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
1986/12/27 2,150 2,230 2,100 2,230 127,000
1986/12/26 2,080 2,200 2,070 2,200 724,000
1986/12/25 2,150 2,150 2,050 2,050 120,000
1986/12/24 2,160 2,160 2,150 2,150 3,000
1986/12/23 2,160 2,170 2,130 2,140 20,000
1986/12/22 2,180 2,190 2,150 2,150 47,000
1986/12/19 2,160 2,190 2,150 2,190 49,000
1986/12/18 2,190 2,190 2,170 2,170 19,000
1986/12/17 2,160 2,190 2,160 2,170 168,000
1986/12/16 2,150 2,160 2,120 2,120 65,000
1986/12/15 2,150 2,150 2,140 2,150 26,000
1986/12/12 2,150 2,160 2,140 2,160 27,000
1986/12/11 2,170 2,170 2,160 2,160 33,000
1986/12/10 2,150 2,190 2,150 2,170 15,000
1986/12/09 2,150 2,180 2,140 2,140 52,000
1986/12/08 2,150 2,180 2,140 2,170 34,000
1986/12/06 2,180 2,180 2,170 2,170 10,000
1986/12/05 2,190 2,190 2,180 2,180 41,000
1986/12/04 2,160 2,200 2,100 2,190 62,000
1986/12/03 2,200 2,200 2,150 2,160 54,000
1986/12/02 2,180 2,230 2,170 2,230 25,000
1986/12/01 2,160 2,200 2,160 2,200 13,000
1986/11/29 2,200 2,200 2,160 2,200 68,000
1986/11/28 2,200 2,200 2,150 2,150 37,000
1986/11/27 2,200 2,240 2,190 2,200 49,000
1986/11/26 2,180 2,190 2,180 2,190 22,000
1986/11/25 2,190 2,310 2,190 2,310 37,000
1986/11/22 2,160 2,160 2,110 2,110 35,000
1986/11/21 2,100 2,100 2,090 2,100 50,000
1986/11/20 2,090 2,100 2,080 2,100 16,000
1986/11/19 2,100 2,100 2,090 2,100 27,000
1986/11/18 2,070 2,100 2,070 2,100 32,000
1986/11/17 2,070 2,090 2,050 2,070 34,000
1986/11/14 2,090 2,100 2,070 2,070 31,000
1986/11/13 2,100 2,100 2,100 2,100 25,000
1986/11/12 2,070 2,100 2,070 2,100 10,000
1986/11/11 2,060 2,070 2,050 2,050 19,000
1986/11/10 2,060 2,100 2,040 2,040 63,000
1986/11/07 2,050 2,100 2,050 2,100 80,000
1986/11/06 2,210 2,210 2,140 2,140 68,000
1986/11/05 2,230 2,240 2,210 2,210 13,000
1986/11/04 2,240 2,260 2,200 2,200 60,000
1986/11/01 2,220 2,250 2,220 2,250 55,000
1986/10/31 2,210 2,230 2,210 2,230 6,000
1986/10/30 2,200 2,200 2,180 2,180 55,000
1986/10/29 2,250 2,250 2,180 2,200 44,000
1986/10/28 2,250 2,250 2,190 2,230 39,000
1986/10/27 2,250 2,250 2,250 2,250 42,000
1986/10/25 2,400 2,450 2,290 2,450 148,000
1986/10/24 2,250 2,380 2,250 2,380 332,000
1986/10/23 1,970 2,190 1,960 2,130 99,000
1986/10/22 2,000 2,000 1,960 1,980 63,000
1986/10/21 2,000 2,000 1,960 1,960 11,000
1986/10/20 2,000 2,040 2,000 2,000 61,000
1986/10/17 2,040 2,050 2,000 2,000 70,000
1986/10/16 1,990 2,020 1,990 2,000 140,000
1986/10/15 2,000 2,000 2,000 2,000 10,000
1986/10/14 1,990 2,000 1,950 1,990 54,000
1986/10/13 1,950 1,990 1,950 1,990 13,000
1986/10/09 1,920 2,000 1,920 2,000 131,000
1986/10/08 1,950 1,950 1,910 1,910 51,000
1986/10/07 1,960 1,960 1,930 1,950 27,000
1986/10/06 2,000 2,000 1,950 1,950 39,000
1986/10/04 1,910 2,000 1,910 2,000 6,000
1986/10/03 1,900 1,900 1,890 1,900 36,000
1986/10/02 1,900 1,910 1,900 1,900 18,000
1986/10/01 2,010 2,020 2,000 2,000 15,000
1986/09/30 2,050 2,050 2,010 2,010 17,000
