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
2005/12/30 2,680 2,690 2,600 2,600 187,000
2005/12/29 2,465 2,620 2,440 2,600 389,600
2005/12/28 2,395 2,430 2,360 2,405 190,100
2005/12/27 2,420 2,475 2,400 2,450 254,600
2005/12/26 2,380 2,425 2,355 2,395 192,800
2005/12/22 2,335 2,380 2,260 2,365 378,900
2005/12/21 2,300 2,375 2,280 2,330 319,200
2005/12/20 2,240 2,300 2,180 2,295 208,100
2005/12/19 2,250 2,250 2,190 2,235 139,700
2005/12/16 2,155 2,290 2,130 2,255 466,100
2005/12/15 2,225 2,225 2,110 2,115 421,900
2005/12/14 2,240 2,270 2,180 2,225 338,500
2005/12/13 2,250 2,255 2,200 2,220 188,700
2005/12/12 2,280 2,280 2,250 2,250 270,400
2005/12/09 2,155 2,245 2,150 2,205 436,500
2005/12/08 2,280 2,280 2,080 2,105 505,100
2005/12/07 2,100 2,105 2,075 2,080 176,500
2005/12/06 2,115 2,125 2,070 2,080 249,300
2005/12/05 2,145 2,180 2,120 2,135 228,600
2005/12/02 2,125 2,170 2,125 2,140 301,000
2005/12/01 2,130 2,140 2,100 2,120 264,800
2005/11/30 2,150 2,175 2,130 2,135 220,700
2005/11/29 2,155 2,195 2,145 2,185 182,300
2005/11/28 2,140 2,245 2,140 2,195 228,900
2005/11/25 2,160 2,165 2,095 2,135 247,200
2005/11/24 2,170 2,215 2,150 2,205 260,000
2005/11/22 2,135 2,180 2,130 2,170 157,200
2005/11/21 2,165 2,185 2,105 2,105 359,100
2005/11/18 2,180 2,200 2,120 2,185 151,100
2005/11/17 2,100 2,155 2,095 2,155 104,800
2005/11/16 2,110 2,125 2,085 2,115 117,500
2005/11/15 2,120 2,155 2,090 2,115 113,500
2005/11/14 2,160 2,160 2,100 2,150 137,400
2005/11/11 2,125 2,170 2,120 2,150 97,800
2005/11/10 2,165 2,175 2,120 2,150 109,500
2005/11/09 2,080 2,130 2,060 2,105 176,300
2005/11/08 2,135 2,150 2,090 2,090 246,100
2005/11/07 2,120 2,215 2,120 2,175 530,400
2005/11/04 2,045 2,095 2,040 2,080 252,000
2005/11/02 1,968 2,040 1,952 2,025 368,700
2005/11/01 1,940 1,958 1,925 1,940 188,200
2005/10/31 1,955 1,979 1,920 1,938 179,800
2005/10/28 1,908 1,942 1,903 1,940 299,700
2005/10/27 1,979 1,995 1,925 1,931 308,700
2005/10/26 2,030 2,040 1,955 1,979 486,700
2005/10/25 2,060 2,110 2,030 2,050 208,000
2005/10/24 2,095 2,095 2,030 2,040 74,100
2005/10/21 2,050 2,090 2,030 2,090 155,800
2005/10/20 2,025 2,145 2,025 2,130 279,300
2005/10/19 2,080 2,085 2,025 2,025 143,300
2005/10/18 2,115 2,135 2,070 2,070 84,700
2005/10/17 2,110 2,155 2,080 2,100 76,900
2005/10/14 2,125 2,135 2,105 2,110 75,800
2005/10/13 2,140 2,150 2,105 2,135 111,700
2005/10/12 2,250 2,250 2,170 2,170 218,700
2005/10/11 2,230 2,250 2,160 2,215 154,700
2005/10/07 2,270 2,275 2,130 2,150 380,400
2005/10/06 2,125 2,190 2,125 2,150 221,300
2005/10/05 2,230 2,285 2,195 2,285 586,600
2005/10/04 2,100 2,235 2,095 2,200 995,100
