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 |
|---|---|---|---|---|---|
| 2007/12/28 | 897 | 897 | 854 | 856 | 193,800 |
| 2007/12/27 | 889 | 904 | 888 | 897 | 187,900 |
| 2007/12/26 | 897 | 914 | 890 | 909 | 319,800 |
| 2007/12/25 | 892 | 907 | 881 | 896 | 188,400 |
| 2007/12/21 | 865 | 885 | 858 | 882 | 357,800 |
| 2007/12/20 | 861 | 868 | 841 | 845 | 252,900 |
| 2007/12/19 | 855 | 875 | 853 | 857 | 315,600 |
| 2007/12/18 | 859 | 878 | 851 | 858 | 331,600 |
| 2007/12/17 | 882 | 890 | 855 | 858 | 342,200 |
| 2007/12/14 | 913 | 940 | 884 | 899 | 464,400 |
| 2007/12/13 | 940 | 943 | 920 | 921 | 649,600 |
| 2007/12/12 | 886 | 936 | 885 | 930 | 511,600 |
| 2007/12/11 | 891 | 918 | 874 | 912 | 570,400 |
| 2007/12/10 | 854 | 900 | 845 | 891 | 683,500 |
| 2007/12/07 | 883 | 900 | 861 | 895 | 661,300 |
| 2007/12/06 | 823 | 851 | 819 | 846 | 559,700 |
| 2007/12/05 | 803 | 808 | 777 | 804 | 634,600 |
| 2007/12/04 | 813 | 819 | 801 | 806 | 460,800 |
| 2007/12/03 | 820 | 825 | 800 | 815 | 491,600 |
| 2007/11/30 | 776 | 823 | 767 | 819 | 619,200 |
| 2007/11/29 | 750 | 806 | 750 | 794 | 676,600 |
| 2007/11/28 | 752 | 775 | 730 | 743 | 637,400 |
| 2007/11/27 | 725 | 750 | 710 | 732 | 821,300 |
| 2007/11/26 | 744 | 767 | 744 | 751 | 442,200 |
| 2007/11/22 | 724 | 755 | 704 | 739 | 592,700 |
| 2007/11/21 | 746 | 751 | 720 | 726 | 658,700 |
| 2007/11/20 | 750 | 765 | 715 | 756 | 1,009,900 |
| 2007/11/19 | 800 | 820 | 799 | 800 | 442,200 |
| 2007/11/16 | 809 | 809 | 785 | 793 | 397,600 |
| 2007/11/15 | 808 | 842 | 803 | 829 | 504,500 |
| 2007/11/14 | 828 | 828 | 805 | 818 | 882,800 |
| 2007/11/13 | 891 | 891 | 792 | 799 | 1,325,100 |
| 2007/11/12 | 1,003 | 1,004 | 881 | 881 | 693,500 |
| 2007/11/09 | 1,098 | 1,100 | 1,075 | 1,081 | 304,700 |
| 2007/11/08 | 1,110 | 1,141 | 1,107 | 1,118 | 415,300 |
| 2007/11/07 | 1,186 | 1,186 | 1,152 | 1,163 | 236,500 |
| 2007/11/06 | 1,157 | 1,182 | 1,157 | 1,171 | 183,700 |
| 2007/11/05 | 1,161 | 1,167 | 1,151 | 1,156 | 213,500 |
| 2007/11/02 | 1,138 | 1,177 | 1,137 | 1,160 | 256,000 |
| 2007/11/01 | 1,132 | 1,154 | 1,132 | 1,147 | 227,400 |
| 2007/10/31 | 1,123 | 1,143 | 1,113 | 1,143 | 227,400 |
| 2007/10/30 | 1,153 | 1,153 | 1,112 | 1,123 | 304,600 |
| 2007/10/29 | 1,124 | 1,152 | 1,118 | 1,137 | 200,400 |
