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 |
|---|---|---|---|---|---|
| 1990/12/28 | 3,370 | 3,410 | 3,370 | 3,410 | 7,000 |
| 1990/12/27 | 3,320 | 3,420 | 3,320 | 3,420 | 43,000 |
| 1990/12/26 | 3,230 | 3,270 | 3,230 | 3,270 | 21,000 |
| 1990/12/25 | 3,260 | 3,310 | 3,220 | 3,260 | 32,000 |
| 1990/12/25 | 1 -> 1.10 分割 | ||||
| 1990/12/21 | 3,700 | 3,740 | 3,670 | 3,700 | 128,000 |
| 1990/12/20 | 3,850 | 3,890 | 3,770 | 3,770 | 250,000 |
| 1990/12/19 | 3,820 | 3,850 | 3,780 | 3,850 | 34,000 |
| 1990/12/18 | 3,760 | 3,800 | 3,750 | 3,770 | 136,000 |
| 1990/12/17 | 3,800 | 3,820 | 3,790 | 3,800 | 58,000 |
| 1990/12/14 | 3,770 | 3,830 | 3,770 | 3,820 | 45,000 |
| 1990/12/13 | 3,840 | 3,850 | 3,800 | 3,810 | 35,000 |
| 1990/12/12 | 3,760 | 3,800 | 3,760 | 3,800 | 31,000 |
| 1990/12/11 | 3,740 | 3,740 | 3,680 | 3,720 | 33,000 |
| 1990/12/10 | 3,800 | 3,830 | 3,650 | 3,690 | 70,000 |
| 1990/12/07 | 3,790 | 3,790 | 3,700 | 3,750 | 42,000 |
| 1990/12/06 | 3,640 | 3,690 | 3,630 | 3,690 | 52,000 |
| 1990/12/05 | 3,690 | 3,690 | 3,590 | 3,610 | 26,000 |
| 1990/12/04 | 3,650 | 3,690 | 3,600 | 3,650 | 41,000 |
| 1990/12/03 | 3,760 | 3,800 | 3,700 | 3,710 | 35,000 |
| 1990/11/30 | 3,700 | 3,750 | 3,700 | 3,710 | 16,000 |
| 1990/11/29 | 3,900 | 3,900 | 3,780 | 3,850 | 29,000 |
| 1990/11/28 | 4,050 | 4,100 | 3,970 | 3,970 | 51,000 |
| 1990/11/27 | 4,020 | 4,080 | 4,020 | 4,040 | 38,000 |
| 1990/11/26 | 3,970 | 4,020 | 3,970 | 4,020 | 56,000 |
| 1990/11/22 | 3,990 | 4,060 | 3,980 | 4,020 | 49,000 |
| 1990/11/21 | 4,000 | 4,000 | 3,940 | 3,950 | 67,000 |
| 1990/11/20 | 4,090 | 4,110 | 4,060 | 4,060 | 23,000 |
| 1990/11/19 | 4,150 | 4,150 | 4,050 | 4,060 | 48,000 |
| 1990/11/16 | 4,150 | 4,150 | 4,050 | 4,100 | 21,000 |
| 1990/11/15 | 4,400 | 4,400 | 4,190 | 4,190 | 51,000 |
| 1990/11/14 | 4,170 | 4,350 | 4,170 | 4,300 | 98,000 |
| 1990/11/13 | 4,150 | 4,230 | 4,100 | 4,220 | 94,000 |
| 1990/11/09 | 4,020 | 4,100 | 4,010 | 4,100 | 69,000 |
| 1990/11/08 | 4,000 | 4,070 | 4,000 | 4,060 | 116,000 |
| 1990/11/07 | 4,120 | 4,120 | 4,060 | 4,070 | 66,000 |
| 1990/11/06 | 4,250 | 4,270 | 4,150 | 4,160 | 102,000 |
| 1990/11/05 | 4,250 | 4,300 | 4,250 | 4,250 | 129,000 |
| 1990/11/02 | 4,190 | 4,250 | 4,100 | 4,250 | 112,000 |
| 1990/11/01 | 4,240 | 4,300 | 4,240 | 4,240 | 36,000 |
| 1990/10/31 | 4,400 | 4,420 | 4,390 | 4,390 | 36,000 |