2005/10/03 1,930 2,185 1,905 1,999 1,001,100
2005/09/30 1,865 1,934 1,855 1,884 389,400
2005/09/29 1,950 1,952 1,850 1,886 307,300
2005/09/28 1,889 1,979 1,882 1,964 547,900
2005/09/27 1,956 1,970 1,828 1,866 956,700
2005/09/26 2,100 2,110 2,020 2,025 436,300
2005/09/22 2,175 2,175 2,080 2,085 440,400
2005/09/21 2,190 2,195 2,165 2,175 231,700
2005/09/20 2,205 2,215 2,185 2,200 114,500
2005/09/16 2,195 2,230 2,190 2,205 124,900
2005/09/15 2,180 2,195 2,155 2,195 137,600
2005/09/14 2,180 2,190 2,155 2,180 184,900
2005/09/13 2,195 2,210 2,190 2,210 285,300
2005/09/12 2,205 2,230 2,190 2,195 143,600
2005/09/09 2,170 2,185 2,150 2,165 261,200
2005/09/08 2,185 2,200 2,145 2,155 180,100
2005/09/07 2,215 2,225 2,190 2,200 89,900
2005/09/06 2,225 2,225 2,190 2,195 81,700
2005/09/05 2,225 2,230 2,185 2,205 80,300
2005/09/02 2,190 2,200 2,180 2,200 75,700
2005/09/01 2,175 2,210 2,175 2,185 118,900
2005/08/31 2,185 2,190 2,175 2,185 120,000
2005/08/30 2,175 2,180 2,165 2,170 77,000
2005/08/29 2,190 2,190 2,165 2,175 48,000
2005/08/26 2,180 2,185 2,165 2,170 222,000
2005/08/25 2,170 2,185 2,150 2,185 170,000
2005/08/24 2,170 2,180 2,165 2,180 78,000
2005/08/23 2,180 2,185 2,155 2,170 122,000
2005/08/22 2,165 2,180 2,165 2,180 92,000
2005/08/19 2,165 2,190 2,150 2,170 142,000
2005/08/18 2,130 2,165 2,130 2,165 166,000
2005/08/17 2,135 2,145 2,120 2,135 96,000
2005/08/16 2,150 2,150 2,120 2,135 169,000
2005/08/15 2,145 2,145 2,110 2,135 175,000
2005/08/12 2,155 2,155 2,120 2,135 278,000
2005/08/11 2,080 2,140 2,080 2,115 316,000
2005/08/10 2,080 2,100 2,055 2,080 315,000
2005/08/09 2,100 2,115 2,030 2,030 283,000
2005/08/08 1,965 2,135 1,931 2,115 443,000
2005/08/05 2,065 2,065 1,988 1,992 569,000
2005/08/04 2,105 2,150 2,070 2,145 371,000
2005/08/03 2,065 2,140 2,050 2,115 450,000
2005/08/02 2,040 2,060 2,025 2,060 186,000
2005/08/01 2,065 2,065 1,983 2,040 504,000
2005/07/29 1,953 2,050 1,953 2,035 561,000
2005/07/28 1,942 1,950 1,933 1,945 306,000
2005/07/27 1,910 1,930 1,904 1,921 320,000
2005/07/26 1,870 1,904 1,870 1,904 317,000
2005/07/25 1,863 1,875 1,845 1,847 333,000
2005/07/22 1,864 1,865 1,832 1,860 145,000
2005/07/21 1,860 1,873 1,851 1,865 147,000
2005/07/20 1,820 1,850 1,820 1,846 106,000
2005/07/19 1,835 1,855 1,823 1,849 212,000
2005/07/15 1,878 1,878 1,821 1,825 233,000
2005/07/14 1,859 1,867 1,859 1,864 243,000
2005/07/13 1,845 1,850 1,835 1,844 334,000
2005/07/12 1,876 1,876 1,838 1,840 179,000
2005/07/11 1,809 1,856 1,809 1,823 195,000
2005/07/08 1,770 1,820 1,752 1,808 347,000
2005/07/07 1,851 1,858 1,766 1,798 614,000
2005/07/06 1,890 1,900 1,852 1,868 168,000
2005/07/05 1,903 1,907 1,880 1,890 180,000