| 2007/10/26 | 1,124 | 1,126 | 1,100 | 1,113 | 182,900 |
| 2007/10/25 | 1,109 | 1,139 | 1,086 | 1,109 | 237,000 |
| 2007/10/24 | 1,120 | 1,134 | 1,101 | 1,109 | 293,300 |
| 2007/10/23 | 1,101 | 1,121 | 1,090 | 1,106 | 227,200 |
| 2007/10/22 | 1,104 | 1,118 | 1,082 | 1,097 | 165,200 |
| 2007/10/19 | 1,138 | 1,143 | 1,113 | 1,119 | 215,600 |
| 2007/10/18 | 1,112 | 1,147 | 1,112 | 1,137 | 235,900 |
| 2007/10/17 | 1,113 | 1,144 | 1,110 | 1,123 | 284,400 |
| 2007/10/16 | 1,144 | 1,159 | 1,126 | 1,133 | 351,800 |
| 2007/10/15 | 1,160 | 1,162 | 1,144 | 1,151 | 249,400 |
| 2007/10/12 | 1,190 | 1,191 | 1,173 | 1,173 | 189,700 |
| 2007/10/11 | 1,171 | 1,187 | 1,164 | 1,184 | 200,700 |
| 2007/10/10 | 1,181 | 1,185 | 1,165 | 1,170 | 256,100 |
| 2007/10/09 | 1,165 | 1,185 | 1,164 | 1,170 | 321,100 |
| 2007/10/05 | 1,151 | 1,171 | 1,144 | 1,161 | 585,900 |
| 2007/10/04 | 1,122 | 1,137 | 1,111 | 1,132 | 368,300 |
| 2007/10/03 | 1,201 | 1,212 | 1,127 | 1,140 | 840,800 |
| 2007/10/02 | 1,207 | 1,233 | 1,198 | 1,232 | 175,100 |
| 2007/10/01 | 1,228 | 1,228 | 1,193 | 1,206 | 165,400 |
| 2007/09/28 | 1,204 | 1,237 | 1,167 | 1,230 | 481,600 |
| 2007/09/27 | 1,170 | 1,190 | 1,150 | 1,188 | 156,500 |
| 2007/09/26 | 1,150 | 1,166 | 1,123 | 1,161 | 293,600 |
| 2007/09/25 | 1,147 | 1,162 | 1,107 | 1,148 | 227,600 |
| 2007/09/21 | 1,129 | 1,146 | 1,124 | 1,136 | 240,700 |
| 2007/09/20 | 1,181 | 1,187 | 1,126 | 1,147 | 303,000 |
| 2007/09/19 | 1,164 | 1,167 | 1,144 | 1,161 | 247,800 |
| 2007/09/18 | 1,137 | 1,148 | 1,117 | 1,132 | 215,300 |
| 2007/09/14 | 1,126 | 1,144 | 1,121 | 1,136 | 192,300 |
| 2007/09/13 | 1,124 | 1,145 | 1,109 | 1,126 | 277,800 |
| 2007/09/12 | 1,155 | 1,165 | 1,138 | 1,141 | 309,500 |
| 2007/09/11 | 1,157 | 1,177 | 1,144 | 1,169 | 158,700 |
| 2007/09/10 | 1,181 | 1,185 | 1,159 | 1,165 | 206,500 |
| 2007/09/07 | 1,170 | 1,200 | 1,165 | 1,192 | 113,000 |
| 2007/09/06 | 1,179 | 1,189 | 1,143 | 1,180 | 326,800 |
| 2007/09/05 | 1,226 | 1,242 | 1,212 | 1,219 | 443,400 |
| 2007/09/04 | 1,185 | 1,218 | 1,160 | 1,206 | 210,000 |
| 2007/09/03 | 1,188 | 1,208 | 1,173 | 1,197 | 216,400 |
| 2007/08/31 | 1,162 | 1,198 | 1,162 | 1,198 | 330,800 |
| 2007/08/30 | 1,149 | 1,167 | 1,122 | 1,134 | 226,000 |
| 2007/08/29 | 1,132 | 1,132 | 1,102 | 1,120 | 181,100 |
| 2007/08/28 | 1,119 | 1,156 | 1,116 | 1,152 | 392,600 |