| 1990/10/30 | 4,390 | 4,430 | 4,380 | 4,380 | 65,000 |
| 1990/10/29 | 4,430 | 4,460 | 4,380 | 4,440 | 95,000 |
| 1990/10/26 | 4,510 | 4,630 | 4,450 | 4,480 | 378,000 |
| 1990/10/25 | 4,350 | 4,560 | 4,350 | 4,560 | 287,000 |
| 1990/10/24 | 4,380 | 4,410 | 4,300 | 4,380 | 161,000 |
| 1990/10/23 | 4,220 | 4,380 | 4,210 | 4,380 | 431,000 |
| 1990/10/22 | 4,250 | 4,250 | 4,220 | 4,220 | 88,000 |
| 1990/10/19 | 4,200 | 4,300 | 4,180 | 4,200 | 115,000 |
| 1990/10/18 | 4,250 | 4,280 | 4,200 | 4,200 | 66,000 |
| 1990/10/17 | 4,200 | 4,200 | 4,120 | 4,200 | 111,000 |
| 1990/10/16 | 4,080 | 4,200 | 4,030 | 4,200 | 105,000 |
| 1990/10/15 | 3,900 | 4,080 | 3,900 | 4,080 | 30,000 |
| 1990/10/12 | 3,940 | 4,030 | 3,890 | 3,950 | 49,000 |
| 1990/10/11 | 3,950 | 3,980 | 3,950 | 3,980 | 42,000 |
| 1990/10/09 | 4,300 | 4,330 | 4,200 | 4,250 | 52,000 |
| 1990/10/08 | 4,130 | 4,430 | 4,130 | 4,350 | 168,000 |
| 1990/10/05 | 4,190 | 4,250 | 4,160 | 4,160 | 129,000 |
| 1990/10/04 | 3,810 | 4,000 | 3,810 | 3,990 | 119,000 |
| 1990/10/03 | 3,730 | 3,960 | 3,730 | 3,900 | 133,000 |
| 1990/10/02 | 3,550 | 3,700 | 3,550 | 3,700 | 142,000 |
| 1990/10/01 | 3,600 | 3,630 | 3,460 | 3,500 | 120,000 |
| 1990/09/28 | 3,750 | 3,760 | 3,600 | 3,600 | 70,000 |
| 1990/09/27 | 3,760 | 3,770 | 3,700 | 3,700 | 252,000 |
| 1990/09/26 | 3,980 | 4,030 | 3,770 | 3,770 | 85,000 |
| 1990/09/25 | 3,960 | 3,980 | 3,960 | 3,980 | 55,000 |
| 1990/09/21 | 3,910 | 4,060 | 3,910 | 4,060 | 73,000 |
| 1990/09/20 | 4,100 | 4,190 | 4,000 | 4,000 | 109,000 |
| 1990/09/19 | 4,260 | 4,290 | 4,150 | 4,150 | 118,000 |
| 1990/09/18 | 4,500 | 4,500 | 4,260 | 4,300 | 172,000 |
| 1990/09/17 | 4,700 | 4,700 | 4,510 | 4,520 | 90,000 |
| 1990/09/14 | 4,720 | 4,720 | 4,570 | 4,700 | 68,000 |
| 1990/09/13 | 4,680 | 4,750 | 4,650 | 4,750 | 164,000 |
| 1990/09/12 | 4,660 | 4,800 | 4,650 | 4,680 | 91,000 |
| 1990/09/11 | 4,710 | 4,710 | 4,610 | 4,610 | 80,000 |
| 1990/09/10 | 4,800 | 4,880 | 4,800 | 4,810 | 163,000 |
| 1990/09/07 | 4,560 | 4,800 | 4,560 | 4,770 | 105,000 |
| 1990/09/06 | 4,620 | 4,710 | 4,500 | 4,710 | 133,000 |
| 1990/09/05 | 4,790 | 4,790 | 4,570 | 4,570 | 213,000 |
| 1990/09/04 | 4,940 | 4,980 | 4,790 | 4,890 | 302,000 |
| 1990/09/03 | 5,090 | 5,100 | 4,890 | 4,890 | 462,000 |
| 1990/08/31 | 5,070 | 5,230 | 5,050 | 5,060 | 1,628,999 |