1986/09/29 2,070 2,080 2,050 2,050 15,000
1986/09/27 2,080 2,080 2,070 2,070 17,000
1986/09/26 2,090 2,090 2,070 2,080 24,000
1986/09/25 2,110 2,110 2,080 2,080 29,000
1986/09/24 2,130 2,150 2,100 2,100 52,000
1986/09/22 2,090 2,100 2,090 2,100 36,000
1986/09/19 2,110 2,110 2,070 2,070 76,000
1986/09/18 2,140 2,200 2,140 2,200 43,000
1986/09/17 2,100 2,170 2,100 2,100 63,000
1986/09/16 2,160 2,200 2,100 2,100 43,000
1986/09/12 2,200 2,240 2,120 2,240 55,000
1986/09/11 2,160 2,210 2,150 2,160 79,000
1986/09/10 2,160 2,240 2,160 2,180 34,000
1986/09/09 2,150 2,190 2,150 2,160 21,000
1986/09/08 2,200 2,240 2,160 2,170 13,000
1986/09/06 2,170 2,170 2,150 2,150 29,000
1986/09/05 2,180 2,190 2,150 2,150 79,000
1986/09/04 2,180 2,180 2,180 2,180 45,000
1986/09/03 2,180 2,180 2,150 2,170 32,000
1986/09/02 2,190 2,190 2,170 2,190 34,000
1986/09/01 2,220 2,220 2,220 2,220 9,000
1986/08/30 2,270 2,270 2,220 2,270 7,000
1986/08/29 2,220 2,260 2,220 2,260 6,000
1986/08/28 2,220 2,270 2,200 2,270 36,000
1986/08/27 2,300 2,330 2,220 2,220 49,000
1986/08/26 2,370 2,370 2,290 2,300 24,000
1986/08/25 2,290 2,320 2,270 2,320 54,000
1986/08/23 2,300 2,300 2,260 2,300 58,000
1986/08/22 2,140 2,220 2,130 2,220 98,000
1986/08/21 2,150 2,210 2,150 2,150 127,000
1986/08/20 2,130 2,150 2,110 2,150 29,000
1986/08/19 2,150 2,150 2,130 2,130 46,000
1986/08/18 2,110 2,160 2,110 2,160 61,000
1986/08/15 2,100 2,100 2,100 2,100 28,000
1986/08/14 2,150 2,150 2,140 2,140 60,000
1986/08/13 2,150 2,160 2,140 2,150 188,000
1986/08/12 2,150 2,150 2,140 2,150 45,000
1986/08/11 2,150 2,150 2,130 2,150 69,000
1986/08/08 2,130 2,170 2,130 2,150 206,000
1986/08/07 2,160 2,160 2,150 2,150 107,000
1986/08/06 2,160 2,200 2,150 2,160 962,999
1986/08/05 2,150 2,160 2,120 2,150 49,000
1986/08/04 2,110 2,140 2,100 2,130 24,000
1986/08/02 2,160 2,170 2,100 2,150 65,000
1986/08/01 2,190 2,190 2,150 2,190 38,000
1986/07/31 2,230 2,230 2,190 2,190 43,000
1986/07/30 2,260 2,270 2,250 2,270 31,000
1986/07/29 2,300 2,310 2,270 2,270 41,000
1986/07/28 2,290 2,350 2,290 2,310 18,000
1986/07/26 2,270 2,390 2,270 2,270 125,000
1986/07/25 2,340 2,340 2,290 2,310 60,000
1986/07/24 2,350 2,400 2,300 2,400 54,000
1986/07/23 2,400 2,400 2,400 2,400 49,000
1986/07/22 2,400 2,410 2,400 2,410 4,000
1986/07/21 2,500 2,500 2,470 2,470 20,000
1986/07/19 2,500 2,500 2,440 2,440 36,000
1986/07/18 2,420 2,500 2,400 2,500 38,000
1986/07/17 2,510 2,550 2,500 2,500 53,000
1986/07/16 2,510 2,530 2,500 2,500 18,000
1986/07/15 2,510 2,510 2,510 2,510 1,000
1986/07/14 2,550 2,550 2,550 2,550 14,000
1986/07/11 2,550 2,550 2,550 2,550 14,000
1986/07/10 2,600 2,600 2,550 2,550 49,000
1986/07/09 2,570 2,580 2,570 2,580 30,000
1986/07/08 2,550 2,580 2,550 2,570 21,000
1986/07/07 2,580 2,580 2,550 2,550 13,000
1986/07/05 2,600 2,600 2,600 2,600 38,000
1986/07/04 2,600 2,600 2,600 2,600 45,000
1986/07/03 2,560 2,600 2,560 2,600 36,000