2005/07/04 1,914 1,914 1,880 1,894 98,000
2005/07/01 1,890 1,911 1,880 1,894 220,000
2005/06/30 1,897 1,907 1,877 1,880 231,000
2005/06/29 1,894 1,901 1,886 1,894 143,000
2005/06/28 1,868 1,894 1,868 1,894 157,000
2005/06/27 1,893 1,893 1,863 1,866 126,000
2005/06/24 1,866 1,894 1,865 1,894 105,000
2005/06/23 1,883 1,904 1,865 1,895 239,000
2005/06/22 1,879 1,884 1,842 1,883 253,000
2005/06/21 1,882 1,890 1,882 1,885 176,000
2005/06/20 1,886 1,897 1,870 1,882 307,000
2005/06/17 1,825 1,887 1,821 1,874 404,000
2005/06/16 1,832 1,835 1,824 1,826 145,000
2005/06/15 1,820 1,837 1,810 1,832 180,000
2005/06/14 1,838 1,839 1,821 1,821 114,000
2005/06/13 1,804 1,845 1,804 1,837 186,000
2005/06/10 1,839 1,847 1,819 1,834 241,000
2005/06/09 1,854 1,868 1,821 1,843 314,000
2005/06/08 1,835 1,854 1,829 1,854 241,000
2005/06/07 1,842 1,856 1,841 1,850 315,000
2005/06/06 1,833 1,857 1,820 1,853 535,000
2005/06/03 1,800 1,841 1,794 1,835 699,000
2005/06/02 1,762 1,775 1,759 1,772 219,000
2005/06/01 1,733 1,765 1,732 1,763 331,000
2005/05/31 1,730 1,737 1,669 1,737 409,000
2005/05/30 1,662 1,730 1,662 1,723 283,000
2005/05/27 1,645 1,668 1,640 1,660 122,000
2005/05/26 1,631 1,664 1,631 1,663 135,000
2005/05/25 1,641 1,642 1,618 1,640 111,000
2005/05/24 1,685 1,690 1,640 1,643 87,000
2005/05/23 1,659 1,691 1,651 1,688 104,000
2005/05/20 1,647 1,688 1,647 1,661 131,000
2005/05/19 1,646 1,677 1,639 1,677 274,000
2005/05/18 1,619 1,640 1,616 1,616 139,000
2005/05/17 1,631 1,641 1,600 1,623 121,000
2005/05/16 1,669 1,669 1,620 1,620 92,000
2005/05/13 1,678 1,682 1,643 1,660 182,000
2005/05/12 1,682 1,707 1,682 1,699 243,000
2005/05/11 1,690 1,700 1,670 1,682 96,000
2005/05/10 1,662 1,701 1,650 1,701 347,000
2005/05/09 1,647 1,668 1,631 1,666 198,000
2005/05/06 1,647 1,648 1,614 1,641 138,000
2005/05/02 1,604 1,639 1,604 1,639 195,000
2005/04/28 1,628 1,635 1,625 1,629 166,000
2005/04/27 1,599 1,619 1,580 1,618 227,000
2005/04/26 1,595 1,598 1,576 1,584 65,000
2005/04/25 1,599 1,599 1,594 1,595 33,000
2005/04/22 1,590 1,604 1,590 1,604 81,000
2005/04/21 1,581 1,584 1,569 1,570 87,000
2005/04/20 1,589 1,604 1,582 1,596 126,000
2005/04/19 1,546 1,581 1,531 1,580 291,000
2005/04/18 1,552 1,552 1,531 1,537 212,000
2005/04/15 1,605 1,605 1,553 1,579 306,000
2005/04/14 1,633 1,639 1,600 1,607 252,000
2005/04/13 1,645 1,647 1,626 1,632 257,000
2005/04/12 1,679 1,679 1,636 1,644 254,000
2005/04/11 1,703 1,704 1,667 1,676 167,000
2005/04/08 1,725 1,725 1,709 1,716 160,000
2005/04/07 1,730 1,731 1,710 1,718 130,000
2005/04/06 1,740 1,740 1,722 1,733 148,000
2005/04/05 1,741 1,748 1,728 1,732 197,000