| 1990/08/30 | 4,890 | 5,100 | 4,810 | 5,010 | 906,000 |
| 1990/08/29 | 4,750 | 4,890 | 4,690 | 4,790 | 662,000 |
| 1990/08/28 | 4,570 | 4,700 | 4,500 | 4,700 | 269,000 |
| 1990/08/27 | 4,200 | 4,400 | 4,200 | 4,400 | 226,000 |
| 1990/08/24 | 4,040 | 4,180 | 4,040 | 4,100 | 153,000 |
| 1990/08/23 | 4,310 | 4,310 | 4,080 | 4,090 | 94,000 |
| 1990/08/22 | 4,500 | 4,500 | 4,210 | 4,360 | 112,000 |
| 1990/08/21 | 4,660 | 4,660 | 4,580 | 4,580 | 82,000 |
| 1990/08/20 | 4,660 | 4,660 | 4,610 | 4,610 | 15,000 |
| 1990/08/17 | 4,600 | 4,620 | 4,580 | 4,610 | 76,000 |
| 1990/08/16 | 4,730 | 4,750 | 4,660 | 4,730 | 64,000 |
| 1990/08/15 | 4,520 | 4,750 | 4,520 | 4,750 | 74,000 |
| 1990/08/14 | 4,550 | 4,550 | 4,480 | 4,520 | 103,000 |
| 1990/08/13 | 4,500 | 4,500 | 4,450 | 4,500 | 43,000 |
| 1990/08/10 | 4,790 | 4,830 | 4,710 | 4,750 | 190,000 |
| 1990/08/09 | 4,780 | 4,790 | 4,770 | 4,790 | 70,000 |
| 1990/08/08 | 4,770 | 4,850 | 4,740 | 4,830 | 141,000 |
| 1990/08/07 | 4,750 | 4,880 | 4,750 | 4,750 | 200,000 |
| 1990/08/06 | 4,950 | 4,950 | 4,950 | 4,950 | 49,000 |
| 1990/08/03 | 5,150 | 5,160 | 5,100 | 5,150 | 382,000 |
| 1990/08/02 | 5,110 | 5,190 | 5,050 | 5,170 | 710,000 |
| 1990/08/01 | 5,060 | 5,150 | 5,060 | 5,060 | 300,000 |
| 1990/07/31 | 4,910 | 5,060 | 4,850 | 5,000 | 153,000 |
| 1990/07/30 | 4,900 | 4,970 | 4,900 | 4,900 | 97,000 |
| 1990/07/27 | 4,930 | 4,970 | 4,860 | 4,920 | 136,000 |
| 1990/07/26 | 5,000 | 5,000 | 4,920 | 4,980 | 278,000 |
| 1990/07/25 | 4,860 | 4,960 | 4,840 | 4,930 | 247,000 |
| 1990/07/24 | 4,870 | 4,900 | 4,830 | 4,830 | 162,000 |
| 1990/07/23 | 4,950 | 4,950 | 4,870 | 4,900 | 96,000 |
| 1990/07/20 | 4,880 | 4,950 | 4,850 | 4,950 | 382,000 |
| 1990/07/19 | 4,950 | 4,950 | 4,920 | 4,950 | 103,000 |
| 1990/07/18 | 5,040 | 5,040 | 4,960 | 4,990 | 134,000 |
| 1990/07/17 | 5,000 | 5,050 | 4,990 | 5,050 | 227,000 |
| 1990/07/16 | 5,000 | 5,100 | 5,000 | 5,060 | 192,000 |
| 1990/07/13 | 4,950 | 5,050 | 4,950 | 4,990 | 263,000 |
| 1990/07/12 | 5,050 | 5,050 | 5,000 | 5,050 | 130,000 |
| 1990/07/11 | 5,060 | 5,090 | 4,990 | 5,090 | 185,000 |
| 1990/07/10 | 5,150 | 5,150 | 5,080 | 5,100 | 107,000 |
| 1990/07/09 | 5,200 | 5,200 | 5,120 | 5,170 | 481,000 |
| 1990/07/06 | 5,000 | 5,150 | 4,980 | 5,130 | 302,000 |
| 1990/07/05 | 4,930 | 5,020 | 4,930 | 5,020 | 120,000 |
