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
1995/12/29 2,750 2,750 2,690 2,750 46,000
1995/12/28 2,770 2,780 2,760 2,780 118,000
1995/12/27 2,730 2,790 2,730 2,770 88,000
1995/12/26 2,690 2,700 2,690 2,700 25,000
1995/12/26 1 -> 1.05 分割
1995/12/25 2,790 2,810 2,770 2,770 72,000
1995/12/22 2,820 2,820 2,760 2,760 91,000
1995/12/21 2,780 2,820 2,780 2,820 124,000
1995/12/20 2,820 2,820 2,780 2,820 120,000
1995/12/19 2,770 2,780 2,770 2,780 263,000
1995/12/18 2,770 2,840 2,770 2,840 133,000
1995/12/15 2,860 2,860 2,800 2,830 181,000
1995/12/14 2,830 2,850 2,800 2,830 333,000
1995/12/13 2,840 2,840 2,800 2,830 198,000
1995/12/12 2,860 2,860 2,840 2,840 307,000
1995/12/11 2,850 2,880 2,840 2,860 179,000
1995/12/08 2,860 2,900 2,850 2,870 310,000
1995/12/07 2,820 2,860 2,810 2,860 201,000
1995/12/06 2,790 2,840 2,780 2,780 562,000
1995/12/05 2,780 2,780 2,750 2,780 714,000
1995/12/04 2,710 2,820 2,710 2,780 638,000
1995/12/01 2,560 2,640 2,550 2,630 186,000
1995/11/30 2,520 2,530 2,500 2,520 88,000
1995/11/29 2,500 2,520 2,480 2,480 126,000
1995/11/28 2,480 2,520 2,480 2,480 80,000
1995/11/27 2,460 2,500 2,460 2,460 86,000
1995/11/24 2,490 2,490 2,460 2,460 126,000
1995/11/22 2,470 2,480 2,460 2,480 107,000
1995/11/21 2,500 2,510 2,480 2,480 71,000
1995/11/20 2,480 2,510 2,470 2,480 87,000
1995/11/17 2,480 2,500 2,480 2,480 52,000
1995/11/16 2,460 2,470 2,440 2,460 43,000
1995/11/15 2,470 2,470 2,430 2,440 106,000
1995/11/14 2,460 2,480 2,430 2,470 36,000
1995/11/13 2,480 2,490 2,410 2,420 57,000
1995/11/10 2,520 2,530 2,470 2,470 138,000
1995/11/09 2,520 2,530 2,490 2,500 138,000
1995/11/08 2,560 2,560 2,460 2,540 84,000
1995/11/07 2,580 2,630 2,480 2,560 512,000
1995/11/06 2,530 2,580 2,530 2,560 173,000
1995/11/02 2,430 2,530 2,430 2,530 375,000
1995/11/01 2,440 2,440 2,400 2,400 448,000
1995/10/31 2,460 2,460 2,410 2,420 145,000
1995/10/30 2,450 2,450 2,410 2,420 218,000
1995/10/27 2,460 2,490 2,420 2,430 120,000
1995/10/26 2,520 2,520 2,450 2,500 50,000
1995/10/25 2,500 2,520 2,500 2,520 192,000
1995/10/24 2,500 2,530 2,490 2,530 141,000
1995/10/23 2,500 2,550 2,450 2,500 231,000
1995/10/20 2,440 2,500 2,440 2,460 202,000
1995/10/19 2,430 2,440 2,400 2,410 87,000
1995/10/18 2,450 2,470 2,430 2,430 224,000
1995/10/17 2,500 2,500 2,400 2,410 228,000
1995/10/16 2,450 2,490 2,440 2,490 130,000
1995/10/13 2,410 2,450 2,410 2,450 101,000
1995/10/12 2,440 2,460 2,420 2,440 103,000
1995/10/11 2,480 2,480 2,430 2,440 110,000
