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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,049 | 1,053 | 1,016 | 1,021 | 728,900 |
| 2017/12/28 | 1,034 | 1,057 | 1,021 | 1,049 | 1,011,300 |
| 2017/12/27 | 1,041 | 1,047 | 1,014 | 1,033 | 725,400 |
| 2017/12/26 | 1,039 | 1,048 | 1,032 | 1,040 | 760,200 |
| 2017/12/25 | 1,031 | 1,038 | 1,020 | 1,037 | 489,500 |
| 2017/12/22 | 1,011 | 1,023 | 998 | 1,021 | 514,800 |
| 2017/12/21 | 994 | 1,012 | 991 | 1,011 | 385,900 |
| 2017/12/20 | 982 | 997 | 977 | 994 | 371,700 |
| 2017/12/19 | 1,011 | 1,012 | 990 | 994 | 681,300 |
| 2017/12/18 | 988 | 1,005 | 977 | 1,005 | 583,500 |
| 2017/12/15 | 977 | 983 | 967 | 982 | 551,600 |
| 2017/12/14 | 972 | 989 | 972 | 985 | 405,200 |
| 2017/12/13 | 1,016 | 1,017 | 966 | 972 | 713,300 |
| 2017/12/12 | 1,016 | 1,042 | 1,005 | 1,010 | 719,900 |
| 2017/12/11 | 1,011 | 1,014 | 999 | 1,003 | 347,500 |
| 2017/12/08 | 995 | 1,007 | 990 | 1,001 | 523,200 |
| 2017/12/07 | 997 | 1,016 | 991 | 998 | 407,500 |
| 2017/12/06 | 994 | 1,008 | 982 | 989 | 571,600 |
| 2017/12/05 | 1,006 | 1,012 | 995 | 1,005 | 629,000 |
| 2017/12/04 | 1,023 | 1,042 | 1,012 | 1,014 | 691,900 |
| 2017/12/01 | 1,058 | 1,061 | 1,009 | 1,021 | 1,023,900 |
| 2017/11/30 | 1,055 | 1,068 | 1,045 | 1,061 | 1,743,300 |
| 2017/11/29 | 1,076 | 1,076 | 1,051 | 1,064 | 548,600 |
| 2017/11/28 | 1,086 | 1,086 | 1,061 | 1,068 | 496,000 |
| 2017/11/27 | 1,097 | 1,097 | 1,064 | 1,080 | 781,800 |
| 2017/11/24 | 1,085 | 1,097 | 1,075 | 1,075 | 388,500 |
| 2017/11/22 | 1,106 | 1,110 | 1,071 | 1,098 | 1,000,600 |
| 2017/11/21 | 1,144 | 1,163 | 1,103 | 1,113 | 828,300 |
| 2017/11/20 | 1,064 | 1,120 | 1,064 | 1,114 | 1,041,000 |
| 2017/11/17 | 1,079 | 1,084 | 1,044 | 1,053 | 562,300 |
| 2017/11/16 | 1,060 | 1,075 | 1,045 | 1,063 | 509,800 |
| 2017/11/15 | 1,092 | 1,106 | 1,057 | 1,063 | 1,189,600 |
| 2017/11/14 | 1,090 | 1,101 | 1,078 | 1,093 | 754,100 |
| 2017/11/13 | 1,111 | 1,113 | 1,084 | 1,085 | 733,600 |
| 2017/11/10 | 1,088 | 1,132 | 1,078 | 1,100 | 1,280,700 |
| 2017/11/09 | 1,120 | 1,145 | 1,076 | 1,131 | 3,226,900 |
| 2017/11/08 | 1,180 | 1,180 | 1,110 | 1,175 | 1,299,400 |
| 2017/11/07 | 1,200 | 1,234 | 1,171 | 1,187 | 1,294,700 |
| 2017/11/06 | 1,215 | 1,224 | 1,194 | 1,198 | 865,300 |
| 2017/11/02 | 1,205 | 1,210 | 1,184 | 1,198 | 599,600 |
| 2017/11/01 | 1,189 | 1,215 | 1,167 | 1,212 | 1,227,500 |
| 2017/10/31 | 1,160 | 1,196 | 1,152 | 1,170 | 656,100 |
| 2017/10/30 | 1,174 | 1,202 | 1,162 | 1,168 | 1,273,600 |
| 2017/10/27 | 1,170 | 1,175 | 1,151 | 1,170 | 616,300 |
| 2017/10/26 | 1,139 | 1,163 | 1,127 | 1,160 | 661,100 |
