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

キヤノンマーケティングジャパン(8060)の株価時系列情報

キヤノンマーケティングジャパン(8060)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
1985/12/28 2,630 2,740 2,630 2,740 35,000
1985/12/27 2,590 2,670 2,580 2,670 23,000
1985/12/26 2,500 2,590 2,450 2,590 34,000
1985/12/26 1 -> 1.15 分割
1985/12/25 2,750 2,820 2,750 2,810 35,000
1985/12/24 2,800 2,800 2,760 2,770 45,000
1985/12/23 2,760 2,810 2,760 2,810 26,000
1985/12/21 2,760 2,800 2,760 2,800 14,000
1985/12/20 2,760 2,760 2,760 2,760 15,000
1985/12/19 2,850 2,850 2,800 2,800 23,000
1985/12/18 2,890 2,890 2,840 2,850 12,000
1985/12/17 2,900 2,910 2,850 2,880 65,000
1985/12/16 2,970 2,970 2,900 2,900 14,000
1985/12/13 2,800 3,040 2,800 3,000 58,000
1985/12/12 2,820 2,900 2,800 2,800 72,000
1985/12/11 2,870 2,870 2,820 2,820 45,000
1985/12/10 2,910 2,910 2,850 2,870 29,000
1985/12/09 2,900 2,950 2,900 2,900 21,000
1985/12/07 2,900 2,900 2,900 2,900 5,000
1985/12/06 3,000 3,000 2,990 3,000 46,000
1985/12/05 3,020 3,040 3,000 3,000 159,000
1985/12/04 3,000 3,020 2,950 3,000 91,000
1985/12/03 3,010 3,070 3,000 3,000 123,000
1985/12/02 2,940 3,090 2,940 3,050 112,000
1985/11/30 2,910 2,950 2,900 2,950 76,000
1985/11/29 2,950 2,950 2,880 2,950 127,000
1985/11/28 2,850 2,970 2,820 2,950 302,000
1985/11/27 2,800 2,860 2,800 2,850 301,000
1985/11/26 2,810 2,820 2,790 2,810 26,000
1985/11/25 2,780 2,830 2,760 2,820 283,000
1985/11/22 2,780 2,800 2,750 2,780 228,000
1985/11/21 2,650 2,700 2,630 2,700 73,000
1985/11/20 2,530 2,620 2,520 2,590 66,000
1985/11/19 2,550 2,550 2,530 2,530 10,000
1985/11/18 2,590 2,590 2,550 2,550 17,000
1985/11/16 2,590 2,600 2,570 2,600 12,000
1985/11/15 2,590 2,590 2,510 2,550 79,000
1985/11/14 2,590 2,590 2,560 2,590 17,000
1985/11/13 2,630 2,630 2,590 2,590 37,000
1985/11/12 2,710 2,710 2,660 2,680 36,000
1985/11/11 2,710 2,710 2,650 2,650 76,000
1985/11/08 2,610 2,650 2,610 2,650 55,000
1985/11/07 2,620 2,620 2,550 2,550 15,000
1985/11/06 2,600 2,610 2,600 2,610 24,000
1985/11/05 2,600 2,610 2,600 2,610 10,000
1985/11/02 2,600 2,610 2,550 2,610 19,000
1985/11/01 2,700 2,700 2,600 2,630 32,000
1985/10/31 2,740 2,740 2,680 2,730 41,000
1985/10/30 2,700 2,750 2,670 2,740 91,000
1985/10/29 2,680 2,730 2,650 2,690 189,000
1985/10/28 2,530 2,700 2,530 2,690 43,000
1985/10/26 2,550 2,550 2,500 2,530 6,000
1985/10/25 2,580 2,580 2,560 2,560 25,000
1985/10/24 2,540 2,560 2,540 2,560 7,000
1985/10/23 2,540 2,580 2,540 2,580 34,000
1985/10/22 2,550 2,580 2,530 2,540 39,000
1985/10/21 2,560 2,600 2,550 2,590 9,000
1985/10/19 2,560 2,560 2,560 2,560 24,000
1985/10/18 2,550 2,580 2,540 2,560 83,000
1985/10/17 2,550 2,590 2,530 2,590 78,000
1985/10/16 2,450 2,560 2,450 2,540 46,000