1995/10/09 2,500 2,500 2,480 2,500 79,000
1995/10/06 2,500 2,520 2,500 2,500 131,000
1995/10/05 2,500 2,510 2,480 2,510 145,000
1995/10/04 2,520 2,530 2,480 2,500 168,000
1995/10/03 2,500 2,520 2,500 2,520 37,000
1995/10/02 2,560 2,560 2,520 2,540 44,000
1995/09/29 2,520 2,560 2,520 2,560 52,000
1995/09/28 2,470 2,500 2,470 2,500 173,000
1995/09/27 2,460 2,490 2,460 2,470 206,000
1995/09/26 2,470 2,470 2,450 2,460 81,000
1995/09/25 2,490 2,490 2,480 2,480 28,000
1995/09/22 2,490 2,500 2,480 2,490 149,000
1995/09/21 2,550 2,570 2,500 2,500 139,000
1995/09/20 2,580 2,580 2,550 2,570 269,000
1995/09/19 2,550 2,570 2,540 2,540 316,000
1995/09/18 2,650 2,650 2,510 2,510 238,000
1995/09/14 2,740 2,740 2,630 2,680 138,000
1995/09/13 2,700 2,750 2,700 2,750 38,000
1995/09/12 2,780 2,790 2,720 2,750 81,000
1995/09/11 2,720 2,760 2,720 2,760 54,000
1995/09/08 2,790 2,790 2,750 2,760 291,000
1995/09/07 2,710 2,730 2,690 2,720 298,000
1995/09/06 2,630 2,670 2,590 2,640 358,000
1995/09/05 2,570 2,600 2,560 2,590 156,000
1995/09/04 2,580 2,600 2,580 2,580 69,000
1995/09/01 2,600 2,600 2,590 2,600 178,000
1995/08/31 2,600 2,630 2,580 2,610 314,000
1995/08/30 2,620 2,630 2,600 2,610 410,000
1995/08/29 2,590 2,620 2,580 2,600 210,000
1995/08/28 2,650 2,650 2,560 2,590 112,000
1995/08/25 2,670 2,680 2,640 2,650 203,000
1995/08/24 2,680 2,680 2,630 2,650 60,000
1995/08/23 2,680 2,690 2,680 2,690 81,000
1995/08/22 2,600 2,700 2,590 2,680 94,000
1995/08/21 2,670 2,700 2,590 2,590 137,000
1995/08/18 2,680 2,710 2,660 2,700 211,000
1995/08/17 2,730 2,730 2,700 2,720 110,000
1995/08/16 2,710 2,770 2,690 2,750 357,000
1995/08/15 2,570 2,630 2,560 2,630 162,000
1995/08/14 2,560 2,620 2,560 2,620 210,000
1995/08/11 2,520 2,600 2,520 2,600 138,000
1995/08/10 2,510 2,520 2,500 2,520 69,000
1995/08/09 2,500 2,520 2,490 2,520 57,000
1995/08/08 2,530 2,530 2,460 2,500 142,000
1995/08/07 2,460 2,530 2,460 2,520 143,000
1995/08/04 2,430 2,440 2,410 2,440 229,000
1995/08/03 2,420 2,480 2,420 2,450 448,000
1995/08/02 2,400 2,410 2,370 2,370 261,000
1995/08/01 2,400 2,400 2,380 2,400 137,000
1995/07/31 2,410 2,420 2,380 2,400 155,000
1995/07/28 2,440 2,450 2,420 2,430 154,000
1995/07/27 2,420 2,450 2,390 2,440 187,000
1995/07/26 2,400 2,420 2,380 2,420 118,000
1995/07/25 2,450 2,450 2,370 2,370 156,000
1995/07/24 2,500 2,500 2,470 2,470 44,000
1995/07/21 2,500 2,510 2,470 2,500 47,000
1995/07/20 2,510 2,510 2,470 2,500 116,000
