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
1993/12/30 2,600 2,700 2,600 2,690 34,000
1993/12/29 2,630 2,650 2,630 2,630 27,000
1993/12/28 2,630 2,630 2,610 2,630 40,000
1993/12/27 2,640 2,640 2,600 2,630 38,000
1993/12/27 1 -> 1.10 分割
1993/12/24 2,920 2,950 2,900 2,910 90,000
1993/12/22 2,950 2,950 2,920 2,950 85,000
1993/12/21 2,920 2,980 2,890 2,950 64,000
1993/12/20 3,020 3,020 2,920 2,920 61,000
1993/12/17 3,030 3,030 2,980 3,020 151,000
1993/12/16 3,020 3,020 2,950 2,960 79,000
1993/12/15 2,980 3,000 2,950 2,950 130,000
1993/12/14 2,930 3,000 2,930 3,000 133,000
1993/12/13 2,890 2,970 2,890 2,970 145,000
1993/12/10 2,830 2,950 2,800 2,890 195,000
1993/12/09 2,800 2,880 2,800 2,880 132,000
1993/12/08 2,750 2,790 2,740 2,760 167,000
1993/12/07 2,730 2,750 2,730 2,750 76,000
1993/12/06 2,750 2,750 2,720 2,730 68,000
1993/12/03 2,730 2,800 2,730 2,790 85,000
1993/12/02 2,770 2,800 2,760 2,790 120,000
1993/12/01 2,730 2,770 2,730 2,760 258,000
1993/11/30 2,750 2,750 2,670 2,730 222,000
1993/11/29 2,800 2,800 2,730 2,740 114,000
1993/11/26 2,890 2,900 2,810 2,840 162,000
1993/11/25 2,870 2,890 2,860 2,890 129,000
1993/11/24 2,830 2,870 2,830 2,870 331,000
1993/11/22 2,860 2,860 2,830 2,830 180,000
1993/11/19 2,930 2,930 2,870 2,870 203,000
1993/11/18 2,950 2,960 2,910 2,930 190,000
1993/11/17 2,920 2,950 2,920 2,940 95,000
1993/11/16 2,910 2,990 2,910 2,950 119,000
1993/11/15 3,010 3,030 2,980 3,000 201,000
1993/11/12 2,920 3,080 2,920 3,050 151,000
1993/11/11 2,950 2,950 2,870 2,890 105,000
1993/11/10 2,890 2,950 2,870 2,950 150,000
1993/11/09 2,890 2,890 2,870 2,870 129,000
1993/11/08 2,930 2,940 2,930 2,930 46,000
1993/11/05 2,980 2,980 2,910 2,910 197,000
1993/11/04 3,030 3,040 2,920 2,960 120,000
1993/11/02 3,010 3,050 3,010 3,040 128,000
1993/11/01 3,040 3,040 3,020 3,020 39,000
1993/10/29 2,990 3,030 2,990 3,000 93,000
1993/10/28 2,950 2,970 2,950 2,960 154,000
1993/10/27 2,950 2,950 2,900 2,950 216,000
1993/10/26 2,960 2,980 2,920 2,920 118,000
1993/10/25 3,020 3,040 2,990 3,000 198,000
1993/10/22 3,080 3,080 3,050 3,050 135,000
1993/10/21 3,080 3,100 3,050 3,100 213,000
1993/10/20 3,110 3,130 3,100 3,130 87,000
1993/10/19 3,150 3,210 3,150 3,150 134,000
1993/10/18 3,180 3,270 3,160 3,170 448,000
1993/10/15 3,020 3,150 3,020 3,090 620,000
1993/10/14 2,990 3,040 2,970 3,020 221,000
1993/10/13 3,030 3,030 2,990 2,990 49,000
1993/10/12 3,050 3,050 3,020 3,020 283,000
1993/10/08 2,990 2,990 2,980 2,980 132,000
1993/10/07 3,010 3,010 2,970 2,970 257,000
1993/10/06 2,910 3,020 2,910 2,990 173,000
1993/10/05 2,890 2,960 2,890 2,930 170,000
1993/10/04 2,880 2,890 2,850 2,880 86,000