| 2007/08/27 | 1,125 | 1,138 | 1,100 | 1,105 | 207,500 |
| 2007/08/24 | 1,093 | 1,125 | 1,080 | 1,105 | 295,800 |
| 2007/08/23 | 1,075 | 1,091 | 1,071 | 1,086 | 195,800 |
| 2007/08/22 | 1,020 | 1,068 | 1,016 | 1,055 | 168,200 |
| 2007/08/21 | 1,025 | 1,045 | 1,010 | 1,037 | 452,800 |
| 2007/08/20 | 1,050 | 1,051 | 1,016 | 1,026 | 329,600 |
| 2007/08/17 | 1,081 | 1,089 | 1,003 | 1,003 | 444,000 |
| 2007/08/16 | 1,098 | 1,105 | 1,057 | 1,084 | 352,700 |
| 2007/08/15 | 1,157 | 1,157 | 1,077 | 1,124 | 454,200 |
| 2007/08/14 | 1,155 | 1,175 | 1,134 | 1,157 | 233,400 |
| 2007/08/13 | 1,139 | 1,154 | 1,101 | 1,143 | 322,800 |
| 2007/08/10 | 1,108 | 1,141 | 1,036 | 1,121 | 720,800 |
| 2007/08/09 | 1,154 | 1,161 | 1,053 | 1,094 | 1,232,200 |
| 2007/08/08 | 1,191 | 1,202 | 1,167 | 1,177 | 218,300 |
| 2007/08/07 | 1,200 | 1,212 | 1,190 | 1,196 | 205,700 |
| 2007/08/06 | 1,200 | 1,200 | 1,185 | 1,195 | 136,900 |
| 2007/08/03 | 1,210 | 1,214 | 1,191 | 1,198 | 237,800 |
| 2007/08/02 | 1,229 | 1,237 | 1,203 | 1,217 | 175,000 |
| 2007/08/01 | 1,229 | 1,263 | 1,203 | 1,212 | 327,300 |
| 2007/07/31 | 1,239 | 1,240 | 1,212 | 1,229 | 333,100 |
| 2007/07/30 | 1,182 | 1,235 | 1,181 | 1,226 | 338,700 |
| 2007/07/27 | 1,218 | 1,219 | 1,189 | 1,202 | 230,800 |
| 2007/07/26 | 1,259 | 1,290 | 1,243 | 1,245 | 236,200 |
| 2007/07/25 | 1,267 | 1,278 | 1,227 | 1,240 | 304,000 |
| 2007/07/24 | 1,254 | 1,272 | 1,244 | 1,251 | 177,800 |
| 2007/07/23 | 1,255 | 1,265 | 1,243 | 1,248 | 197,500 |
| 2007/07/20 | 1,282 | 1,289 | 1,266 | 1,269 | 192,000 |
| 2007/07/19 | 1,266 | 1,295 | 1,266 | 1,292 | 195,900 |
| 2007/07/18 | 1,298 | 1,300 | 1,274 | 1,283 | 308,400 |
| 2007/07/17 | 1,318 | 1,325 | 1,305 | 1,318 | 156,800 |
| 2007/07/13 | 1,321 | 1,324 | 1,308 | 1,317 | 183,500 |
| 2007/07/12 | 1,301 | 1,318 | 1,295 | 1,302 | 181,000 |
| 2007/07/11 | 1,301 | 1,307 | 1,294 | 1,300 | 134,500 |
| 2007/07/10 | 1,335 | 1,342 | 1,308 | 1,321 | 266,900 |
| 2007/07/09 | 1,348 | 1,348 | 1,306 | 1,345 | 294,600 |
| 2007/07/06 | 1,338 | 1,338 | 1,301 | 1,334 | 250,000 |
| 2007/07/05 | 1,350 | 1,350 | 1,332 | 1,337 | 122,500 |
| 2007/07/04 | 1,321 | 1,348 | 1,314 | 1,344 | 352,600 |
| 2007/07/03 | 1,305 | 1,318 | 1,300 | 1,313 | 185,400 |
| 2007/07/02 | 1,300 | 1,327 | 1,290 | 1,304 | 244,900 |