1995/07/19 2,560 2,570 2,510 2,550 133,000
1995/07/18 2,610 2,630 2,550 2,550 78,000
1995/07/17 2,560 2,630 2,560 2,610 156,000
1995/07/14 2,630 2,650 2,550 2,580 177,000
1995/07/13 2,630 2,700 2,620 2,630 222,000
1995/07/12 2,640 2,670 2,560 2,590 171,000
1995/07/11 2,560 2,680 2,540 2,680 230,000
1995/07/10 2,560 2,600 2,530 2,550 165,000
1995/07/07 2,400 2,580 2,370 2,550 333,000
1995/07/06 2,360 2,390 2,340 2,390 287,000
1995/07/05 2,380 2,380 2,360 2,380 176,000
1995/07/04 2,290 2,380 2,290 2,360 178,000
1995/07/03 2,310 2,330 2,290 2,290 35,000
1995/06/30 2,300 2,370 2,300 2,350 131,000
1995/06/29 2,410 2,430 2,350 2,380 140,000
1995/06/28 2,410 2,430 2,400 2,400 58,000
1995/06/27 2,480 2,480 2,400 2,460 380,000
1995/06/26 2,470 2,500 2,460 2,490 620,000
1995/06/23 2,310 2,430 2,300 2,430 314,000
1995/06/22 2,240 2,240 2,160 2,230 157,000
1995/06/21 2,100 2,110 2,070 2,110 96,000
1995/06/20 2,130 2,130 2,090 2,120 51,000
1995/06/19 2,140 2,150 2,120 2,120 78,000
1995/06/16 2,150 2,160 2,110 2,140 101,000
1995/06/15 2,130 2,140 2,090 2,140 105,000
1995/06/14 2,140 2,140 2,100 2,140 40,000
1995/06/13 2,100 2,140 2,100 2,140 76,000
1995/06/12 2,120 2,120 2,080 2,100 97,000
1995/06/09 2,160 2,190 2,120 2,150 122,000
1995/06/08 2,210 2,210 2,180 2,200 98,000
1995/06/07 2,210 2,220 2,200 2,220 74,000
1995/06/06 2,220 2,220 2,200 2,200 69,000
1995/06/05 2,230 2,230 2,170 2,210 137,000
1995/06/02 2,240 2,250 2,200 2,230 235,000
1995/06/01 2,230 2,240 2,200 2,220 209,000
1995/05/31 2,190 2,220 2,170 2,210 287,000
1995/05/30 2,170 2,200 2,170 2,190 115,000
1995/05/29 2,150 2,180 2,140 2,180 270,000
1995/05/26 2,140 2,150 2,130 2,140 136,000
1995/05/25 2,110 2,140 2,100 2,140 202,000
1995/05/24 2,090 2,120 2,030 2,100 140,000
1995/05/23 2,130 2,130 2,080 2,100 145,000
1995/05/22 2,120 2,140 2,110 2,120 37,000
1995/05/19 2,180 2,190 2,160 2,160 224,000
1995/05/18 2,210 2,210 2,180 2,180 229,000
1995/05/17 2,140 2,170 2,140 2,170 116,000
1995/05/16 2,130 2,130 2,060 2,070 61,000
1995/05/15 2,120 2,130 2,060 2,110 153,000
1995/05/12 2,200 2,200 2,100 2,110 117,000
1995/05/11 2,210 2,210 2,160 2,200 103,000
1995/05/10 2,200 2,210 2,180 2,200 96,000
1995/05/09 2,250 2,250 2,170 2,180 97,000
1995/05/08 2,250 2,280 2,230 2,270 122,000
1995/05/02 2,260 2,270 2,240 2,250 143,000
1995/05/01 2,240 2,240 2,220 2,240 131,000
1995/04/28 2,210 2,220 2,210 2,220 99,000
1995/04/27 2,200 2,220 2,190 2,200 142,000