1985/10/15 2,420 2,450 2,410 2,410 48,000
1985/10/14 2,540 2,540 2,460 2,540 27,000
1985/10/11 2,540 2,580 2,490 2,570 54,000
1985/10/09 2,540 2,610 2,540 2,570 177,000
1985/10/08 2,500 2,580 2,490 2,540 126,000
1985/10/07 2,430 2,500 2,430 2,500 33,000
1985/10/05 2,440 2,440 2,400 2,440 21,000
1985/10/04 2,370 2,400 2,350 2,390 33,000
1985/10/03 2,390 2,400 2,370 2,400 14,000
1985/10/02 2,350 2,380 2,350 2,380 39,000
1985/10/01 2,290 2,350 2,270 2,350 71,000
1985/09/30 2,250 2,300 2,240 2,260 28,000
1985/09/28 2,200 2,200 2,200 2,200 14,000
1985/09/27 2,280 2,280 2,200 2,200 16,000
1985/09/26 2,240 2,240 2,180 2,200 67,000
1985/09/25 2,210 2,240 2,200 2,240 7,000
1985/09/24 2,320 2,320 2,240 2,240 14,000
1985/09/21 2,190 2,210 2,180 2,200 79,000
1985/09/20 2,240 2,240 2,160 2,200 49,000
1985/09/19 2,290 2,290 2,250 2,250 9,000
1985/09/18 2,360 2,360 2,290 2,350 36,000
1985/09/17 2,420 2,420 2,380 2,400 243,000
1985/09/13 2,420 2,460 2,410 2,450 329,000
1985/09/12 2,320 2,430 2,300 2,410 255,000
1985/09/11 2,240 2,380 2,240 2,340 285,000
1985/09/10 2,190 2,220 2,150 2,200 72,000
1985/09/09 2,090 2,140 2,060 2,100 19,000
1985/09/07 2,050 2,050 2,050 2,050 6,000
1985/09/06 2,040 2,060 2,030 2,040 44,000
1985/09/05 2,050 2,050 2,020 2,020 22,000
1985/09/04 2,090 2,110 2,050 2,050 30,000
1985/09/03 2,080 2,100 2,080 2,080 23,000
1985/09/02 2,030 2,100 2,030 2,100 23,000
1985/08/31 2,090 2,090 2,050 2,090 15,000
1985/08/30 2,090 2,140 2,090 2,100 17,000
1985/08/29 2,150 2,150 2,100 2,150 85,000
1985/08/28 2,140 2,200 2,140 2,150 97,000
1985/08/27 2,060 2,160 2,050 2,160 111,000
1985/08/26 1,990 2,070 1,960 2,060 74,000
1985/08/24 2,000 2,060 2,000 2,010 84,000
1985/08/23 1,890 2,000 1,850 2,000 86,000
1985/08/22 1,800 1,890 1,780 1,890 443,000
1985/08/21 1,800 1,810 1,790 1,790 95,000
1985/08/20 1,800 1,800 1,800 1,800 72,000
1985/08/19 1,800 1,800 1,800 1,800 21,000
1985/08/17 1,800 1,800 1,800 1,800 3,000
1985/08/16 1,760 1,830 1,760 1,830 20,000
1985/08/15 1,790 1,790 1,790 1,790 5,000
1985/08/14 1,800 1,800 1,800 1,800 14,000
1985/08/13 1,800 1,810 1,800 1,800 19,000
1985/08/12 1,800 1,800 1,800 1,800 18,000
1985/08/09 1,920 1,930 1,850 1,850 56,000
1985/08/08 1,940 1,950 1,900 1,950 90,000
1985/08/07 1,800 1,970 1,800 1,970 89,000
1985/08/06 1,780 1,830 1,770 1,830 59,000
1985/08/05 1,720 1,790 1,720 1,790 50,000
1985/08/03 1,740 1,740 1,700 1,720 14,000
1985/08/02 1,790 1,800 1,750 1,750 39,000
1985/08/01 1,630 1,800 1,620 1,800 174,000
1985/07/31 1,600 1,610 1,600 1,610 20,000
1985/07/30 1,560 1,570 1,510 1,510 49,000
1985/07/29 1,560 1,600 1,560 1,600 65,000
1985/07/27 1,560 1,560 1,500 1,500 89,000
1985/07/26 1,660 1,660 1,500 1,500 131,000
1985/07/22 2,010 2,010 1,990 1,990 36,000