| 1990/07/04 | 5,000 | 5,050 | 5,000 | 5,000 | 232,000 |
| 1990/07/03 | 4,970 | 5,050 | 4,960 | 5,050 | 113,000 |
| 1990/07/02 | 4,990 | 5,050 | 4,990 | 4,990 | 90,000 |
| 1990/06/29 | 5,100 | 5,110 | 5,040 | 5,090 | 245,000 |
| 1990/06/28 | 5,100 | 5,150 | 5,050 | 5,110 | 202,000 |
| 1990/06/27 | 5,160 | 5,220 | 5,100 | 5,160 | 784,000 |
| 1990/06/26 | 4,860 | 5,100 | 4,850 | 5,100 | 520,000 |
| 1990/06/25 | 4,860 | 4,860 | 4,760 | 4,800 | 222,000 |
| 1990/06/22 | 5,010 | 5,010 | 4,880 | 4,880 | 291,000 |
| 1990/06/21 | 5,010 | 5,080 | 4,940 | 5,020 | 846,000 |
| 1990/06/20 | 4,720 | 4,910 | 4,720 | 4,910 | 784,000 |
| 1990/06/19 | 4,780 | 4,780 | 4,710 | 4,750 | 326,000 |
| 1990/06/18 | 4,780 | 4,840 | 4,730 | 4,730 | 520,000 |
| 1990/06/15 | 4,670 | 4,800 | 4,670 | 4,760 | 628,000 |
| 1990/06/14 | 4,650 | 4,700 | 4,640 | 4,670 | 435,000 |
| 1990/06/13 | 4,550 | 4,650 | 4,550 | 4,630 | 250,000 |
| 1990/06/12 | 4,600 | 4,600 | 4,560 | 4,560 | 115,000 |
| 1990/06/11 | 4,650 | 4,650 | 4,580 | 4,580 | 60,000 |
| 1990/06/08 | 4,700 | 4,700 | 4,650 | 4,670 | 276,000 |
| 1990/06/07 | 4,600 | 4,660 | 4,580 | 4,650 | 282,000 |
| 1990/06/06 | 4,600 | 4,660 | 4,600 | 4,630 | 394,000 |
| 1990/06/05 | 4,490 | 4,560 | 4,470 | 4,550 | 657,000 |
| 1990/06/04 | 4,430 | 4,430 | 4,380 | 4,410 | 259,000 |
| 1990/06/01 | 4,340 | 4,470 | 4,310 | 4,390 | 451,000 |
| 1990/05/31 | 4,300 | 4,320 | 4,260 | 4,290 | 409,000 |
| 1990/05/30 | 4,290 | 4,300 | 4,220 | 4,270 | 234,000 |
| 1990/05/29 | 4,300 | 4,300 | 4,240 | 4,300 | 63,000 |
| 1990/05/28 | 4,290 | 4,300 | 4,200 | 4,300 | 80,000 |
| 1990/05/25 | 4,300 | 4,300 | 4,260 | 4,260 | 104,000 |
| 1990/05/24 | 4,300 | 4,320 | 4,250 | 4,260 | 165,000 |
| 1990/05/23 | 4,260 | 4,300 | 4,260 | 4,300 | 227,000 |
| 1990/05/22 | 4,200 | 4,300 | 4,200 | 4,270 | 151,000 |
| 1990/05/21 | 4,250 | 4,270 | 4,220 | 4,220 | 25,000 |
| 1990/05/18 | 4,210 | 4,280 | 4,210 | 4,270 | 45,000 |
| 1990/05/17 | 4,260 | 4,260 | 4,200 | 4,260 | 80,000 |
| 1990/05/16 | 4,260 | 4,260 | 4,210 | 4,210 | 124,000 |
| 1990/05/15 | 4,290 | 4,290 | 4,230 | 4,260 | 115,000 |
| 1990/05/14 | 4,300 | 4,340 | 4,250 | 4,300 | 298,000 |
| 1990/05/11 | 4,210 | 4,270 | 4,200 | 4,270 | 219,000 |
| 1990/05/10 | 4,160 | 4,200 | 4,120 | 4,180 | 132,000 |
| 1990/05/09 | 4,150 | 4,150 | 4,110 | 4,110 | 47,000 |