1986/07/02 2,600 2,600 2,600 2,600 9,000
1986/07/01 2,620 2,620 2,610 2,610 10,000
1986/06/30 2,600 2,620 2,600 2,620 26,000
1986/06/28 2,600 2,600 2,600 2,600 15,000
1986/06/27 2,600 2,600 2,590 2,600 33,000
1986/06/26 2,590 2,590 2,590 2,590 20,000
1986/06/25 2,570 2,600 2,570 2,590 47,000
1986/06/24 2,600 2,600 2,600 2,600 51,000
1986/06/23 2,600 2,620 2,600 2,610 29,000
1986/06/21 2,600 2,610 2,600 2,600 62,000
1986/06/20 2,600 2,600 2,600 2,600 58,000
1986/06/19 2,570 2,600 2,570 2,600 37,000
1986/06/18 2,560 2,600 2,560 2,580 40,000
1986/06/17 2,620 2,620 2,560 2,560 126,000
1986/06/13 2,750 2,750 2,700 2,700 84,000
1986/06/12 2,710 2,720 2,710 2,710 16,000
1986/06/11 2,710 2,730 2,710 2,730 17,000
1986/06/10 2,710 2,710 2,700 2,700 58,000
1986/06/09 2,820 2,820 2,790 2,790 10,000
1986/06/07 2,780 2,820 2,780 2,820 11,000
1986/06/06 2,820 2,820 2,810 2,820 53,000
1986/06/05 2,900 2,900 2,820 2,860 34,000
1986/06/04 2,930 2,950 2,900 2,900 17,000
1986/06/03 2,970 2,970 2,950 2,970 13,000
1986/06/02 2,990 3,000 2,970 2,970 15,000
1986/05/31 3,060 3,060 3,000 3,000 12,000
1986/05/30 3,060 3,060 2,980 3,040 124,000
1986/05/29 3,060 3,060 3,000 3,060 171,000
1986/05/28 3,000 3,110 3,000 3,060 470,000
1986/05/27 3,000 3,000 2,980 2,980 152,000
1986/05/26 2,950 3,000 2,900 3,000 74,000
1986/05/24 3,000 3,000 2,870 2,950 265,000
1986/05/23 2,890 2,950 2,890 2,930 141,000
1986/05/22 2,870 2,870 2,860 2,870 65,000
1986/05/21 2,850 2,870 2,850 2,870 73,000
1986/05/20 2,870 2,870 2,840 2,850 66,000
1986/05/19 2,860 2,860 2,840 2,840 96,000
1986/05/17 2,860 2,880 2,840 2,860 54,000
1986/05/16 2,930 2,950 2,870 2,890 79,000
1986/05/15 2,900 2,900 2,890 2,900 71,000
1986/05/14 2,920 2,920 2,890 2,900 79,000
1986/05/13 2,940 2,940 2,900 2,940 79,000
1986/05/12 2,890 2,940 2,890 2,940 133,000
1986/05/09 2,930 2,970 2,900 2,930 255,000
1986/05/08 2,940 2,950 2,900 2,930 152,000
1986/05/07 2,820 2,900 2,810 2,900 48,000
1986/05/06 2,880 2,900 2,810 2,820 76,000
1986/05/02 2,910 2,950 2,860 2,940 107,000
1986/05/01 2,910 2,960 2,850 2,860 77,000
1986/04/30 2,860 2,980 2,840 2,980 122,000
1986/04/28 2,980 2,980 2,910 2,980 61,000
1986/04/26 2,920 3,020 2,900 3,000 265,000
1986/04/25 2,800 2,860 2,800 2,860 128,000
1986/04/24 2,820 2,880 2,800 2,800 111,000
1986/04/23 2,850 2,900 2,800 2,800 58,000
1986/04/22 2,890 2,890 2,840 2,860 29,000
1986/04/21 2,930 3,070 2,880 2,930 151,000
1986/04/19 2,860 2,930 2,830 2,930 198,000
1986/04/18 2,800 2,830 2,770 2,830 367,000
1986/04/17 2,780 2,820 2,700 2,740 208,000
1986/04/16 2,590 2,740 2,590 2,740 309,000
1986/04/15 2,450 2,550 2,450 2,550 21,000
1986/04/14 2,480 2,510 2,450 2,500 67,000
1986/04/11 2,590 2,590 2,460 2,460 39,000
1986/04/10 2,570 2,620 2,570 2,600 39,000
1986/04/09 2,570 2,610 2,550 2,570 176,000
1986/04/08 2,560 2,590 2,550 2,590 24,000
1986/04/07 2,560 2,570 2,550 2,560 31,000
1986/04/05 2,590 2,590 2,560 2,560 54,000
