,495 | 150,000 |
| 2004/08/09 | 1,478 | 1,483 | 1,465 | 1,483 | 146,000 |
| 2004/08/06 | 1,513 | 1,516 | 1,482 | 1,503 | 46,000 |
| 2004/08/05 | 1,515 | 1,515 | 1,487 | 1,515 | 38,000 |
| 2004/08/04 | 1,495 | 1,507 | 1,477 | 1,507 | 160,000 |
| 2004/08/03 | 1,514 | 1,524 | 1,490 | 1,516 | 63,000 |
| 2004/08/02 | 1,537 | 1,537 | 1,495 | 1,514 | 66,000 |
| 2004/07/30 | 1,496 | 1,520 | 1,486 | 1,514 | 198,000 |
| 2004/07/29 | 1,520 | 1,520 | 1,486 | 1,491 | 111,000 |
| 2004/07/28 | 1,565 | 1,568 | 1,513 | 1,525 | 114,000 |
| 2004/07/27 | 1,529 | 1,540 | 1,503 | 1,510 | 76,000 |
| 2004/07/26 | 1,533 | 1,540 | 1,514 | 1,520 | 132,000 |
| 2004/07/23 | 1,523 | 1,578 | 1,523 | 1,555 | 148,000 |
| 2004/07/22 | 1,528 | 1,553 | 1,528 | 1,544 | 123,000 |
| 2004/07/21 | 1,551 | 1,570 | 1,535 | 1,559 | 126,000 |
| 2004/07/20 | 1,512 | 1,525 | 1,494 | 1,508 | 132,000 |
| 2004/07/16 | 1,510 | 1,557 | 1,502 | 1,542 | 100,000 |
| 2004/07/15 | 1,541 | 1,552 | 1,501 | 1,523 | 222,000 |
| 2004/07/14 | 1,582 | 1,589 | 1,545 | 1,558 | 313,000 |
| 2004/07/13 | 1,603 | 1,617 | 1,579 | 1,580 | 61,000 |
| 2004/07/12 | 1,600 | 1,620 | 1,589 | 1,603 | 85,000 |
| 2004/07/09 | 1,562 | 1,579 | 1,558 | 1,570 | 84,000 |
| 2004/07/08 | 1,575 | 1,580 | 1,556 | 1,558 | 175,000 |
| 2004/07/07 | 1,607 | 1,611 | 1,565 | 1,568 | 401,000 |
| 2004/07/06 | 1,627 | 1,628 | 1,604 | 1,604 | 149,000 |
| 2004/07/05 | 1,673 | 1,673 | 1,612 | 1,626 | 166,000 |
| 2004/07/02 | 1,651 | 1,686 | 1,622 | 1,669 | 236,000 |
| 2004/07/01 | 1,718 | 1,718 | 1,686 | 1,707 | 210,000 |
| 2004/06/30 | 1,705 | 1,718 | 1,695 | 1,718 | 124,000 |
| 2004/06/29 | 1,680 | 1,704 | 1,680 | 1,704 | 62,000 |
| 2004/06/28 | 1,708 | 1,709 | 1,690 | 1,699 | 73,000 |
| 2004/06/25 | 1,676 | 1,700 | 1,663 | 1,700 | 271,000 |
| 2004/06/24 | 1,665 | 1,680 | 1,665 | 1,680 | 208,000 |
| 2004/06/23 | 1,638 | 1,656 | 1,633 | 1,649 | 105,000 |
| 2004/06/22 | 1,635 | 1,645 | 1,626 | 1,630 | 101,000 |
| 2004/06/21 | 1,639 | 1,662 | 1,639 | 1,651 | 127,000 |
| 2004/06/18 | 1,667 | 1,667 | 1,564 | 1,631 | 258,000 |
| 2004/06/17 | 1,664 | 1,666 | 1,645 | 1,666 | 278,000 |
| 2004/06/16 | 1,637 | 1,660 | 1,621 | 1,650 | 244,000 |
| 2004/06/15 | 1,634 | 1,650 | 1,615 | 1,637 | 219,000 |
| 2004/06/14 | 1,668 | 1,679 | 1,655 | 1,664 | 177,000 |
| 2004/06/11 | 1,675 | 1,675 | 1,653 | 1,661 | 258,000 |
| 2004/06/10 | 1,661 | 1,668 | 1,650 | 1,662 | 167,000 |
| 2004/06/09 | 1,675 | 1,675 | 1,649 | 1,662 | 217,000 |
| 2004/06/08 | 1,659 | 1,672 | 1,650 | 1,666 | 209,000 |
| 2004/06/07 | 1,605 | 1,649 | 1,605 | 1,642 | 201,000 |
| 2004/06/04 | 1,571 | 1,611 | 1,571 | 1,609 | 236,000 |
| 2004/06/03 | 1,580 | 1,608 | 1,570 | 1,571 | 312,000 |
| 2004/06/02 | 1,605 | 1,609 | 1,578 | 1,593 | 151,000 |
| 2004/06/01 | 1,590 | 1,623 | 1,586 | 1,605 | 263,000 |
| 2004/05/31 | 1,541 | 1,584 | 1,529 | 1,580 | 327,000 |
