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
1992/12/30 2,030 2,070 2,030 2,070 11,000
1992/12/29 2,030 2,070 2,030 2,070 11,000
1992/12/28 2,100 2,100 2,030 2,030 26,000
1992/12/25 2,070 2,070 2,070 2,070 41,000
1992/12/25 1 -> 1.10 分割
1992/12/24 2,260 2,260 2,230 2,230 223,000
1992/12/22 2,230 2,250 2,220 2,230 151,000
1992/12/21 2,220 2,250 2,220 2,240 30,000
1992/12/18 2,220 2,240 2,210 2,240 187,000
1992/12/17 2,230 2,230 2,200 2,220 117,000
1992/12/16 2,150 2,160 2,140 2,160 71,000
1992/12/15 2,180 2,180 2,150 2,170 120,000
1992/12/14 2,230 2,240 2,200 2,220 154,000
1992/12/11 2,170 2,220 2,170 2,220 174,000
1992/12/10 2,160 2,200 2,130 2,130 179,000
1992/12/09 2,090 2,180 2,090 2,160 103,000
1992/12/08 2,100 2,100 2,080 2,080 70,000
1992/12/07 2,120 2,120 2,100 2,100 20,000
1992/12/04 2,120 2,140 2,080 2,100 93,000
1992/12/03 2,120 2,140 2,080 2,080 176,000
1992/12/02 2,120 2,150 2,110 2,130 138,000
1992/12/01 2,130 2,130 2,120 2,130 60,000
1992/11/30 2,130 2,140 2,100 2,120 127,000
1992/11/27 2,080 2,140 2,080 2,130 269,000
1992/11/26 2,040 2,100 2,000 2,070 168,000
1992/11/25 1,950 2,000 1,950 2,000 72,000
1992/11/24 1,980 1,980 1,940 1,940 58,000
1992/11/20 1,980 1,980 1,960 1,980 124,000
1992/11/19 1,970 1,990 1,950 1,970 57,000
1992/11/18 1,930 1,970 1,930 1,970 75,000
1992/11/17 1,920 1,930 1,910 1,910 40,000
1992/11/16 1,960 1,960 1,960 1,960 23,000
1992/11/13 2,000 2,000 1,960 1,990 32,000
1992/11/12 1,950 1,990 1,930 1,970 113,000
1992/11/11 1,950 1,950 1,910 1,910 48,000
1992/11/10 1,980 1,980 1,950 1,950 54,000
1992/11/09 2,000 2,000 1,950 1,950 54,000
1992/11/06 2,010 2,040 2,000 2,000 40,000
1992/11/05 2,070 2,070 2,050 2,050 25,000
1992/11/04 1,980 2,050 1,980 2,050 7,000
1992/11/02 1,980 2,050 1,980 2,020 44,000
1992/10/30 2,010 2,010 2,010 2,010 3,000
1992/10/29 2,010 2,030 2,010 2,030 5,000
1992/10/28 2,020 2,020 2,020 2,020 40,000
1992/10/27 2,030 2,030 2,020 2,020 29,000
1992/10/26 2,060 2,060 2,010 2,020 29,000
1992/10/23 2,070 2,100 2,070 2,100 113,000
1992/10/22 2,080 2,080 2,070 2,080 56,000
1992/10/21 2,060 2,080 2,060 2,060 11,000
1992/10/20 2,060 2,060 2,040 2,050 26,000
1992/10/19 2,070 2,070 2,020 2,020 47,000
1992/10/16 2,090 2,120 2,070 2,070 138,000
1992/10/15 2,000 2,070 2,000 2,050 363,000
1992/10/14 2,030 2,030 1,960 2,000 240,000
1992/10/13 2,090 2,090 2,020 2,030 242,000
1992/10/12 2,170 2,180 2,150 2,170 51,000
1992/10/09 2,130 2,170 2,130 2,170 22,000
1992/10/08 2,150 2,150 2,120 2,150 11,000
1992/10/07 2,100 2,130 2,100 2,110 6,000
1992/10/06 2,130 2,130 2,060 2,130 8,000
1992/10/05 2,170 2,170 2,170 2,170 16,000