| 2007/06/29 | 1,262 | 1,296 | 1,253 | 1,296 | 252,300 |
| 2007/06/28 | 1,242 | 1,300 | 1,242 | 1,282 | 357,900 |
| 2007/06/27 | 1,228 | 1,232 | 1,217 | 1,224 | 182,700 |
| 2007/06/26 | 1,255 | 1,259 | 1,236 | 1,244 | 205,400 |
| 2007/06/25 | 1,265 | 1,276 | 1,246 | 1,253 | 204,000 |
| 2007/06/22 | 1,259 | 1,287 | 1,258 | 1,263 | 257,000 |
| 2007/06/21 | 1,252 | 1,262 | 1,247 | 1,259 | 177,600 |
| 2007/06/20 | 1,252 | 1,261 | 1,242 | 1,259 | 229,100 |
| 2007/06/19 | 1,289 | 1,289 | 1,258 | 1,267 | 176,900 |
| 2007/06/18 | 1,288 | 1,296 | 1,278 | 1,289 | 158,200 |
| 2007/06/15 | 1,294 | 1,297 | 1,275 | 1,296 | 170,000 |
| 2007/06/14 | 1,261 | 1,296 | 1,261 | 1,294 | 244,100 |
| 2007/06/13 | 1,240 | 1,255 | 1,235 | 1,251 | 149,500 |
| 2007/06/12 | 1,257 | 1,258 | 1,236 | 1,243 | 285,300 |
| 2007/06/11 | 1,280 | 1,284 | 1,270 | 1,273 | 94,600 |
| 2007/06/08 | 1,275 | 1,277 | 1,251 | 1,270 | 284,400 |
| 2007/06/07 | 1,278 | 1,279 | 1,260 | 1,274 | 163,300 |
| 2007/06/06 | 1,242 | 1,318 | 1,234 | 1,279 | 352,400 |
| 2007/06/05 | 1,258 | 1,268 | 1,242 | 1,254 | 155,600 |
| 2007/06/04 | 1,248 | 1,267 | 1,243 | 1,252 | 238,200 |
| 2007/06/01 | 1,240 | 1,261 | 1,236 | 1,246 | 225,100 |
| 2007/05/31 | 1,233 | 1,258 | 1,227 | 1,256 | 382,400 |
| 2007/05/30 | 1,264 | 1,267 | 1,234 | 1,243 | 362,200 |
| 2007/05/29 | 1,254 | 1,255 | 1,231 | 1,253 | 343,500 |
| 2007/05/28 | 1,267 | 1,270 | 1,253 | 1,264 | 362,800 |
| 2007/05/25 | 1,255 | 1,272 | 1,253 | 1,270 | 311,900 |
| 2007/05/24 | 1,313 | 1,313 | 1,262 | 1,275 | 633,400 |
| 2007/05/23 | 1,386 | 1,390 | 1,306 | 1,340 | 1,403,100 |
| 2007/05/22 | 1,161 | 1,230 | 1,160 | 1,207 | 776,200 |
| 2007/05/21 | 1,187 | 1,222 | 1,154 | 1,165 | 792,800 |
| 2007/05/18 | 1,181 | 1,206 | 1,181 | 1,194 | 531,900 |
| 2007/05/17 | 1,196 | 1,218 | 1,184 | 1,188 | 488,900 |
| 2007/05/16 | 1,216 | 1,217 | 1,191 | 1,204 | 423,500 |
| 2007/05/15 | 1,265 | 1,266 | 1,238 | 1,251 | 571,400 |
| 2007/05/14 | 1,306 | 1,319 | 1,253 | 1,265 | 1,361,700 |
| 2007/05/11 | 1,353 | 1,354 | 1,305 | 1,319 | 699,800 |
| 2007/05/10 | 1,401 | 1,405 | 1,365 | 1,368 | 426,600 |
| 2007/05/09 | 1,420 | 1,420 | 1,386 | 1,406 | 332,800 |
| 2007/05/08 | 1,410 | 1,432 | 1,405 | 1,416 | 343,700 |
| 2007/05/07 | 1,429 | 1,459 | 1,409 | 1,420 | 748,000 |