| 2017/10/25 | 1,149 | 1,149 | 1,095 | 1,130 | 1,210,500 |
| 2017/10/24 | 1,150 | 1,155 | 1,117 | 1,135 | 685,800 |
| 2017/10/23 | 1,150 | 1,153 | 1,122 | 1,151 | 644,800 |
| 2017/10/20 | 1,142 | 1,144 | 1,125 | 1,129 | 505,100 |
| 2017/10/19 | 1,141 | 1,156 | 1,131 | 1,150 | 608,800 |
| 2017/10/18 | 1,166 | 1,169 | 1,111 | 1,128 | 1,072,500 |
| 2017/10/17 | 1,194 | 1,215 | 1,166 | 1,171 | 757,300 |
| 2017/10/16 | 1,200 | 1,222 | 1,191 | 1,194 | 588,300 |
| 2017/10/13 | 1,191 | 1,196 | 1,158 | 1,188 | 798,800 |
| 2017/10/12 | 1,160 | 1,224 | 1,157 | 1,210 | 1,524,800 |
| 2017/10/11 | 1,170 | 1,173 | 1,153 | 1,156 | 318,300 |
| 2017/10/10 | 1,151 | 1,177 | 1,148 | 1,175 | 578,400 |
| 2017/10/06 | 1,129 | 1,182 | 1,128 | 1,145 | 799,700 |
| 2017/10/05 | 1,138 | 1,148 | 1,131 | 1,136 | 362,500 |
| 2017/10/04 | 1,129 | 1,144 | 1,111 | 1,142 | 482,200 |
| 2017/10/03 | 1,150 | 1,155 | 1,113 | 1,119 | 573,900 |
| 2017/10/02 | 1,129 | 1,156 | 1,110 | 1,146 | 665,200 |
| 2017/09/29 | 1,130 | 1,144 | 1,104 | 1,132 | 1,102,400 |
| 2017/09/28 | 1,110 | 1,131 | 1,091 | 1,130 | 1,264,900 |
| 2017/09/27 | 1,067 | 1,118 | 1,065 | 1,099 | 1,503,400 |
| 2017/09/26 | 1,050 | 1,050 | 1,008 | 1,025 | 536,700 |
| 2017/09/25 | 1,027 | 1,057 | 1,023 | 1,044 | 582,300 |
| 2017/09/22 | 1,020 | 1,036 | 994 | 1,015 | 617,300 |
| 2017/09/21 | 1,070 | 1,070 | 1,012 | 1,018 | 606,700 |
| 2017/09/20 | 1,070 | 1,087 | 1,060 | 1,062 | 374,200 |
| 2017/09/19 | 1,100 | 1,104 | 1,060 | 1,068 | 625,900 |
| 2017/09/15 | 1,063 | 1,088 | 1,060 | 1,087 | 307,500 |
| 2017/09/14 | 1,087 | 1,087 | 1,068 | 1,073 | 355,100 |
| 2017/09/13 | 1,098 | 1,102 | 1,080 | 1,087 | 430,800 |
| 2017/09/12 | 1,070 | 1,091 | 1,056 | 1,089 | 589,200 |
| 2017/09/11 | 1,084 | 1,084 | 1,039 | 1,048 | 593,300 |
| 2017/09/08 | 1,005 | 1,019 | 1,002 | 1,016 | 315,700 |
| 2017/09/07 | 1,020 | 1,023 | 1,001 | 1,003 | 422,900 |
| 2017/09/06 | 1,000 | 1,023 | 973 | 1,020 | 509,100 |
| 2017/09/05 | 1,059 | 1,065 | 1,009 | 1,023 | 550,700 |
| 2017/09/04 | 1,066 | 1,071 | 1,041 | 1,059 | 379,500 |
| 2017/09/01 | 1,083 | 1,098 | 1,069 | 1,077 | 444,500 |
| 2017/08/31 | 1,083 | 1,094 | 1,067 | 1,077 | 453,000 |
| 2017/08/30 | 1,101 | 1,109 | 1,065 | 1,079 | 444,900 |
| 2017/08/29 | 1,097 | 1,119 | 1,083 | 1,094 | 390,400 |
| 2017/08/28 | 1,148 | 1,163 | 1,105 | 1,108 | 476,700 |
| 2017/08/25 | 1,129 | 1,135 | 1,111 | 1,131 | 710,300 |
| 2017/08/24 | 1,084 | 1,128 | 1,084 | 1,118 | 1,120,700 |
| 2017/08/23 | 1,073 | 1,077 | 1,055 | 1,061 | 292,300 |
| 2017/08/22 | 1,048 | 1,064 | 1,046 | 1,058 | 332,700 |
| 2017/08/21 | 1,063 | 1,072 | 1,038 | 1,049 | 427,600 |