1992/10/02 2,130 2,140 2,110 2,130 89,000
1992/10/01 2,130 2,170 2,130 2,170 9,000
1992/09/30 2,130 2,140 2,130 2,140 43,000
1992/09/29 2,120 2,130 2,120 2,130 20,000
1992/09/28 2,240 2,260 2,160 2,200 29,000
1992/09/25 2,230 2,230 2,200 2,200 16,000
1992/09/24 2,210 2,210 2,160 2,160 39,000
1992/09/22 2,210 2,230 2,210 2,220 110,000
1992/09/21 2,190 2,200 2,190 2,200 6,000
1992/09/18 2,230 2,230 2,180 2,180 18,000
1992/09/17 2,160 2,230 2,160 2,190 20,000
1992/09/16 2,190 2,190 2,140 2,150 10,000
1992/09/14 2,190 2,190 2,190 2,190 3,000
1992/09/11 2,130 2,130 2,130 2,130 37,000
1992/09/10 2,170 2,200 2,140 2,170 99,000
1992/09/09 2,170 2,170 2,160 2,170 28,000
1992/09/08 2,160 2,160 2,100 2,160 11,000
1992/09/07 2,050 2,100 2,050 2,100 18,000
1992/09/04 2,180 2,180 2,090 2,110 59,000
1992/09/03 2,120 2,150 2,100 2,110 94,000
1992/09/02 2,120 2,120 2,120 2,120 3,000
1992/09/01 2,230 2,230 2,230 2,230 6,000
1992/08/31 2,200 2,250 2,200 2,230 85,000
1992/08/28 2,100 2,200 2,100 2,200 43,000
1992/08/27 1,990 2,110 1,990 2,090 80,000
1992/08/26 1,940 2,000 1,920 1,990 69,000
1992/08/25 1,830 1,860 1,830 1,860 36,000
1992/08/24 1,800 1,860 1,790 1,830 105,000
1992/08/21 1,700 1,770 1,680 1,750 131,000
1992/08/20 1,650 1,720 1,650 1,710 37,000
1992/08/19 1,650 1,650 1,630 1,650 63,000
1992/08/18 1,690 1,700 1,610 1,610 63,000
1992/08/17 1,700 1,700 1,700 1,700 5,000
1992/08/14 1,700 1,700 1,700 1,700 9,000
1992/08/13 1,740 1,740 1,720 1,730 28,000
1992/08/12 1,770 1,770 1,700 1,770 15,000
1992/08/11 1,780 1,780 1,770 1,770 3,000
1992/08/10 1,850 1,850 1,790 1,790 37,000
1992/08/07 1,850 1,850 1,810 1,820 50,000
1992/08/06 1,860 1,860 1,850 1,850 24,000
1992/08/05 1,890 1,890 1,850 1,860 36,000
1992/08/04 1,890 1,890 1,860 1,860 2,000
1992/08/03 1,860 1,890 1,860 1,890 43,000
1992/07/31 1,870 1,870 1,850 1,860 33,000
1992/07/30 1,860 1,870 1,850 1,850 48,000
1992/07/29 1,990 1,990 1,870 1,870 47,000
1992/07/28 1,990 2,020 1,980 1,990 57,000
1992/07/27 2,050 2,050 1,990 1,990 32,000
1992/07/24 2,010 2,010 2,000 2,010 29,000
1992/07/23 2,010 2,020 2,000 2,020 22,000
1992/07/22 2,020 2,020 2,010 2,020 31,000
1992/07/21 2,010 2,030 2,010 2,030 7,000
1992/07/20 2,050 2,060 2,040 2,050 30,000
1992/07/17 2,070 2,070 2,040 2,050 18,000
1992/07/16 2,040 2,070 2,030 2,070 20,000
1992/07/15 2,060 2,070 2,050 2,070 55,000
1992/07/14 2,050 2,080 2,050 2,060 51,000
1992/07/13 2,030 2,080 2,030 2,080 36,000
1992/07/10 2,100 2,100 2,080 2,080 57,000
1992/07/09 2,150 2,150 2,100 2,100 11,000
1992/07/08 2,100 2,100 2,090 2,090 23,000
1992/07/07 2,190 2,190 2,190 2,190 1,000
1992/07/06 2,200 2,200 2,190 2,200 28,000