| 2004/05/28 | 1,508 | 1,545 | 1,500 | 1,531 | 508,000 |
| 2004/05/27 | 1,512 | 1,515 | 1,488 | 1,488 | 100,000 |
| 2004/05/26 | 1,543 | 1,549 | 1,520 | 1,520 | 213,000 |
| 2004/05/25 | 1,552 | 1,552 | 1,506 | 1,526 | 343,000 |
| 2004/05/24 | 1,606 | 1,620 | 1,553 | 1,557 | 384,000 |
| 2004/05/21 | 1,604 | 1,645 | 1,599 | 1,630 | 148,000 |
| 2004/05/20 | 1,552 | 1,610 | 1,552 | 1,581 | 150,000 |
| 2004/05/19 | 1,540 | 1,566 | 1,507 | 1,566 | 121,000 |
| 2004/05/18 | 1,483 | 1,521 | 1,470 | 1,505 | 331,000 |
| 2004/05/17 | 1,565 | 1,569 | 1,470 | 1,483 | 432,000 |
| 2004/05/14 | 1,639 | 1,639 | 1,592 | 1,595 | 203,000 |
| 2004/05/13 | 1,695 | 1,695 | 1,632 | 1,643 | 166,000 |
| 2004/05/12 | 1,640 | 1,685 | 1,620 | 1,683 | 434,000 |
| 2004/05/11 | 1,600 | 1,649 | 1,581 | 1,637 | 160,000 |
| 2004/05/10 | 1,632 | 1,635 | 1,585 | 1,607 | 421,000 |
| 2004/05/07 | 1,570 | 1,674 | 1,570 | 1,632 | 917,000 |
| 2004/05/06 | 1,638 | 1,638 | 1,577 | 1,583 | 181,000 |
| 2004/04/30 | 1,661 | 1,661 | 1,628 | 1,637 | 148,000 |
| 2004/04/28 | 1,685 | 1,695 | 1,661 | 1,673 | 160,000 |
| 2004/04/27 | 1,700 | 1,700 | 1,666 | 1,676 | 152,000 |
| 2004/04/26 | 1,718 | 1,720 | 1,704 | 1,705 | 166,000 |
| 2004/04/23 | 1,673 | 1,716 | 1,673 | 1,716 | 194,000 |
| 2004/04/22 | 1,699 | 1,699 | 1,668 | 1,668 | 105,000 |
| 2004/04/21 | 1,703 | 1,718 | 1,671 | 1,685 | 246,000 |
| 2004/04/20 | 1,678 | 1,703 | 1,659 | 1,703 | 203,000 |
| 2004/04/19 | 1,672 | 1,690 | 1,671 | 1,678 | 128,000 |
| 2004/04/16 | 1,678 | 1,692 | 1,660 | 1,666 | 321,000 |
| 2004/04/15 | 1,700 | 1,718 | 1,670 | 1,698 | 324,000 |
| 2004/04/14 | 1,687 | 1,692 | 1,677 | 1,692 | 210,000 |
| 2004/04/13 | 1,680 | 1,698 | 1,670 | 1,695 | 399,000 |
| 2004/04/12 | 1,631 | 1,668 | 1,625 | 1,662 | 316,000 |
| 2004/04/09 | 1,620 | 1,639 | 1,620 | 1,626 | 232,000 |
| 2004/04/08 | 1,650 | 1,656 | 1,632 | 1,650 | 140,000 |
| 2004/04/07 | 1,644 | 1,677 | 1,630 | 1,659 | 249,000 |
| 2004/04/06 | 1,650 | 1,674 | 1,634 | 1,651 | 202,000 |
| 2004/04/05 | 1,651 | 1,653 | 1,623 | 1,643 | 260,000 |
| 2004/04/02 | 1,626 | 1,629 | 1,596 | 1,626 | 257,000 |
| 2004/04/01 | 1,657 | 1,657 | 1,612 | 1,616 | 203,000 |
| 2004/03/31 | 1,663 | 1,677 | 1,646 | 1,677 | 274,000 |
| 2004/03/30 | 1,660 | 1,677 | 1,625 | 1,635 | 263,000 |
| 2004/03/29 | 1,706 | 1,710 | 1,602 | 1,604 | 282,000 |
| 2004/03/26 | 1,595 | 1,690 | 1,595 | 1,690 | 567,000 |
| 2004/03/25 | 1,580 | 1,589 | 1,560 | 1,586 | 191,000 |
| 2004/03/24 | 1,582 | 1,588 | 1,560 | 1,571 | 214,000 |
| 2004/03/23 | 1,583 | 1,604 | 1,567 | 1,601 | 270,000 |
| 2004/03/22 | 1,597 | 1,618 | 1,591 | 1,610 | 306,000 |
| 2004/03/19 | 1,525 | 1,605 | 1,513 | 1,596 | 559,000 |
| 2004/03/18 | 1,567 | 1,567 | 1,524 | 1,548 | 342,000 |
| 2004/03/17 | 1,480 | 1,539 | 1,480 | 1,537 | 476,000 |