| 2007/05/02 | 1,341 | 1,396 | 1,339 | 1,389 | 402,600 |
| 2007/05/01 | 1,350 | 1,363 | 1,340 | 1,347 | 166,100 |
| 2007/04/27 | 1,361 | 1,363 | 1,342 | 1,353 | 282,900 |
| 2007/04/26 | 1,368 | 1,370 | 1,353 | 1,357 | 317,200 |
| 2007/04/25 | 1,387 | 1,387 | 1,374 | 1,379 | 103,800 |
| 2007/04/24 | 1,393 | 1,394 | 1,370 | 1,386 | 122,000 |
| 2007/04/23 | 1,399 | 1,415 | 1,385 | 1,393 | 232,600 |
| 2007/04/20 | 1,388 | 1,413 | 1,372 | 1,379 | 270,900 |
| 2007/04/19 | 1,383 | 1,396 | 1,367 | 1,370 | 182,000 |
| 2007/04/18 | 1,388 | 1,416 | 1,388 | 1,400 | 245,100 |
| 2007/04/17 | 1,395 | 1,423 | 1,389 | 1,397 | 281,200 |
| 2007/04/16 | 1,396 | 1,420 | 1,374 | 1,396 | 211,000 |
| 2007/04/13 | 1,435 | 1,448 | 1,394 | 1,400 | 283,100 |
| 2007/04/12 | 1,440 | 1,456 | 1,419 | 1,432 | 190,800 |
| 2007/04/11 | 1,448 | 1,463 | 1,436 | 1,447 | 264,000 |
| 2007/04/10 | 1,457 | 1,457 | 1,443 | 1,446 | 246,300 |
| 2007/04/09 | 1,464 | 1,464 | 1,442 | 1,454 | 322,600 |
| 2007/04/06 | 1,454 | 1,469 | 1,451 | 1,460 | 338,900 |
| 2007/04/05 | 1,451 | 1,462 | 1,436 | 1,442 | 525,000 |
| 2007/04/04 | 1,470 | 1,473 | 1,430 | 1,452 | 770,500 |
| 2007/04/03 | 1,468 | 1,486 | 1,461 | 1,483 | 581,500 |
| 2007/04/02 | 1,430 | 1,465 | 1,426 | 1,456 | 693,800 |
| 2007/03/30 | 1,415 | 1,441 | 1,370 | 1,431 | 661,800 |
| 2007/03/29 | 1,368 | 1,436 | 1,358 | 1,423 | 573,000 |
| 2007/03/28 | 1,356 | 1,384 | 1,356 | 1,367 | 229,300 |
| 2007/03/27 | 1,376 | 1,384 | 1,355 | 1,370 | 229,300 |
| 2007/03/26 | 1,375 | 1,392 | 1,375 | 1,391 | 233,100 |
| 2007/03/23 | 1,388 | 1,388 | 1,360 | 1,374 | 259,300 |
| 2007/03/22 | 1,370 | 1,392 | 1,369 | 1,388 | 185,100 |
| 2007/03/20 | 1,350 | 1,361 | 1,340 | 1,357 | 152,600 |
| 2007/03/19 | 1,318 | 1,348 | 1,317 | 1,348 | 103,600 |
| 2007/03/16 | 1,344 | 1,345 | 1,320 | 1,330 | 170,300 |
| 2007/03/15 | 1,339 | 1,356 | 1,321 | 1,352 | 250,000 |
| 2007/03/14 | 1,307 | 1,321 | 1,302 | 1,319 | 222,000 |
| 2007/03/13 | 1,362 | 1,371 | 1,328 | 1,341 | 281,200 |
| 2007/03/12 | 1,371 | 1,389 | 1,366 | 1,376 | 271,100 |
| 2007/03/09 | 1,328 | 1,362 | 1,313 | 1,357 | 424,000 |
| 2007/03/08 | 1,296 | 1,333 | 1,292 | 1,329 | 216,900 |
| 2007/03/07 | 1,322 | 1,338 | 1,291 | 1,313 | 494,600 |
| 2007/03/06 | 1,276 | 1,338 | 1,275 | 1,321 | 537,900 |
| 2007/03/05 | 1,350 | 1,356 | 1,282 | 1,285 | 581,000 |