1992/07/03 2,200 2,210 2,200 2,200 36,000
1992/07/02 2,070 2,140 2,060 2,140 47,000
1992/07/01 2,050 2,070 2,050 2,070 12,000
1992/06/30 2,060 2,060 2,050 2,050 3,000
1992/06/29 2,070 2,070 2,040 2,040 20,000
1992/06/26 2,100 2,100 2,070 2,070 18,000
1992/06/25 2,070 2,070 2,070 2,070 2,000
1992/06/24 2,060 2,070 2,040 2,070 17,000
1992/06/23 2,060 2,070 2,050 2,050 11,000
1992/06/22 2,150 2,150 2,070 2,070 88,000
1992/06/19 2,000 2,090 2,000 2,070 70,000
1992/06/18 2,010 2,050 1,980 2,000 144,000
1992/06/17 2,090 2,090 2,010 2,010 46,000
1992/06/16 2,090 2,100 2,090 2,100 25,000
1992/06/15 2,140 2,140 2,060 2,120 29,000
1992/06/12 2,300 2,300 2,150 2,150 57,000
1992/06/11 2,340 2,350 2,330 2,340 32,000
1992/06/10 2,440 2,440 2,380 2,380 38,000
1992/06/09 2,400 2,400 2,380 2,400 21,000
1992/06/08 2,410 2,410 2,380 2,380 35,000
1992/06/05 2,490 2,490 2,450 2,490 23,000
1992/06/04 2,450 2,450 2,410 2,450 30,000
1992/06/03 2,400 2,450 2,400 2,450 31,000
1992/06/02 2,410 2,440 2,410 2,440 25,000
1992/06/01 2,440 2,480 2,410 2,410 71,000
1992/05/29 2,400 2,400 2,390 2,390 20,000
1992/05/28 2,350 2,390 2,350 2,390 19,000
1992/05/27 2,420 2,420 2,390 2,390 5,000
1992/05/26 2,490 2,490 2,440 2,440 53,000
1992/05/25 2,520 2,520 2,490 2,490 64,000
1992/05/22 2,530 2,530 2,500 2,530 45,000
1992/05/21 2,520 2,520 2,510 2,510 23,000
1992/05/20 2,500 2,530 2,500 2,520 43,000
1992/05/19 2,510 2,530 2,480 2,500 113,000
1992/05/18 2,500 2,530 2,500 2,530 22,000
1992/05/15 2,500 2,530 2,500 2,500 89,000
1992/05/14 2,560 2,560 2,510 2,520 22,000
1992/05/13 2,510 2,540 2,500 2,540 142,000
1992/05/12 2,550 2,550 2,530 2,530 29,000
1992/05/11 2,600 2,600 2,540 2,570 61,000
1992/05/08 2,540 2,580 2,530 2,560 196,000
1992/05/07 2,490 2,580 2,480 2,580 259,000
1992/05/06 2,410 2,490 2,410 2,440 94,000
1992/05/01 2,410 2,440 2,400 2,410 94,000
1992/04/30 2,470 2,470 2,430 2,440 43,000
1992/04/28 2,410 2,480 2,410 2,480 106,000
1992/04/27 2,400 2,430 2,400 2,400 105,000
1992/04/24 2,340 2,380 2,340 2,380 149,000
1992/04/23 2,280 2,300 2,250 2,300 93,000
1992/04/22 2,280 2,280 2,250 2,250 44,000
1992/04/21 2,250 2,280 2,250 2,250 26,000
1992/04/20 2,250 2,270 2,240 2,250 54,000
1992/04/17 2,270 2,270 2,240 2,250 170,000
1992/04/16 2,210 2,280 2,190 2,280 256,000
1992/04/15 2,180 2,210 2,180 2,200 215,000
1992/04/14 2,130 2,160 2,110 2,150 77,000
1992/04/13 2,150 2,180 2,130 2,130 59,000
1992/04/10 2,100 2,150 2,060 2,150 66,000
1992/04/09 2,040 2,100 2,040 2,050 71,000
1992/04/08 2,110 2,110 2,040 2,040 67,000
1992/04/07 2,120 2,120 2,080 2,100 84,000
1992/04/06 2,090 2,090 2,060 2,080 62,000
