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
1987/12/28 2,670 2,800 2,670 2,800 16,000
1987/12/26 2,750 2,750 2,750 2,750 10,000
1987/12/25 2,780 2,780 2,740 2,740 33,000
1987/12/24 2,850 2,870 2,800 2,800 41,000
1987/12/23 2,760 2,790 2,750 2,790 78,000
1987/12/22 2,820 2,820 2,800 2,800 32,000
1987/12/21 2,800 2,850 2,770 2,820 141,000
1987/12/18 2,800 2,820 2,790 2,790 70,000
1987/12/17 2,750 2,800 2,750 2,790 67,000
1987/12/16 2,720 2,770 2,720 2,750 28,000
1987/12/15 2,770 2,770 2,760 2,760 37,000
1987/12/14 2,770 2,810 2,770 2,770 33,000
1987/12/11 2,810 2,850 2,770 2,770 92,000
1987/12/10 2,760 2,890 2,760 2,890 102,000
1987/12/09 2,750 2,780 2,750 2,750 38,000
1987/12/08 2,600 2,720 2,600 2,720 31,000
1987/12/07 2,610 2,620 2,610 2,620 2,000
1987/12/05 2,600 2,630 2,600 2,620 33,000
1987/12/04 2,580 2,590 2,580 2,590 14,000
1987/12/03 2,600 2,600 2,590 2,600 20,000
1987/12/02 2,550 2,600 2,550 2,590 21,000
1987/12/01 2,460 2,530 2,460 2,530 15,000
1987/11/30 2,510 2,530 2,500 2,500 34,000
1987/11/28 2,550 2,550 2,500 2,530 11,000
1987/11/27 2,550 2,550 2,500 2,540 73,000
1987/11/26 2,500 2,530 2,500 2,530 73,000
1987/11/25 2,450 2,500 2,450 2,490 29,000
1987/11/24 2,490 2,530 2,490 2,490 26,000
1987/11/20 2,550 2,550 2,510 2,530 25,000
1987/11/19 2,540 2,540 2,510 2,530 38,000
1987/11/18 2,430 2,530 2,400 2,500 65,000
1987/11/17 2,430 2,430 2,430 2,430 7,000
1987/11/16 2,450 2,480 2,450 2,480 42,000
1987/11/13 2,400 2,490 2,390 2,480 25,000
1987/11/12 2,300 2,300 2,260 2,300 5,000
1987/11/11 2,250 2,260 2,200 2,230 45,000
1987/11/10 2,360 2,360 2,250 2,250 38,000
1987/11/09 2,350 2,360 2,350 2,350 7,000
1987/11/07 2,360 2,400 2,350 2,400 49,000
1987/11/06 2,300 2,380 2,300 2,380 57,000
1987/11/05 2,370 2,380 2,300 2,300 27,000
1987/11/04 2,390 2,400 2,350 2,350 94,000
1987/11/02 2,460 2,460 2,420 2,430 62,000
1987/10/31 2,550 2,550 2,420 2,420 65,000
1987/10/30 2,430 2,430 2,400 2,430 39,000
1987/10/29 2,290 2,290 2,250 2,260 84,000
1987/10/28 2,430 2,500 2,350 2,400 236,000
1987/10/27 2,200 2,390 2,190 2,390 162,000
1987/10/26 2,580 2,580 2,260 2,260 74,000
1987/10/24 2,600 2,600 2,550 2,600 55,000
1987/10/22 2,900 2,940 2,760 2,760 132,000
1987/10/21 2,660 2,770 2,660 2,750 188,000
1987/10/19 3,030 3,080 3,010 3,080 34,000
1987/10/16 3,110 3,190 3,110 3,140 32,000
1987/10/15 3,200 3,280 3,200 3,200 93,000
1987/10/14 3,330 3,330 3,280 3,280 52,000
1987/10/13 3,340 3,340 3,290 3,330 113,000
1987/10/12 3,350 3,350 3,340 3,340 17,000
1987/10/09 3,400 3,400 3,370 3,370 169,000
1987/10/08 3,410 3,450 3,410 3,450 248,000
1987/10/07 3,400 3,490 3,350 3,460 415,000
1987/10/06 3,350 3,480 3,350 3,480 319,000
1987/10/05 3,350 3,400 3,350 3,400 161,000
1987/10/03 3,340 3,400 3,340 3,400 65,000
1987/10/02 3,400 3,400 3,330 3,370 111,000
1987/10/01 3,390 3,480 3,360 3,380 869,000
1987/09/30 3,330 3,390 3,300 3,390 556,000