| 2017/08/18 | 1,083 | 1,088 | 1,060 | 1,070 | 382,800 |
| 2017/08/17 | 1,075 | 1,097 | 1,070 | 1,092 | 644,500 |
| 2017/08/16 | 1,074 | 1,086 | 1,063 | 1,064 | 628,700 |
| 2017/08/15 | 1,049 | 1,078 | 1,038 | 1,075 | 763,000 |
| 2017/08/14 | 1,005 | 1,051 | 998 | 1,043 | 664,100 |
| 2017/08/10 | 985 | 1,021 | 975 | 1,021 | 653,100 |
| 2017/08/09 | 1,004 | 1,005 | 966 | 981 | 682,500 |
| 2017/08/08 | 1,000 | 1,030 | 1,000 | 1,019 | 547,400 |
| 2017/08/07 | 1,030 | 1,057 | 1,028 | 1,035 | 1,655,000 |
| 2017/08/04 | 989 | 1,006 | 967 | 997 | 898,300 |
| 2017/08/03 | 1,003 | 1,003 | 964 | 974 | 544,500 |
| 2017/08/02 | 962 | 1,006 | 943 | 1,003 | 858,500 |
| 2017/08/01 | 992 | 994 | 949 | 959 | 850,900 |
| 2017/07/31 | 1,008 | 1,010 | 983 | 988 | 660,900 |
| 2017/07/28 | 1,032 | 1,033 | 1,001 | 1,007 | 656,000 |
| 2017/07/27 | 1,052 | 1,053 | 1,029 | 1,037 | 463,400 |
| 2017/07/26 | 1,069 | 1,112 | 1,050 | 1,052 | 1,031,300 |
| 2017/07/25 | 1,040 | 1,068 | 1,036 | 1,052 | 555,000 |
| 2017/07/24 | 1,056 | 1,077 | 1,050 | 1,058 | 705,800 |
| 2017/07/21 | 1,000 | 1,069 | 1,000 | 1,056 | 1,377,400 |
| 2017/07/20 | 1,002 | 1,019 | 998 | 1,009 | 655,900 |
| 2017/07/19 | 983 | 1,000 | 978 | 1,000 | 627,900 |
| 2017/07/18 | 990 | 991 | 972 | 986 | 401,600 |
| 2017/07/14 | 963 | 990 | 963 | 989 | 487,700 |
| 2017/07/13 | 977 | 990 | 966 | 978 | 487,100 |
| 2017/07/12 | 980 | 982 | 958 | 973 | 442,000 |
| 2017/07/11 | 984 | 994 | 970 | 977 | 512,900 |
| 2017/07/10 | 960 | 993 | 953 | 984 | 1,015,000 |
| 2017/07/07 | 940 | 951 | 933 | 949 | 362,600 |
| 2017/07/06 | 931 | 950 | 927 | 950 | 492,500 |
| 2017/07/05 | 910 | 926 | 890 | 926 | 413,800 |
| 2017/07/04 | 950 | 952 | 913 | 918 | 393,000 |
| 2017/07/03 | 926 | 944 | 925 | 942 | 316,500 |
| 2017/06/30 | 934 | 934 | 913 | 930 | 426,500 |
| 2017/06/29 | 920 | 938 | 915 | 937 | 381,600 |
| 2017/06/28 | 947 | 955 | 923 | 928 | 531,100 |
| 2017/06/27 | 956 | 956 | 931 | 952 | 483,700 |
| 2017/06/26 | 944 | 955 | 936 | 946 | 314,900 |
| 2017/06/23 | 968 | 972 | 936 | 947 | 475,800 |
| 2017/06/22 | 965 | 978 | 962 | 963 | 401,600 |
| 2017/06/21 | 950 | 973 | 942 | 957 | 720,800 |
| 2017/06/20 | 955 | 960 | 941 | 955 | 591,700 |
| 2017/06/19 | 920 | 941 | 914 | 941 | 413,000 |
| 2017/06/16 | 928 | 928 | 904 | 913 | 674,200 |
| 2017/06/15 | 914 | 926 | 901 | 918 | 746,200 |
| 2017/06/14 | 940 | 942 | 915 | 916 | 593,800 |
| 2017/06/13 | 937 | 941 | 909 | 926 | 1,030,100 |
| 2017/06/12 | 956 | 960 | 915 | 942 | 964,200 |
| 2017/06/09 | 962 | 979 | 932 | 978 | 977,800 |
| 2017/06/08 | 946 | 979 | 940 | 961 | 1,560,300 |