1992/04/03 2,050 2,090 2,050 2,050 74,000
1992/04/02 2,080 2,110 2,070 2,090 206,000
1992/04/01 2,160 2,160 2,060 2,080 67,000
1992/03/31 2,150 2,180 2,150 2,160 43,000
1992/03/30 2,150 2,160 2,120 2,120 53,000
1992/03/27 2,220 2,220 2,120 2,120 94,000
1992/03/26 2,210 2,210 2,180 2,210 126,000
1992/03/25 2,080 2,150 2,070 2,150 106,000
1992/03/24 2,060 2,100 2,050 2,080 185,000
1992/03/23 2,130 2,130 2,080 2,080 163,000
1992/03/19 2,050 2,100 2,010 2,080 159,000
1992/03/18 2,050 2,060 2,000 2,000 57,000
1992/03/17 2,160 2,180 2,090 2,100 42,000
1992/03/16 2,200 2,200 2,180 2,200 38,000
1992/03/13 2,190 2,250 2,190 2,200 73,000
1992/03/12 2,290 2,290 2,230 2,230 164,000
1992/03/11 2,270 2,300 2,270 2,270 147,000
1992/03/10 2,360 2,360 2,350 2,350 21,000
1992/03/09 2,430 2,440 2,400 2,440 41,000
1992/03/06 2,450 2,450 2,440 2,450 27,000
1992/03/05 2,590 2,590 2,460 2,460 53,000
1992/03/04 2,550 2,580 2,540 2,550 33,000
1992/03/03 2,660 2,660 2,580 2,580 21,000
1992/03/02 2,600 2,700 2,600 2,700 12,000
1992/02/28 2,630 2,640 2,630 2,640 37,000
1992/02/27 2,630 2,670 2,620 2,630 57,000
1992/02/26 2,700 2,700 2,660 2,660 78,000
1992/02/25 2,670 2,670 2,660 2,660 32,000
1992/02/24 2,690 2,690 2,670 2,680 25,000
1992/02/21 2,680 2,690 2,660 2,690 36,000
1992/02/20 2,690 2,690 2,680 2,690 68,000
1992/02/19 2,710 2,720 2,700 2,700 75,000
1992/02/18 2,750 2,750 2,720 2,720 18,000
1992/02/17 2,700 2,710 2,700 2,710 33,000
1992/02/14 2,780 2,780 2,710 2,710 54,000
1992/02/13 2,850 2,850 2,830 2,850 97,000
1992/02/12 2,850 2,850 2,790 2,850 79,000
1992/02/10 2,880 2,880 2,880 2,880 2,000
1992/02/07 2,940 2,940 2,900 2,900 74,000
1992/02/06 2,860 2,900 2,860 2,900 69,000
1992/02/05 2,850 2,880 2,850 2,850 89,000
1992/02/04 2,900 2,900 2,810 2,810 30,000
1992/02/03 2,890 2,900 2,890 2,900 126,000
1992/01/31 2,850 2,920 2,850 2,890 64,000
1992/01/30 2,850 2,850 2,840 2,850 123,000
1992/01/29 2,850 2,850 2,800 2,810 11,000
1992/01/28 2,850 2,850 2,840 2,850 14,000
1992/01/27 2,860 2,860 2,800 2,840 14,000
1992/01/24 2,850 2,850 2,810 2,850 16,000
1992/01/23 2,830 2,850 2,810 2,850 23,000
1992/01/22 2,700 2,860 2,700 2,860 56,000
1992/01/21 2,700 2,760 2,700 2,730 43,000
1992/01/20 2,700 2,720 2,700 2,700 104,000
1992/01/17 2,630 2,720 2,630 2,720 9,000
1992/01/16 2,670 2,700 2,650 2,700 8,000
1992/01/14 2,690 2,690 2,650 2,670 54,000
1992/01/13 2,710 2,710 2,690 2,690 41,000
1992/01/10 2,850 2,850 2,740 2,750 11,000
1992/01/09 2,850 2,850 2,850 2,850 6,000
1992/01/08 2,940 2,940 2,920 2,920 11,000
1992/01/07 2,910 2,950 2,910 2,950 6,000
1992/01/06 2,910 2,910 2,910 2,910 4,000

このページの先頭へ