1986/04/04 2,540 2,590 2,540 2,580 116,000
1986/04/03 2,480 2,600 2,480 2,540 65,000
1986/04/02 2,310 2,490 2,300 2,480 71,000
1986/04/01 2,350 2,350 2,300 2,350 34,000
1986/03/31 2,400 2,410 2,400 2,410 45,000
1986/03/29 2,350 2,410 2,350 2,410 24,000
1986/03/28 2,450 2,570 2,440 2,450 302,000
1986/03/27 2,320 2,450 2,300 2,450 263,000
1986/03/26 2,320 2,340 2,280 2,330 114,000
1986/03/25 2,310 2,310 2,300 2,300 14,000
1986/03/24 2,280 2,320 2,280 2,320 49,000
1986/03/22 2,280 2,300 2,280 2,280 38,000
1986/03/20 2,280 2,330 2,240 2,320 69,000
1986/03/19 2,240 2,240 2,240 2,240 11,000
1986/03/18 2,400 2,400 2,310 2,360 34,000
1986/03/17 2,420 2,440 2,410 2,410 40,000
1986/03/15 2,520 2,520 2,390 2,450 73,000
1986/03/14 2,540 2,560 2,530 2,530 33,000
1986/03/13 2,570 2,570 2,560 2,560 29,000
1986/03/12 2,500 2,580 2,460 2,580 65,000
1986/03/11 2,410 2,500 2,410 2,500 29,000
1986/03/10 2,480 2,480 2,480 2,480 9,000
1986/03/07 2,500 2,500 2,500 2,500 14,000
1986/03/06 2,510 2,520 2,500 2,520 26,000
1986/03/05 2,440 2,500 2,440 2,500 29,000
1986/03/04 2,440 2,440 2,420 2,420 18,000
1986/03/03 2,410 2,450 2,410 2,420 20,000
1986/03/01 2,550 2,550 2,400 2,400 65,000
1986/02/28 2,510 2,580 2,510 2,580 61,000
1986/02/27 2,500 2,500 2,400 2,400 35,000
1986/02/26 2,410 2,500 2,410 2,500 33,000
1986/02/25 2,450 2,450 2,400 2,410 37,000
1986/02/24 2,460 2,500 2,450 2,500 15,000
1986/02/22 2,470 2,470 2,470 2,470 25,000
1986/02/21 2,330 2,350 2,320 2,350 33,000
1986/02/20 2,400 2,410 2,350 2,350 29,000
1986/02/19 2,450 2,500 2,400 2,410 52,000
1986/02/18 2,500 2,540 2,450 2,450 36,000
1986/02/17 2,430 2,450 2,410 2,450 31,000
1986/02/15 2,450 2,450 2,450 2,450 14,000
1986/02/14 2,410 2,450 2,410 2,450 13,000
1986/02/13 2,450 2,450 2,450 2,450 4,000
1986/02/12 2,500 2,530 2,500 2,500 26,000
1986/02/10 2,600 2,600 2,520 2,520 3,000
1986/02/07 2,600 2,600 2,600 2,600 8,000
1986/02/06 2,650 2,650 2,590 2,600 42,000
1986/02/05 2,650 2,650 2,650 2,650 12,000
1986/02/03 2,700 2,700 2,690 2,690 8,000
1986/02/01 2,650 2,680 2,650 2,680 10,000
1986/01/31 2,600 2,680 2,590 2,680 23,000
1986/01/30 2,600 2,680 2,600 2,680 83,000
1986/01/29 2,750 2,780 2,700 2,700 104,000
1986/01/28 2,690 2,810 2,690 2,790 83,000
1986/01/27 2,690 2,710 2,690 2,710 149,000
1986/01/25 2,690 2,690 2,610 2,690 37,000
1986/01/24 2,590 2,670 2,590 2,650 120,000
1986/01/23 2,540 2,650 2,540 2,630 109,000
1986/01/22 2,540 2,550 2,540 2,550 26,000
1986/01/21 2,550 2,550 2,450 2,540 23,000
1986/01/20 2,550 2,580 2,550 2,550 45,000
1986/01/18 2,550 2,580 2,550 2,550 63,000
1986/01/17 2,580 2,580 2,550 2,550 44,000
1986/01/16 2,470 2,540 2,450 2,540 41,000
1986/01/13 2,550 2,550 2,550 2,550 1,000
1986/01/10 2,550 2,590 2,550 2,590 4,000
1986/01/09 2,540 2,540 2,540 2,540 7,000
1986/01/08 2,620 2,620 2,560 2,620 10,000
1986/01/07 2,650 2,650 2,630 2,630 15,000
1986/01/06 2,680 2,680 2,680 2,680 19,000

このページの先頭へ