| 2017/06/07 | 876 | 940 | 876 | 931 | 1,256,600 |
| 2017/06/06 | 868 | 876 | 856 | 872 | 478,300 |
| 2017/06/05 | 875 | 882 | 862 | 871 | 518,800 |
| 2017/06/02 | 894 | 895 | 874 | 879 | 588,400 |
| 2017/06/01 | 879 | 888 | 866 | 885 | 488,500 |
| 2017/05/31 | 881 | 895 | 872 | 880 | 690,600 |
| 2017/05/30 | 875 | 902 | 875 | 886 | 808,500 |
| 2017/05/29 | 894 | 907 | 874 | 877 | 941,300 |
| 2017/05/26 | 875 | 905 | 874 | 884 | 1,670,500 |
| 2017/05/25 | 849 | 865 | 842 | 860 | 777,700 |
| 2017/05/24 | 849 | 860 | 837 | 858 | 775,700 |
| 2017/05/23 | 833 | 851 | 824 | 843 | 764,000 |
| 2017/05/22 | 817 | 826 | 809 | 821 | 406,200 |
| 2017/05/19 | 810 | 816 | 793 | 807 | 519,000 |
| 2017/05/18 | 800 | 808 | 787 | 808 | 810,600 |
| 2017/05/17 | 816 | 831 | 812 | 825 | 505,200 |
| 2017/05/16 | 824 | 826 | 810 | 823 | 542,600 |
| 2017/05/15 | 800 | 830 | 764 | 827 | 1,607,200 |
| 2017/05/12 | 811 | 825 | 798 | 819 | 1,003,800 |
| 2017/05/11 | 810 | 815 | 795 | 808 | 711,600 |
| 2017/05/10 | 800 | 810 | 782 | 809 | 735,200 |
| 2017/05/09 | 790 | 806 | 775 | 791 | 678,800 |
| 2017/05/08 | 766 | 797 | 763 | 791 | 1,108,300 |
| 2017/05/02 | 744 | 759 | 742 | 746 | 879,800 |
| 2017/05/01 | 730 | 748 | 722 | 741 | 604,600 |
| 2017/04/28 | 698 | 749 | 698 | 733 | 1,563,100 |
| 2017/04/27 | 675 | 691 | 672 | 689 | 270,200 |
| 2017/04/26 | 667 | 684 | 656 | 681 | 514,400 |
| 2017/04/25 | 638 | 657 | 633 | 654 | 408,500 |
| 2017/04/24 | 638 | 642 | 629 | 633 | 242,700 |
| 2017/04/21 | 634 | 636 | 625 | 630 | 306,200 |
| 2017/04/20 | 638 | 642 | 625 | 629 | 378,500 |
| 2017/04/19 | 627 | 645 | 626 | 640 | 360,800 |
| 2017/04/18 | 653 | 653 | 632 | 635 | 358,600 |
| 2017/04/17 | 641 | 644 | 633 | 643 | 162,500 |
| 2017/04/14 | 659 | 661 | 642 | 644 | 234,500 |
| 2017/04/13 | 648 | 660 | 645 | 660 | 203,400 |
| 2017/04/12 | 670 | 670 | 656 | 658 | 236,500 |
| 2017/04/11 | 683 | 694 | 678 | 680 | 232,200 |
| 2017/04/10 | 674 | 691 | 670 | 686 | 251,900 |
| 2017/04/07 | 683 | 691 | 668 | 677 | 432,000 |
| 2017/04/06 | 705 | 705 | 678 | 681 | 402,900 |
| 2017/04/05 | 695 | 700 | 684 | 698 | 322,400 |
| 2017/04/04 | 710 | 713 | 682 | 689 | 325,800 |
| 2017/04/03 | 713 | 721 | 700 | 716 | 243,900 |
| 2017/03/31 | 730 | 733 | 713 | 713 | 231,800 |
| 2017/03/30 | 730 | 737 | 717 | 720 | 396,900 |
| 2017/03/29 | 722 | 744 | 720 | 724 | 463,300 |
| 2017/03/28 | 717 | 720 | 706 | 714 | 311,600 |
| 2017/03/27 | 699 | 709 | 692 | 702 | 231,200 |
| 2017/03/24 | 693 | 734 | 690 | 713 | 613,100 |
| 2017/03/23 | 676 | 684 | 673 | 684 | 192,900 |
| 2017/03/22 | 683 | 685 | 674 | 680 | 259,900 |