2005/04/04 1,708 1,745 1,700 1,740 202,000
2005/04/01 1,728 1,728 1,697 1,713 172,000
2005/03/31 1,735 1,759 1,711 1,729 248,000
2005/03/30 1,715 1,743 1,715 1,735 174,000
2005/03/29 1,699 1,735 1,692 1,717 318,000
2005/03/28 1,677 1,700 1,675 1,695 106,000
2005/03/25 1,679 1,679 1,670 1,677 91,000
2005/03/24 1,671 1,679 1,657 1,670 146,000
2005/03/23 1,652 1,668 1,642 1,665 186,000
2005/03/22 1,653 1,661 1,648 1,651 122,000
2005/03/18 1,659 1,663 1,636 1,641 107,000
2005/03/17 1,669 1,680 1,655 1,659 102,000
2005/03/16 1,656 1,672 1,651 1,668 153,000
2005/03/15 1,640 1,655 1,634 1,655 240,000
2005/03/14 1,633 1,649 1,620 1,628 128,000
2005/03/11 1,642 1,646 1,612 1,633 221,000
2005/03/10 1,598 1,640 1,598 1,627 126,000
2005/03/09 1,622 1,622 1,606 1,614 57,000
2005/03/08 1,626 1,626 1,601 1,601 65,000
2005/03/07 1,637 1,637 1,620 1,627 101,000
2005/03/04 1,609 1,639 1,609 1,630 123,000
2005/03/03 1,620 1,630 1,613 1,618 123,000
2005/03/02 1,609 1,620 1,599 1,620 143,000
2005/03/01 1,591 1,607 1,591 1,601 154,000
2005/02/28 1,592 1,592 1,579 1,590 88,000
2005/02/25 1,588 1,593 1,581 1,587 167,000
2005/02/24 1,559 1,590 1,559 1,587 194,000
2005/02/23 1,545 1,558 1,545 1,558 167,000
2005/02/22 1,550 1,553 1,546 1,550 122,000
2005/02/21 1,544 1,551 1,540 1,550 161,000
2005/02/18 1,510 1,529 1,508 1,529 162,000
2005/02/17 1,503 1,518 1,503 1,510 57,000
2005/02/16 1,504 1,520 1,504 1,510 97,000
2005/02/15 1,516 1,516 1,500 1,503 36,000
2005/02/14 1,492 1,519 1,492 1,511 263,000
2005/02/10 1,479 1,490 1,473 1,489 134,000
2005/02/09 1,477 1,480 1,470 1,480 150,000
2005/02/08 1,465 1,476 1,464 1,468 259,000
2005/02/07 1,442 1,473 1,439 1,465 374,000
2005/02/04 1,450 1,452 1,421 1,429 149,000
2005/02/03 1,446 1,462 1,442 1,449 158,000
2005/02/02 1,450 1,464 1,431 1,464 185,000
2005/02/01 1,433 1,448 1,430 1,448 96,000
2005/01/31 1,414 1,445 1,409 1,445 144,000
2005/01/28 1,430 1,439 1,414 1,426 202,000
2005/01/27 1,453 1,464 1,432 1,450 153,000
2005/01/26 1,461 1,472 1,461 1,466 88,000
2005/01/25 1,470 1,473 1,460 1,473 91,000
2005/01/24 1,466 1,482 1,465 1,482 104,000
2005/01/21 1,467 1,470 1,466 1,468 71,000
2005/01/20 1,478 1,478 1,467 1,467 170,000
2005/01/19 1,485 1,485 1,478 1,478 125,000
2005/01/18 1,472 1,480 1,470 1,479 124,000
2005/01/17 1,455 1,473 1,455 1,471 109,000
2005/01/14 1,456 1,458 1,448 1,456 119,000
2005/01/13 1,453 1,458 1,448 1,456 169,000
2005/01/12 1,449 1,454 1,447 1,453 95,000
2005/01/11 1,439 1,464 1,439 1,447 163,000
2005/01/07 1,447 1,449 1,438 1,438 103,000
2005/01/06 1,436 1,440 1,420 1,437 218,000
2005/01/05 1,446 1,458 1,440 1,442 234,000
2005/01/04 1,437 1,457 1,437 1,445 61,000

このページの先頭へ