1993/10/01 2,850 2,860 2,850 2,860 94,000
1993/09/30 2,800 2,860 2,800 2,860 198,000
1993/09/29 2,880 2,880 2,790 2,800 188,000
1993/09/28 2,840 2,880 2,820 2,880 152,000
1993/09/27 2,850 2,900 2,820 2,820 156,000
1993/09/24 2,800 2,830 2,780 2,830 151,000
1993/09/22 2,840 2,840 2,790 2,800 221,000
1993/09/21 2,890 2,900 2,850 2,850 131,000
1993/09/20 2,910 2,920 2,910 2,920 31,000
1993/09/17 2,920 2,920 2,830 2,830 72,000
1993/09/16 2,990 2,990 2,860 2,860 96,000
1993/09/14 2,950 2,990 2,950 2,950 61,000
1993/09/13 2,930 3,000 2,930 3,000 31,000
1993/09/10 3,030 3,030 2,960 2,960 73,000
1993/09/09 2,990 3,020 2,970 2,970 69,000
1993/09/08 3,000 3,010 2,980 2,990 90,000
1993/09/07 2,980 3,000 2,980 2,980 61,000
1993/09/06 3,030 3,030 3,000 3,020 47,000
1993/09/03 3,000 3,040 2,980 3,000 237,000
1993/09/02 2,890 3,010 2,870 2,960 529,000
1993/09/01 2,920 2,920 2,880 2,900 163,000
1993/08/31 2,900 2,920 2,890 2,920 23,000
1993/08/30 2,890 2,900 2,880 2,890 49,000
1993/08/27 2,880 2,930 2,880 2,930 55,000
1993/08/26 2,840 2,880 2,840 2,880 66,000
1993/08/25 2,800 2,840 2,800 2,820 97,000
1993/08/24 2,810 2,810 2,790 2,810 158,000
1993/08/23 2,820 2,820 2,800 2,800 136,000
1993/08/20 2,790 2,830 2,790 2,810 328,000
1993/08/19 2,800 2,820 2,770 2,820 106,000
1993/08/18 2,850 2,850 2,790 2,790 100,000
1993/08/17 2,860 2,870 2,840 2,850 122,000
1993/08/16 2,870 2,870 2,830 2,860 46,000
1993/08/13 2,890 2,930 2,850 2,850 100,000
1993/08/12 2,940 2,970 2,900 2,970 149,000
1993/08/11 2,870 2,910 2,870 2,910 62,000
1993/08/10 2,880 2,880 2,810 2,880 31,000
1993/08/09 2,870 2,880 2,810 2,880 55,000
1993/08/06 2,860 2,870 2,860 2,870 25,000
1993/08/05 2,890 2,890 2,860 2,860 23,000
1993/08/04 2,870 2,890 2,870 2,870 22,000
1993/08/03 2,860 2,900 2,860 2,900 34,000
1993/08/02 2,890 2,900 2,890 2,900 55,000
1993/07/30 2,900 2,900 2,880 2,880 66,000
1993/07/29 2,830 2,900 2,810 2,900 210,000
1993/07/28 2,830 2,830 2,820 2,820 82,000
1993/07/27 2,840 2,840 2,800 2,830 92,000
1993/07/26 2,850 2,850 2,820 2,850 82,000
1993/07/23 2,860 2,880 2,840 2,850 109,000
1993/07/22 2,820 2,940 2,820 2,940 301,000
1993/07/21 2,950 2,950 2,870 2,910 417,000
1993/07/20 2,970 3,020 2,970 2,980 177,000
1993/07/19 3,010 3,050 2,980 3,020 184,000
1993/07/16 2,990 3,080 2,990 3,050 745,000
1993/07/15 2,960 3,050 2,950 3,020 805,000
1993/07/14 2,960 2,960 2,920 2,960 105,000
1993/07/13 2,930 2,980 2,930 2,970 316,000
1993/07/12 2,910 2,950 2,910 2,950 98,000
1993/07/09 2,900 2,930 2,900 2,930 56,000
1993/07/08 2,870 2,910 2,870 2,910 32,000
1993/07/07 2,850 2,860 2,790 2,860 87,000
1993/07/06 2,840 2,850 2,820 2,850 76,000