1985/07/20 2,020 2,030 2,020 2,020 23,000
1985/07/19 2,020 2,030 2,020 2,030 37,000
1985/07/18 2,080 2,090 2,060 2,060 45,000
1985/07/17 2,100 2,100 2,060 2,060 26,000
1985/07/16 2,160 2,200 2,100 2,100 11,000
1985/07/15 2,160 2,160 2,150 2,150 5,000
1985/07/12 2,160 2,160 2,160 2,160 7,000
1985/07/10 2,300 2,300 2,290 2,300 4,000
1985/07/09 2,400 2,400 2,300 2,300 12,000
1985/07/08 2,480 2,480 2,400 2,400 8,000
1985/07/06 2,490 2,490 2,490 2,490 1,000
1985/07/05 2,500 2,500 2,490 2,490 12,000
1985/07/04 2,490 2,490 2,490 2,490 3,000
1985/07/03 2,480 2,500 2,480 2,490 10,000
1985/07/02 2,470 2,470 2,470 2,470 3,000
1985/07/01 2,470 2,470 2,450 2,450 5,000
1985/06/29 2,470 2,510 2,470 2,500 7,000
1985/06/28 2,350 2,350 2,350 2,350 10,000
1985/06/26 2,510 2,510 2,510 2,510 7,000
1985/06/25 2,470 2,480 2,470 2,480 23,000
1985/06/24 2,460 2,470 2,460 2,470 25,000
1985/06/22 2,450 2,460 2,450 2,450 12,000
1985/06/21 2,450 2,470 2,450 2,460 45,000
1985/06/14 2,630 2,640 2,630 2,640 45,000
1985/06/13 2,640 2,650 2,640 2,650 30,000
1985/06/12 2,650 2,700 2,650 2,700 23,000
1985/06/11 2,640 2,670 2,640 2,670 21,000
1985/06/10 2,640 2,650 2,640 2,650 21,000
1985/06/07 2,670 2,670 2,610 2,610 14,000
1985/06/06 2,700 2,710 2,650 2,670 14,000
1985/06/05 2,650 2,700 2,650 2,700 34,000
1985/06/04 2,620 2,660 2,620 2,650 36,000
1985/06/03 2,660 2,660 2,660 2,660 9,000
1985/05/31 2,730 2,730 2,720 2,720 24,000
1985/05/30 2,730 2,750 2,730 2,730 13,000
1985/05/29 2,720 2,730 2,700 2,720 43,000
1985/05/28 2,730 2,730 2,720 2,720 11,000
1985/05/27 2,730 2,730 2,730 2,730 14,000
1985/05/25 2,750 2,750 2,720 2,730 10,000
1985/05/24 2,660 2,700 2,660 2,700 5,000
1985/05/23 2,680 2,700 2,660 2,660 15,000
1985/05/21 2,750 2,750 2,750 2,750 5,000
1985/05/20 2,750 2,750 2,750 2,750 11,000
1985/05/18 2,750 2,750 2,750 2,750 3,000
1985/05/17 2,710 2,720 2,710 2,720 2,000
1985/05/16 2,720 2,720 2,720 2,720 99,000
1985/05/15 2,760 2,800 2,740 2,740 51,000
1985/05/14 2,740 2,750 2,740 2,750 18,000
1985/05/13 2,700 2,740 2,700 2,740 34,000
1985/05/10 2,720 2,740 2,660 2,660 124,000
1985/05/08 2,760 2,760 2,750 2,750 5,000
1985/05/07 2,760 2,760 2,760 2,760 4,000
1985/05/04 2,760 2,760 2,760 2,760 14,000
1985/05/02 2,850 2,850 2,800 2,800 2,000
1985/05/01 2,860 2,900 2,860 2,900 10,000
1985/04/30 2,900 2,900 2,900 2,900 6,000
1985/04/27 2,900 2,900 2,900 2,900 4,000
1985/04/26 2,820 2,900 2,780 2,900 32,000
1985/04/25 2,830 2,830 2,750 2,760 19,000
1985/04/24 2,850 2,850 2,850 2,850 5,000
1985/04/23 2,850 2,850 2,850 2,850 10,000
1985/04/20 2,850 2,890 2,850 2,850 11,000
1985/04/17 2,850 2,900 2,850 2,900 13,000
1985/04/16 2,900 2,910 2,900 2,900 18,000
1985/04/11 2,950 3,000 2,950 2,950 20,000