1987/09/29 3,220 3,320 3,200 3,320 290,000
1987/09/28 3,150 3,280 3,150 3,250 218,000
1987/09/26 3,200 3,250 3,100 3,200 54,000
1987/09/25 3,200 3,250 3,150 3,250 95,000
1987/09/24 3,100 3,210 3,100 3,210 98,000
1987/09/22 3,100 3,200 3,050 3,050 37,000
1987/09/21 3,060 3,060 3,000 3,000 14,000
1987/09/18 3,240 3,250 3,190 3,190 60,000
1987/09/17 3,230 3,260 3,200 3,260 81,000
1987/09/16 3,290 3,320 3,230 3,280 199,000
1987/09/14 3,200 3,340 3,130 3,340 312,000
1987/09/11 3,090 3,130 3,000 3,050 232,000
1987/09/10 3,000 3,110 2,940 3,040 145,000
1987/09/09 3,050 3,050 2,990 2,990 32,000
1987/09/08 2,930 3,100 2,930 3,000 56,000
1987/09/07 2,930 2,950 2,910 2,910 19,000
1987/09/05 2,930 2,990 2,930 2,930 20,000
1987/09/04 2,910 2,960 2,910 2,930 70,000
1987/09/03 2,860 2,920 2,800 2,920 42,000
1987/09/02 2,900 2,900 2,800 2,890 56,000
1987/09/01 2,860 2,920 2,860 2,920 52,000
1987/08/31 3,000 3,000 2,880 2,900 94,000
1987/08/29 2,910 2,950 2,900 2,950 26,000
1987/08/28 2,920 3,000 2,830 2,890 202,000
1987/08/27 2,950 3,000 2,900 2,950 121,000
1987/08/26 3,000 3,050 2,870 2,870 107,000
1987/08/25 2,880 3,050 2,880 2,950 107,000
1987/08/24 2,900 2,920 2,880 2,920 179,000
1987/08/22 2,950 2,950 2,830 2,940 45,000
1987/08/21 2,950 2,980 2,940 2,960 286,000
1987/08/20 3,000 3,000 2,900 2,990 147,000
1987/08/19 2,910 3,060 2,910 3,060 165,000
1987/08/18 3,150 3,180 3,050 3,150 147,000
1987/08/17 3,240 3,240 3,170 3,200 207,000
1987/08/14 3,240 3,290 3,160 3,250 183,000
1987/08/13 3,210 3,290 3,110 3,250 307,000
1987/08/12 3,290 3,300 3,250 3,260 489,000
1987/08/11 3,330 3,340 3,150 3,290 950,999
1987/08/10 3,000 3,330 3,000 3,330 1,741,999
1987/08/07 2,890 3,030 2,870 3,030 1,503,999
1987/08/06 2,690 2,850 2,690 2,830 955,999
1987/08/05 2,660 2,700 2,660 2,700 95,000
1987/08/04 2,730 2,730 2,650 2,700 103,000
1987/08/03 2,690 2,750 2,660 2,750 183,000
1987/08/01 2,660 2,660 2,600 2,660 123,000
1987/07/31 2,650 2,660 2,610 2,660 257,000
1987/07/30 2,540 2,720 2,530 2,650 585,000
1987/07/29 2,400 2,500 2,400 2,500 453,000
1987/07/28 2,400 2,400 2,370 2,400 176,000
1987/07/27 2,370 2,400 2,330 2,400 163,000
1987/07/25 2,320 2,320 2,310 2,310 36,000
1987/07/24 2,320 2,320 2,270 2,320 94,000
1987/07/23 2,250 2,320 2,240 2,300 154,000
1987/07/22 2,240 2,260 2,230 2,250 31,000
1987/07/21 2,280 2,280 2,220 2,240 51,000
1987/07/20 2,210 2,280 2,210 2,260 92,000
1987/07/17 2,270 2,300 2,250 2,250 83,000
1987/07/16 2,270 2,300 2,230 2,270 72,000
1987/07/15 2,300 2,300 2,160 2,280 66,000
1987/07/14 2,310 2,310 2,200 2,280 75,000
1987/07/13 2,230 2,230 2,230 2,230 12,000
1987/07/10 2,190 2,220 2,190 2,220 18,000
1987/07/09 2,110 2,220 2,100 2,220 47,000
1987/07/08 2,120 2,170 2,120 2,120 49,000
1987/07/07 2,100 2,100 2,100 2,100 25,000
1987/07/06 2,260 2,260 2,200 2,220 73,000
1987/07/04 2,280 2,330 2,280 2,300 36,000
1987/07/03 2,350 2,380 2,330 2,350 94,000