1993/07/05 2,880 2,890 2,880 2,890 48,000
1993/07/02 2,850 2,850 2,810 2,840 52,000
1993/07/01 2,800 2,840 2,800 2,810 43,000
1993/06/30 2,800 2,820 2,770 2,770 50,000
1993/06/29 2,790 2,820 2,770 2,800 204,000
1993/06/28 2,760 2,790 2,760 2,780 53,000
1993/06/25 2,750 2,800 2,740 2,790 141,000
1993/06/24 2,750 2,770 2,740 2,750 76,000
1993/06/23 2,730 2,800 2,710 2,800 204,000
1993/06/22 2,740 2,740 2,700 2,730 254,000
1993/06/21 2,770 2,800 2,700 2,730 218,000
1993/06/18 2,880 2,890 2,810 2,810 42,000
1993/06/17 2,880 2,910 2,850 2,880 96,000
1993/06/16 2,900 2,910 2,830 2,840 77,000
1993/06/15 2,940 2,980 2,900 2,900 155,000
1993/06/14 2,990 3,000 2,980 2,980 152,000
1993/06/11 3,000 3,010 2,990 3,010 118,000
1993/06/10 3,010 3,010 2,980 3,010 153,000
1993/06/08 3,000 3,030 3,000 3,020 103,000
1993/06/07 2,980 3,020 2,980 3,000 119,000
1993/06/04 3,000 3,000 2,960 2,990 149,000
1993/06/03 2,910 3,020 2,910 3,000 216,000
1993/06/02 2,840 2,860 2,840 2,850 46,000
1993/06/01 2,830 2,840 2,830 2,840 16,000
1993/05/31 2,820 2,840 2,800 2,840 94,000
1993/05/28 2,890 2,890 2,850 2,850 74,000
1993/05/27 2,840 2,900 2,840 2,900 81,000
1993/05/26 2,850 2,880 2,830 2,880 39,000
1993/05/25 2,790 2,810 2,770 2,810 281,000
1993/05/24 2,830 2,850 2,770 2,770 116,000
1993/05/21 2,830 2,860 2,810 2,850 210,000
1993/05/20 2,800 2,800 2,790 2,800 123,000
1993/05/19 2,800 2,820 2,790 2,810 104,000
1993/05/18 2,810 2,820 2,790 2,810 219,000
1993/05/17 2,840 2,850 2,810 2,810 186,000
1993/05/14 2,800 2,840 2,800 2,840 290,000
1993/05/13 2,810 2,830 2,790 2,830 278,000
1993/05/12 2,900 2,900 2,790 2,820 69,000
1993/05/11 2,950 2,960 2,920 2,920 108,000
1993/05/10 2,940 2,950 2,930 2,940 190,000
1993/05/07 2,970 2,980 2,960 2,980 261,000
1993/05/06 2,990 3,030 2,980 3,000 104,000
1993/04/30 2,950 2,990 2,950 2,970 148,000
1993/04/28 2,900 2,930 2,900 2,900 117,000
1993/04/27 2,850 2,890 2,850 2,850 44,000
1993/04/26 2,860 2,880 2,840 2,850 152,000
1993/04/23 2,800 2,870 2,800 2,870 205,000
1993/04/22 2,880 2,950 2,840 2,840 624,000
1993/04/21 2,820 2,820 2,740 2,820 251,000
1993/04/20 2,770 2,850 2,770 2,780 165,000
1993/04/19 2,830 2,830 2,750 2,780 114,000
1993/04/16 2,890 2,890 2,840 2,860 122,000
1993/04/15 2,890 2,940 2,880 2,900 177,000
1993/04/14 2,960 2,970 2,880 2,880 274,000
1993/04/13 2,860 2,980 2,860 2,980 281,000
1993/04/12 2,890 2,900 2,880 2,900 24,000
1993/04/09 2,960 2,960 2,880 2,960 303,000
1993/04/08 2,860 2,960 2,860 2,960 312,000
1993/04/07 2,920 2,940 2,890 2,900 330,000
1993/04/06 2,940 2,960 2,860 2,960 411,000
1993/04/05 2,910 3,020 2,890 3,020 646,000
1993/04/02 2,670 2,910 2,670 2,840 338,000