1985/04/10 2,950 2,950 2,950 2,950 12,000
1985/04/09 2,950 3,000 2,950 3,000 15,000
1985/04/08 3,000 3,000 3,000 3,000 17,000
1985/04/03 3,020 3,100 3,020 3,090 36,000
1985/04/02 3,030 3,100 3,030 3,060 75,000
1985/04/01 2,950 3,000 2,950 3,000 30,000
1985/03/30 3,000 3,050 3,000 3,000 16,000
1985/03/29 3,100 3,100 3,050 3,050 22,000
1985/03/27 3,150 3,180 3,050 3,180 67,000
1985/03/26 3,120 3,180 3,120 3,180 26,000
1985/03/25 3,140 3,140 3,130 3,130 27,000
1985/03/23 3,150 3,150 3,140 3,140 59,000
1985/03/22 3,150 3,150 3,150 3,150 53,000
1985/03/20 3,150 3,150 3,150 3,150 84,000
1985/03/19 3,150 3,190 3,150 3,180 47,000
1985/03/18 3,160 3,160 3,150 3,150 46,000
1985/03/16 3,200 3,200 3,160 3,160 119,000
1985/03/15 3,140 3,200 3,140 3,200 368,000
1985/03/14 3,050 3,150 3,030 3,140 479,000
1985/03/13 3,000 3,050 3,000 3,050 318,000
1985/03/12 2,900 3,000 2,890 3,000 41,000
1985/03/11 3,000 3,000 2,840 2,840 38,000
1985/03/08 2,980 2,980 2,980 2,980 31,000
1985/03/07 2,970 3,040 2,970 3,040 67,000
1985/03/06 3,010 3,050 3,010 3,040 95,000
1985/03/05 2,980 3,030 2,980 3,030 211,000
1985/03/04 2,950 2,990 2,950 2,980 39,000
1985/03/02 3,000 3,000 2,950 2,960 238,000
1985/03/01 2,930 3,000 2,930 3,000 240,000
1985/02/28 2,860 3,000 2,820 2,900 161,000
1985/02/27 2,700 2,800 2,700 2,800 92,000
1985/02/26 2,700 2,750 2,700 2,750 17,000
1985/02/25 2,710 2,710 2,650 2,700 290,000
1985/02/22 2,720 2,760 2,720 2,750 33,000
1985/02/21 2,730 2,790 2,730 2,760 26,000
1985/02/20 2,750 2,830 2,750 2,750 29,000
1985/02/19 2,780 2,780 2,710 2,720 30,000
1985/02/18 2,800 2,850 2,800 2,820 45,000
1985/02/16 2,820 2,840 2,820 2,820 21,000
1985/02/15 2,800 2,820 2,800 2,820 26,000
1985/02/14 2,800 2,800 2,800 2,800 38,000
1985/02/13 2,800 2,820 2,800 2,800 74,000
1985/02/08 2,700 2,790 2,650 2,790 62,000
1985/02/07 2,700 2,800 2,700 2,780 39,000
1985/02/06 2,760 2,760 2,700 2,700 31,000
1985/02/05 2,730 2,800 2,730 2,800 24,000
1985/02/04 2,730 2,730 2,730 2,730 9,000
1985/01/31 2,700 2,900 2,700 2,900 44,000
1985/01/30 2,720 2,750 2,700 2,700 35,000
1985/01/29 2,800 2,800 2,750 2,750 15,000
1985/01/28 2,800 2,820 2,800 2,800 16,000
1985/01/26 2,800 2,800 2,800 2,800 18,000
1985/01/25 2,780 2,850 2,780 2,850 36,000
1985/01/22 2,970 2,970 2,940 2,940 12,000
1985/01/21 2,880 2,960 2,880 2,960 30,000
1985/01/18 2,930 2,930 2,920 2,920 17,000
1985/01/17 2,920 2,950 2,910 2,950 36,000
1985/01/16 2,940 2,940 2,920 2,920 12,000
1985/01/14 2,940 2,950 2,890 2,950 33,000
1985/01/11 2,910 2,950 2,850 2,950 54,000
1985/01/10 2,850 2,900 2,850 2,900 28,000
1985/01/09 2,850 2,890 2,850 2,890 26,000
1985/01/05 2,950 3,010 2,950 3,010 102,000
1985/01/04 3,000 3,000 3,000 3,000 28,000

このページの先頭へ