| 1990/05/08 | 4,110 | 4,140 | 4,110 | 4,120 | 77,000 |
| 1990/05/07 | 4,110 | 4,110 | 4,110 | 4,110 | 17,000 |
| 1990/05/02 | 4,150 | 4,180 | 4,100 | 4,180 | 49,000 |
| 1990/05/01 | 4,150 | 4,150 | 4,090 | 4,090 | 33,000 |
| 1990/04/27 | 4,150 | 4,150 | 4,050 | 4,050 | 49,000 |
| 1990/04/26 | 4,150 | 4,150 | 4,000 | 4,100 | 79,000 |
| 1990/04/25 | 4,060 | 4,100 | 4,030 | 4,100 | 80,000 |
| 1990/04/24 | 4,050 | 4,050 | 3,950 | 4,010 | 65,000 |
| 1990/04/23 | 4,060 | 4,060 | 3,950 | 4,000 | 103,000 |
| 1990/04/20 | 4,060 | 4,070 | 4,010 | 4,060 | 94,000 |
| 1990/04/19 | 4,250 | 4,250 | 4,120 | 4,130 | 193,000 |
| 1990/04/18 | 4,290 | 4,290 | 4,200 | 4,200 | 105,000 |
| 1990/04/17 | 4,290 | 4,290 | 4,250 | 4,290 | 75,000 |
| 1990/04/16 | 4,210 | 4,260 | 4,210 | 4,210 | 29,000 |
| 1990/04/13 | 4,300 | 4,300 | 4,200 | 4,260 | 70,000 |
| 1990/04/12 | 4,300 | 4,300 | 4,200 | 4,270 | 70,000 |
| 1990/04/11 | 4,250 | 4,280 | 4,200 | 4,280 | 62,000 |
| 1990/04/10 | 4,200 | 4,290 | 4,200 | 4,200 | 71,000 |
| 1990/04/09 | 4,250 | 4,250 | 4,150 | 4,250 | 147,000 |
| 1990/04/06 | 4,330 | 4,360 | 4,200 | 4,200 | 55,000 |
| 1990/04/05 | 4,240 | 4,290 | 4,080 | 4,290 | 128,000 |
| 1990/04/04 | 4,300 | 4,300 | 4,250 | 4,250 | 44,000 |
| 1990/04/03 | 4,150 | 4,300 | 4,050 | 4,300 | 95,000 |
| 1990/04/02 | 4,150 | 4,150 | 4,100 | 4,100 | 116,000 |
| 1990/03/30 | 4,270 | 4,290 | 4,150 | 4,150 | 155,000 |
| 1990/03/29 | 4,400 | 4,400 | 4,260 | 4,260 | 199,000 |
| 1990/03/28 | 4,250 | 4,390 | 4,200 | 4,390 | 100,000 |
| 1990/03/27 | 4,210 | 4,300 | 4,160 | 4,300 | 385,000 |
| 1990/03/26 | 4,040 | 4,160 | 4,040 | 4,160 | 216,000 |
| 1990/03/23 | 3,800 | 3,890 | 3,780 | 3,890 | 105,000 |
| 1990/03/22 | 3,800 | 3,800 | 3,600 | 3,700 | 75,000 |
| 1990/03/20 | 3,750 | 3,810 | 3,670 | 3,800 | 118,000 |
| 1990/03/19 | 3,900 | 3,900 | 3,750 | 3,800 | 52,000 |
| 1990/03/16 | 4,000 | 4,000 | 3,900 | 3,900 | 49,000 |
| 1990/03/15 | 3,920 | 3,950 | 3,900 | 3,930 | 68,000 |
| 1990/03/14 | 3,910 | 3,920 | 3,900 | 3,920 | 102,000 |
| 1990/03/13 | 3,970 | 4,010 | 3,910 | 3,950 | 103,000 |
| 1990/03/12 | 4,110 | 4,120 | 4,010 | 4,050 | 158,000 |
| 1990/03/09 | 4,130 | 4,200 | 4,110 | 4,160 | 166,000 |
| 1990/03/08 | 4,180 | 4,240 | 4,160 | 4,160 | 153,000 |
| 1990/03/07 | 4,300 | 4,300 | 4,250 | 4,260 | 109,000 |
| 1990/03/06 | 4,330 | 4,350 | 4,330 | 4,350 | 137,000 |