| 2007/03/02 | 1,346 | 1,363 | 1,335 | 1,360 | 774,900 |
| 2007/03/01 | 1,330 | 1,344 | 1,307 | 1,340 | 659,200 |
| 2007/02/28 | 1,300 | 1,324 | 1,275 | 1,324 | 667,900 |
| 2007/02/27 | 1,300 | 1,338 | 1,295 | 1,325 | 427,900 |
| 2007/02/26 | 1,285 | 1,333 | 1,284 | 1,310 | 641,900 |
| 2007/02/23 | 1,272 | 1,302 | 1,272 | 1,286 | 385,400 |
| 2007/02/22 | 1,280 | 1,303 | 1,270 | 1,292 | 395,300 |
| 2007/02/21 | 1,310 | 1,310 | 1,284 | 1,300 | 257,900 |
| 2007/02/20 | 1,317 | 1,320 | 1,308 | 1,311 | 183,900 |
| 2007/02/19 | 1,298 | 1,326 | 1,269 | 1,306 | 335,500 |
| 2007/02/16 | 1,320 | 1,328 | 1,298 | 1,303 | 414,000 |
| 2007/02/15 | 1,325 | 1,331 | 1,316 | 1,326 | 239,400 |
| 2007/02/14 | 1,328 | 1,331 | 1,315 | 1,326 | 170,800 |
| 2007/02/13 | 1,331 | 1,340 | 1,321 | 1,325 | 158,300 |
| 2007/02/09 | 1,310 | 1,338 | 1,302 | 1,329 | 279,500 |
| 2007/02/08 | 1,315 | 1,335 | 1,315 | 1,319 | 178,100 |
| 2007/02/07 | 1,341 | 1,343 | 1,304 | 1,313 | 250,800 |
| 2007/02/06 | 1,325 | 1,347 | 1,325 | 1,345 | 230,800 |
| 2007/02/05 | 1,347 | 1,347 | 1,323 | 1,323 | 256,900 |
| 2007/02/02 | 1,332 | 1,335 | 1,327 | 1,330 | 352,800 |
| 2007/02/01 | 1,335 | 1,348 | 1,315 | 1,330 | 301,400 |
| 2007/01/31 | 1,348 | 1,353 | 1,333 | 1,334 | 269,600 |
| 2007/01/30 | 1,364 | 1,375 | 1,343 | 1,347 | 239,600 |
| 2007/01/29 | 1,340 | 1,368 | 1,332 | 1,363 | 384,500 |
| 2007/01/26 | 1,339 | 1,350 | 1,338 | 1,343 | 402,500 |
| 2007/01/25 | 1,399 | 1,405 | 1,354 | 1,359 | 738,800 |
| 2007/01/24 | 1,435 | 1,439 | 1,397 | 1,398 | 411,800 |
| 2007/01/23 | 1,426 | 1,430 | 1,416 | 1,427 | 313,300 |
| 2007/01/22 | 1,409 | 1,425 | 1,404 | 1,413 | 284,300 |
| 2007/01/19 | 1,412 | 1,413 | 1,392 | 1,406 | 501,200 |
| 2007/01/18 | 1,385 | 1,440 | 1,382 | 1,432 | 755,200 |
| 2007/01/17 | 1,370 | 1,385 | 1,359 | 1,381 | 462,700 |
| 2007/01/16 | 1,326 | 1,383 | 1,325 | 1,381 | 473,700 |
| 2007/01/15 | 1,335 | 1,345 | 1,329 | 1,335 | 361,200 |
| 2007/01/12 | 1,296 | 1,325 | 1,296 | 1,315 | 675,600 |
| 2007/01/11 | 1,265 | 1,293 | 1,258 | 1,290 | 708,000 |
| 2007/01/10 | 1,280 | 1,280 | 1,256 | 1,257 | 221,300 |
| 2007/01/09 | 1,286 | 1,288 | 1,261 | 1,283 | 490,800 |
| 2007/01/05 | 1,276 | 1,286 | 1,266 | 1,278 | 691,600 |
| 2007/01/04 | 1,250 | 1,267 | 1,248 | 1,264 | 259,200 |