1987/07/02 2,340 2,350 2,320 2,350 112,000
1987/07/01 2,330 2,340 2,280 2,340 83,000
1987/06/30 2,300 2,350 2,300 2,330 137,000
1987/06/29 2,390 2,390 2,300 2,300 45,000
1987/06/27 2,340 2,350 2,330 2,350 29,000
1987/06/26 2,460 2,460 2,350 2,350 142,000
1987/06/25 2,330 2,400 2,330 2,400 66,000
1987/06/24 2,450 2,450 2,350 2,380 234,000
1987/06/23 2,300 2,480 2,280 2,460 422,000
1987/06/22 2,230 2,260 2,230 2,260 183,000
1987/06/19 2,170 2,230 2,140 2,210 122,000
1987/06/18 2,200 2,230 2,090 2,210 131,000
1987/06/17 2,250 2,270 2,200 2,210 85,000
1987/06/16 2,220 2,250 2,200 2,230 160,000
1987/06/15 2,200 2,220 2,150 2,200 181,000
1987/06/12 2,150 2,200 2,140 2,180 177,000
1987/06/11 2,100 2,150 2,100 2,140 92,000
1987/06/10 2,100 2,120 2,100 2,100 30,000
1987/06/09 2,140 2,140 2,100 2,100 51,000
1987/06/08 2,130 2,140 2,100 2,140 53,000
1987/06/06 2,100 2,140 2,100 2,130 46,000
1987/06/05 2,120 2,150 2,100 2,140 456,000
1987/06/04 2,100 2,120 2,070 2,120 227,000
1987/06/03 2,040 2,080 2,000 2,080 186,000
1987/06/02 2,050 2,060 2,040 2,050 102,000
1987/06/01 2,010 2,050 2,010 2,030 37,000
1987/05/30 2,030 2,050 2,010 2,050 102,000
1987/05/29 1,990 2,050 1,970 2,050 53,000
1987/05/28 2,090 2,090 2,030 2,030 103,000
1987/05/27 2,040 2,090 2,010 2,050 372,000
1987/05/26 1,960 2,000 1,940 2,000 96,000
1987/05/25 1,930 1,960 1,920 1,960 137,000
1987/05/23 1,850 1,940 1,850 1,910 71,000
1987/05/22 1,840 1,860 1,830 1,850 76,000
1987/05/21 1,800 1,830 1,800 1,800 64,000
1987/05/20 1,770 1,840 1,760 1,830 62,000
1987/05/19 1,780 1,800 1,760 1,800 66,000
1987/05/18 1,680 1,710 1,680 1,690 39,000
1987/05/15 1,680 1,720 1,670 1,690 62,000
1987/05/14 1,680 1,680 1,650 1,670 69,000
1987/05/13 1,620 1,700 1,620 1,670 69,000
1987/05/12 1,620 1,620 1,620 1,620 46,000
1987/05/11 1,660 1,670 1,620 1,620 38,000
1987/05/08 1,630 1,650 1,610 1,610 57,000
1987/05/07 1,700 1,700 1,650 1,650 33,000
1987/05/06 1,640 1,700 1,630 1,700 31,000
1987/05/02 1,620 1,650 1,620 1,620 27,000
1987/05/01 1,610 1,610 1,610 1,610 20,000
1987/04/30 1,610 1,640 1,610 1,610 44,000
1987/04/28 1,580 1,620 1,580 1,600 27,000
1987/04/27 1,560 1,600 1,560 1,570 22,000
1987/04/25 1,600 1,630 1,550 1,550 75,000
1987/04/24 1,670 1,670 1,630 1,630 46,000
1987/04/23 1,610 1,650 1,610 1,630 30,000
1987/04/22 1,690 1,690 1,600 1,600 69,000
1987/04/21 1,660 1,750 1,660 1,750 98,000
1987/04/20 1,600 1,650 1,580 1,630 46,000
1987/04/17 1,570 1,600 1,540 1,570 52,000
1987/04/16 1,560 1,560 1,510 1,540 98,000
1987/04/15 1,600 1,620 1,560 1,560 32,000
1987/04/14 1,650 1,660 1,650 1,650 136,000
1987/04/13 1,660 1,670 1,660 1,660 53,000
1987/04/10 1,660 1,670 1,660 1,670 40,000
1987/04/09 1,660 1,680 1,650 1,660 62,000
1987/04/08 1,670 1,670 1,660 1,660 52,000
1987/04/07 1,680 1,700 1,660 1,660 66,000
1987/04/06 1,680 1,700 1,680 1,700 31,000
1987/04/04 1,680 1,700 1,680 1,680 34,000
1987/04/03 1,700 1,700 1,670 1,680 90,000