| 1990/03/05 | 4,400 | 4,420 | 4,300 | 4,370 | 147,000 |
| 1990/03/02 | 4,290 | 4,390 | 4,290 | 4,350 | 101,000 |
| 1990/03/01 | 4,200 | 4,350 | 4,160 | 4,340 | 449,000 |
| 1990/02/28 | 4,100 | 4,260 | 4,100 | 4,250 | 99,000 |
| 1990/02/27 | 3,950 | 3,950 | 3,850 | 3,910 | 76,000 |
| 1990/02/26 | 3,790 | 3,850 | 3,700 | 3,850 | 105,000 |
| 1990/02/23 | 4,000 | 4,000 | 3,890 | 3,890 | 103,000 |
| 1990/02/22 | 4,100 | 4,100 | 3,960 | 4,060 | 114,000 |
| 1990/02/21 | 4,190 | 4,210 | 4,110 | 4,110 | 122,000 |
| 1990/02/20 | 4,250 | 4,290 | 4,190 | 4,290 | 188,000 |
| 1990/02/19 | 4,500 | 4,500 | 4,240 | 4,300 | 236,000 |
| 1990/02/16 | 4,630 | 4,700 | 4,450 | 4,500 | 619,000 |
| 1990/02/15 | 4,600 | 4,680 | 4,590 | 4,650 | 154,000 |
| 1990/02/14 | 4,500 | 4,600 | 4,500 | 4,600 | 84,000 |
| 1990/02/13 | 4,550 | 4,580 | 4,540 | 4,550 | 93,000 |
| 1990/02/09 | 4,520 | 4,600 | 4,480 | 4,600 | 79,000 |
| 1990/02/08 | 4,540 | 4,540 | 4,520 | 4,520 | 69,000 |
| 1990/02/07 | 4,550 | 4,550 | 4,510 | 4,540 | 32,000 |
| 1990/02/06 | 4,490 | 4,550 | 4,480 | 4,540 | 58,000 |
| 1990/02/05 | 4,470 | 4,470 | 4,460 | 4,460 | 42,000 |
| 1990/02/02 | 4,470 | 4,530 | 4,440 | 4,490 | 93,000 |
| 1990/02/01 | 4,440 | 4,480 | 4,420 | 4,470 | 76,000 |
| 1990/01/31 | 4,420 | 4,420 | 4,390 | 4,400 | 106,000 |
| 1990/01/30 | 4,490 | 4,490 | 4,450 | 4,480 | 82,000 |
| 1990/01/29 | 4,490 | 4,580 | 4,480 | 4,540 | 110,000 |
| 1990/01/26 | 4,620 | 4,770 | 4,540 | 4,540 | 251,000 |
| 1990/01/25 | 4,630 | 4,640 | 4,600 | 4,610 | 119,000 |
| 1990/01/24 | 4,790 | 4,790 | 4,610 | 4,630 | 181,000 |
| 1990/01/23 | 4,600 | 4,750 | 4,600 | 4,710 | 164,000 |
| 1990/01/22 | 4,690 | 4,740 | 4,650 | 4,650 | 247,000 |
| 1990/01/19 | 4,800 | 4,800 | 4,710 | 4,790 | 218,000 |
| 1990/01/18 | 4,700 | 4,900 | 4,680 | 4,800 | 720,000 |
| 1990/01/17 | 4,570 | 4,860 | 4,570 | 4,700 | 501,000 |
| 1990/01/16 | 4,660 | 4,700 | 4,550 | 4,570 | 204,000 |
| 1990/01/12 | 4,680 | 4,820 | 4,670 | 4,770 | 326,000 |
| 1990/01/11 | 4,650 | 4,670 | 4,590 | 4,670 | 314,000 |
| 1990/01/10 | 4,400 | 4,700 | 4,400 | 4,550 | 406,000 |
| 1990/01/09 | 4,420 | 4,450 | 4,340 | 4,350 | 91,000 |
| 1990/01/08 | 4,550 | 4,550 | 4,410 | 4,420 | 168,000 |
| 1990/01/05 | 4,550 | 4,570 | 4,470 | 4,500 | 247,000 |
| 1990/01/04 | 4,550 | 4,550 | 4,520 | 4,550 | 62,000 |