| 2004/03/16 | 1,440 | 1,480 | 1,436 | 1,474 | 289,000 |
| 2004/03/15 | 1,410 | 1,475 | 1,410 | 1,451 | 452,000 |
| 2004/03/12 | 1,368 | 1,405 | 1,368 | 1,399 | 307,000 |
| 2004/03/11 | 1,355 | 1,400 | 1,355 | 1,380 | 121,000 |
| 2004/03/10 | 1,380 | 1,405 | 1,370 | 1,395 | 175,000 |
| 2004/03/09 | 1,384 | 1,404 | 1,358 | 1,385 | 164,000 |
| 2004/03/08 | 1,403 | 1,414 | 1,383 | 1,404 | 142,000 |
| 2004/03/05 | 1,389 | 1,410 | 1,389 | 1,404 | 261,000 |
| 2004/03/04 | 1,375 | 1,407 | 1,375 | 1,390 | 354,000 |
| 2004/03/03 | 1,334 | 1,374 | 1,334 | 1,366 | 209,000 |
| 2004/03/02 | 1,335 | 1,355 | 1,330 | 1,354 | 207,000 |
| 2004/03/01 | 1,289 | 1,338 | 1,280 | 1,325 | 259,000 |
| 2004/02/27 | 1,250 | 1,290 | 1,250 | 1,289 | 115,000 |
| 2004/02/26 | 1,245 | 1,268 | 1,240 | 1,251 | 135,000 |
| 2004/02/25 | 1,251 | 1,266 | 1,233 | 1,234 | 146,000 |
| 2004/02/24 | 1,272 | 1,276 | 1,250 | 1,251 | 92,000 |
| 2004/02/23 | 1,288 | 1,292 | 1,279 | 1,284 | 84,000 |
| 2004/02/20 | 1,256 | 1,282 | 1,253 | 1,276 | 139,000 |
| 2004/02/19 | 1,252 | 1,275 | 1,245 | 1,270 | 143,000 |
| 2004/02/18 | 1,239 | 1,255 | 1,235 | 1,252 | 135,000 |
| 2004/02/17 | 1,220 | 1,244 | 1,215 | 1,244 | 114,000 |
| 2004/02/16 | 1,210 | 1,221 | 1,209 | 1,220 | 121,000 |
| 2004/02/13 | 1,225 | 1,225 | 1,200 | 1,209 | 168,000 |
| 2004/02/12 | 1,250 | 1,259 | 1,238 | 1,239 | 112,000 |
| 2004/02/10 | 1,260 | 1,260 | 1,240 | 1,250 | 339,000 |
| 2004/02/09 | 1,240 | 1,266 | 1,235 | 1,240 | 342,000 |
| 2004/02/06 | 1,186 | 1,223 | 1,186 | 1,220 | 318,000 |
| 2004/02/05 | 1,207 | 1,217 | 1,172 | 1,185 | 479,000 |
| 2004/02/04 | 1,261 | 1,261 | 1,224 | 1,228 | 192,000 |
| 2004/02/03 | 1,319 | 1,319 | 1,269 | 1,270 | 218,000 |
| 2004/02/02 | 1,319 | 1,340 | 1,306 | 1,319 | 228,000 |
| 2004/01/30 | 1,276 | 1,309 | 1,275 | 1,299 | 87,000 |
| 2004/01/29 | 1,291 | 1,298 | 1,275 | 1,283 | 141,000 |
| 2004/01/28 | 1,288 | 1,315 | 1,262 | 1,288 | 228,000 |
| 2004/01/27 | 1,307 | 1,319 | 1,291 | 1,294 | 225,000 |
| 2004/01/26 | 1,310 | 1,319 | 1,277 | 1,295 | 249,000 |
| 2004/01/23 | 1,331 | 1,340 | 1,310 | 1,330 | 335,000 |
| 2004/01/22 | 1,368 | 1,380 | 1,338 | 1,351 | 286,000 |
| 2004/01/21 | 1,359 | 1,370 | 1,356 | 1,363 | 131,000 |
| 2004/01/20 | 1,368 | 1,370 | 1,345 | 1,367 | 181,000 |
| 2004/01/19 | 1,342 | 1,369 | 1,342 | 1,367 | 186,000 |
| 2004/01/16 | 1,361 | 1,361 | 1,333 | 1,341 | 125,000 |
| 2004/01/15 | 1,371 | 1,377 | 1,345 | 1,346 | 189,000 |
| 2004/01/14 | 1,322 | 1,366 | 1,302 | 1,361 | 217,000 |
| 2004/01/13 | 1,365 | 1,370 | 1,315 | 1,328 | 289,000 |
| 2004/01/09 | 1,350 | 1,368 | 1,331 | 1,363 | 378,000 |
| 2004/01/08 | 1,320 | 1,346 | 1,309 | 1,342 | 503,000 |
| 2004/01/07 | 1,294 | 1,314 | 1,291 | 1,303 | 354,000 |
| 2004/01/06 | 1,293 | 1,312 | 1,265 | 1,294 | 516,000 |
| 2004/01/05 | 1,276 | 1,289 | 1,270 | 1,289 | 156,000 |