| 2017/03/21 | 695 | 702 | 687 | 693 | 213,200 |
| 2017/03/17 | 700 | 712 | 697 | 699 | 261,300 |
| 2017/03/16 | 678 | 712 | 678 | 705 | 653,300 |
| 2017/03/15 | 668 | 698 | 660 | 685 | 1,166,800 |
| 2017/03/14 | 667 | 667 | 653 | 658 | 224,500 |
| 2017/03/13 | 664 | 668 | 656 | 662 | 176,700 |
| 2017/03/10 | 675 | 680 | 662 | 668 | 424,400 |
| 2017/03/09 | 653 | 664 | 643 | 663 | 345,600 |
| 2017/03/08 | 669 | 669 | 647 | 652 | 587,400 |
| 2017/03/07 | 670 | 672 | 660 | 666 | 378,400 |
| 2017/03/06 | 642 | 675 | 638 | 671 | 557,900 |
| 2017/03/03 | 635 | 637 | 631 | 636 | 202,600 |
| 2017/03/02 | 647 | 647 | 635 | 637 | 214,600 |
| 2017/03/01 | 636 | 642 | 621 | 632 | 293,900 |
| 2017/02/28 | 635 | 646 | 634 | 639 | 324,400 |
| 2017/02/27 | 642 | 643 | 630 | 635 | 295,100 |
| 2017/02/24 | 655 | 660 | 645 | 648 | 146,800 |
| 2017/02/23 | 655 | 662 | 652 | 657 | 173,500 |
| 2017/02/22 | 663 | 666 | 653 | 657 | 243,600 |
| 2017/02/21 | 671 | 674 | 662 | 665 | 301,700 |
| 2017/02/20 | 683 | 683 | 654 | 656 | 441,600 |
| 2017/02/17 | 661 | 700 | 661 | 667 | 1,176,600 |
| 2017/02/16 | 645 | 645 | 618 | 641 | 639,900 |
| 2017/02/15 | 640 | 647 | 634 | 641 | 370,800 |
| 2017/02/14 | 632 | 648 | 631 | 633 | 452,300 |
| 2017/02/13 | 621 | 634 | 614 | 632 | 541,000 |
| 2017/02/10 | 633 | 641 | 608 | 631 | 1,128,600 |
| 2017/02/09 | 644 | 651 | 633 | 633 | 873,900 |
| 2017/02/08 | 661 | 675 | 650 | 674 | 311,600 |
| 2017/02/07 | 647 | 666 | 639 | 660 | 356,400 |
| 2017/02/06 | 657 | 659 | 648 | 656 | 260,400 |
| 2017/02/03 | 670 | 672 | 652 | 657 | 221,800 |
| 2017/02/02 | 668 | 675 | 659 | 661 | 144,400 |
| 2017/02/01 | 665 | 671 | 653 | 667 | 327,300 |
| 2017/01/31 | 674 | 680 | 671 | 671 | 198,500 |
| 2017/01/30 | 697 | 699 | 674 | 684 | 259,700 |
| 2017/01/27 | 695 | 709 | 684 | 696 | 405,500 |
| 2017/01/26 | 693 | 698 | 684 | 693 | 464,400 |
| 2017/01/25 | 683 | 688 | 674 | 678 | 306,100 |
| 2017/01/24 | 654 | 684 | 650 | 682 | 347,400 |
| 2017/01/23 | 666 | 670 | 658 | 658 | 79,400 |
| 2017/01/20 | 663 | 675 | 662 | 669 | 182,900 |
| 2017/01/19 | 680 | 683 | 663 | 670 | 181,100 |
| 2017/01/18 | 672 | 677 | 663 | 668 | 176,000 |
| 2017/01/17 | 667 | 675 | 653 | 668 | 292,300 |
| 2017/01/16 | 702 | 706 | 675 | 677 | 313,200 |
| 2017/01/13 | 700 | 710 | 693 | 709 | 396,500 |
| 2017/01/12 | 709 | 720 | 702 | 703 | 579,500 |
| 2017/01/11 | 701 | 713 | 695 | 709 | 467,000 |
| 2017/01/10 | 701 | 711 | 695 | 703 | 372,600 |
| 2017/01/06 | 697 | 709 | 691 | 700 | 577,200 |
| 2017/01/05 | 704 | 709 | 688 | 705 | 339,300 |
| 2017/01/04 | 696 | 709 | 693 | 704 | 389,300 |