1987/04/02 1,670 1,700 1,670 1,700 33,000
1987/04/01 1,690 1,700 1,660 1,660 44,000
1987/03/31 1,700 1,700 1,690 1,700 31,000
1987/03/30 1,700 1,720 1,700 1,720 32,000
1987/03/28 1,720 1,730 1,700 1,730 51,000
1987/03/27 1,760 1,760 1,730 1,730 52,000
1987/03/26 1,780 1,780 1,720 1,730 48,000
1987/03/25 1,810 1,810 1,750 1,780 75,000
1987/03/24 1,810 1,850 1,800 1,810 95,000
1987/03/23 1,780 1,800 1,770 1,790 58,000
1987/03/20 1,730 1,730 1,730 1,730 21,000
1987/03/19 1,730 1,730 1,700 1,730 96,000
1987/03/18 1,750 1,770 1,710 1,750 91,000
1987/03/17 1,750 1,810 1,750 1,750 116,000
1987/03/16 1,700 1,760 1,700 1,760 260,000
1987/03/13 1,720 1,730 1,710 1,710 22,000
1987/03/12 1,750 1,760 1,730 1,740 95,000
1987/03/11 1,700 1,720 1,680 1,690 85,000
1987/03/10 1,680 1,700 1,680 1,700 124,000
1987/03/09 1,670 1,700 1,660 1,700 57,000
1987/03/07 1,660 1,700 1,650 1,700 38,000
1987/03/06 1,720 1,720 1,650 1,650 97,000
1987/03/05 1,760 1,790 1,740 1,740 211,000
1987/03/04 1,770 1,780 1,760 1,760 91,000
1987/03/03 1,760 1,850 1,760 1,850 82,000
1987/03/02 1,760 1,770 1,760 1,770 77,000
1987/02/28 1,770 1,770 1,770 1,770 58,000
1987/02/27 1,770 1,800 1,760 1,800 87,000
1987/02/26 1,800 1,810 1,760 1,810 49,000
1987/02/25 1,810 1,810 1,800 1,800 117,000
1987/02/24 1,830 1,830 1,800 1,800 51,000
1987/02/23 1,790 1,850 1,790 1,840 60,000
1987/02/20 1,850 1,850 1,760 1,760 88,000
1987/02/19 1,780 1,870 1,780 1,850 255,000
1987/02/18 1,760 1,780 1,760 1,760 55,000
1987/02/17 1,770 1,780 1,770 1,780 48,000
1987/02/16 1,780 1,780 1,760 1,770 27,000
1987/02/13 1,760 1,770 1,750 1,760 30,000
1987/02/12 1,760 1,780 1,760 1,780 29,000
1987/02/10 1,790 1,790 1,780 1,780 17,000
1987/02/09 1,770 1,790 1,760 1,790 21,000
1987/02/07 1,760 1,790 1,760 1,770 10,000
1987/02/06 1,690 1,800 1,690 1,790 52,000
1987/02/05 1,750 1,760 1,700 1,700 144,000
1987/02/04 1,790 1,790 1,740 1,750 78,000
1987/02/03 1,800 1,810 1,800 1,800 41,000
1987/02/02 1,840 1,860 1,800 1,800 40,000
1987/01/31 1,810 1,840 1,810 1,840 35,000
1987/01/30 1,800 1,840 1,800 1,840 73,000
1987/01/29 1,810 1,810 1,800 1,800 92,000
1987/01/28 1,830 1,840 1,830 1,830 23,000
1987/01/27 1,810 1,810 1,810 1,810 51,000
1987/01/26 1,810 1,850 1,810 1,810 62,000
1987/01/24 1,800 1,850 1,800 1,840 100,000
1987/01/23 1,870 1,870 1,760 1,800 138,000
1987/01/22 1,880 1,890 1,870 1,870 133,000
1987/01/21 1,900 1,900 1,890 1,890 66,000
1987/01/20 1,900 1,930 1,900 1,920 36,000
1987/01/19 1,950 2,000 1,870 1,870 77,000
1987/01/16 1,990 2,000 1,960 1,960 40,000
1987/01/14 1,990 2,020 1,990 2,000 24,000
1987/01/13 2,020 2,020 1,980 2,000 164,000
1987/01/12 2,060 2,080 2,040 2,040 29,000
1987/01/09 2,060 2,090 2,060 2,060 19,000
1987/01/08 2,020 2,120 2,020 2,120 25,000
1987/01/07 2,000 2,010 2,000 2,010 31,000
1987/01/06 2,120 2,120 2,110 2,110 10,000
1987/01/05 2,220 2,220 2,150 2,150 27,000

このページの先頭へ