1993/04/01 2,650 2,670 2,620 2,670 228,000
1993/03/31 2,660 2,690 2,640 2,670 328,000
1993/03/30 2,630 2,690 2,630 2,690 222,000
1993/03/29 2,600 2,670 2,600 2,670 233,000
1993/03/26 2,500 2,600 2,500 2,550 264,000
1993/03/25 2,450 2,490 2,450 2,490 116,000
1993/03/24 2,470 2,480 2,450 2,470 364,000
1993/03/23 2,470 2,500 2,460 2,460 126,000
1993/03/22 2,420 2,500 2,390 2,500 188,000
1993/03/19 2,460 2,460 2,380 2,420 42,000
1993/03/18 2,530 2,550 2,460 2,500 116,000
1993/03/17 2,350 2,560 2,350 2,560 231,000
1993/03/16 2,350 2,380 2,310 2,350 234,000
1993/03/15 2,310 2,370 2,290 2,350 210,000
1993/03/12 2,190 2,280 2,180 2,260 380,000
1993/03/11 2,130 2,200 2,120 2,190 330,000
1993/03/10 2,100 2,120 2,090 2,120 236,000
1993/03/09 2,050 2,120 2,050 2,100 161,000
1993/03/08 1,940 2,070 1,940 2,050 74,000
1993/03/05 1,970 1,970 1,950 1,950 43,000
1993/03/04 2,000 2,010 1,990 1,990 59,000
1993/03/03 2,000 2,020 2,000 2,000 90,000
1993/03/02 1,990 2,000 1,950 1,990 86,000
1993/03/01 2,040 2,040 1,990 1,990 17,000
1993/02/26 2,030 2,060 2,030 2,040 117,000
1993/02/25 2,040 2,040 2,000 2,030 39,000
1993/02/24 2,040 2,040 1,970 2,040 102,000
1993/02/23 2,000 2,050 2,000 2,050 129,000
1993/02/22 2,050 2,060 2,050 2,060 26,000
1993/02/19 2,080 2,080 2,040 2,040 425,000
1993/02/18 2,040 2,100 2,040 2,090 460,000
1993/02/17 2,040 2,040 2,000 2,040 108,000
1993/02/16 2,090 2,120 2,070 2,080 70,000
1993/02/15 2,070 2,100 2,050 2,100 21,000
1993/02/12 2,080 2,100 2,050 2,060 16,000
1993/02/10 2,100 2,100 2,070 2,100 88,000
1993/02/09 2,110 2,110 2,090 2,090 77,000
1993/02/08 2,090 2,110 2,090 2,110 51,000
1993/02/05 2,090 2,090 2,080 2,090 23,000
1993/02/04 2,090 2,090 2,070 2,090 12,000
1993/02/03 2,080 2,090 2,070 2,070 109,000
1993/02/02 2,090 2,090 2,070 2,080 55,000
1993/02/01 2,050 2,050 2,050 2,050 29,000
1993/01/29 2,030 2,060 2,030 2,050 46,000
1993/01/28 2,000 2,030 2,000 2,030 53,000
1993/01/27 1,990 2,000 1,980 2,000 33,000
1993/01/26 2,020 2,020 1,990 2,000 34,000
1993/01/25 1,990 1,990 1,990 1,990 57,000
1993/01/22 1,980 1,990 1,980 1,980 63,000
1993/01/21 2,030 2,030 2,010 2,020 30,000
1993/01/20 2,010 2,030 2,010 2,030 43,000
1993/01/19 2,030 2,030 2,010 2,010 33,000
1993/01/18 2,040 2,050 2,030 2,030 46,000
1993/01/14 2,060 2,060 2,050 2,050 26,000
1993/01/13 2,050 2,050 2,010 2,050 18,000
1993/01/12 2,050 2,070 2,050 2,070 34,000
1993/01/11 2,050 2,050 2,030 2,050 13,000
1993/01/08 2,030 2,050 2,020 2,050 13,000
1993/01/07 2,040 2,070 2,040 2,070 49,000
1993/01/06 2,040 2,050 2,030 2,040 45,000
1993/01/05 2,070 2,070 2,030 2,030 20,000
1993/01/04 2,030 2,030 2,030 2,030 4,000

このページの先頭へ