1995/04/26 2,190 2,190 2,160 2,160 86,000
1995/04/25 2,140 2,160 2,140 2,150 105,000
1995/04/24 2,150 2,160 2,130 2,150 44,000
1995/04/21 2,140 2,160 2,130 2,150 182,000
1995/04/20 2,090 2,140 2,090 2,130 190,000
1995/04/19 2,060 2,070 2,050 2,070 77,000
1995/04/18 2,070 2,080 2,060 2,080 74,000
1995/04/17 2,080 2,080 2,060 2,060 67,000
1995/04/14 2,100 2,100 2,090 2,090 135,000
1995/04/13 2,040 2,100 2,040 2,100 332,000
1995/04/12 2,070 2,070 2,000 2,040 274,000
1995/04/11 2,050 2,060 2,040 2,060 223,000
1995/04/10 2,020 2,050 2,020 2,050 126,000
1995/04/07 2,030 2,050 2,030 2,030 70,000
1995/04/06 2,030 2,030 2,010 2,030 164,000
1995/04/05 2,050 2,050 2,010 2,010 201,000
1995/04/04 2,050 2,060 2,010 2,010 124,000
1995/04/03 2,030 2,050 2,000 2,050 146,000
1995/03/31 2,210 2,210 2,020 2,030 48,000
1995/03/30 2,180 2,180 2,150 2,170 39,000
1995/03/29 2,150 2,190 2,120 2,190 130,000
1995/03/28 2,030 2,160 2,030 2,150 33,000
1995/03/27 2,040 2,050 2,030 2,050 104,000
1995/03/24 2,010 2,040 2,000 2,040 72,000
1995/03/23 1,990 2,010 1,980 2,000 126,000
1995/03/22 2,030 2,040 1,970 1,980 197,000
1995/03/20 2,140 2,140 2,010 2,010 167,000
1995/03/17 2,220 2,230 2,170 2,170 87,000
1995/03/16 2,220 2,250 2,220 2,250 46,000
1995/03/15 2,220 2,240 2,210 2,220 80,000
1995/03/14 2,250 2,260 2,210 2,220 59,000
1995/03/13 2,260 2,260 2,240 2,260 43,000
1995/03/10 2,260 2,270 2,200 2,260 87,000
1995/03/09 2,290 2,290 2,260 2,270 117,000
1995/03/08 2,320 2,320 2,260 2,290 109,000
1995/03/07 2,360 2,360 2,330 2,340 98,000
1995/03/06 2,340 2,370 2,340 2,360 84,000
1995/03/03 2,310 2,370 2,290 2,350 91,000
1995/03/02 2,330 2,340 2,280 2,310 140,000
1995/03/01 2,190 2,230 2,170 2,230 116,000
1995/02/28 2,190 2,250 2,120 2,190 214,000
1995/02/27 2,200 2,200 2,160 2,200 62,000
1995/02/24 2,370 2,400 2,360 2,400 83,000
1995/02/23 2,340 2,340 2,280 2,330 171,000
1995/02/22 2,350 2,360 2,330 2,340 1,072,000
1995/02/21 2,340 2,350 2,320 2,340 329,000
1995/02/20 2,370 2,370 2,340 2,360 999,000
1995/02/17 2,380 2,400 2,350 2,390 129,000
1995/02/16 2,370 2,420 2,370 2,420 55,000
1995/02/15 2,320 2,370 2,300 2,370 46,000
1995/02/14 2,450 2,450 2,400 2,400 56,000
1995/02/13 2,390 2,410 2,390 2,400 281,000
1995/02/10 2,380 2,390 2,330 2,390 182,000
1995/02/09 2,430 2,430 2,340 2,350 233,000
1995/02/08 2,450 2,450 2,390 2,430 101,000
1995/02/07 2,450 2,500 2,430 2,450 147,000
1995/02/06 2,350 2,430 2,350 2,430 366,000
1995/02/03 2,360 2,360 2,310 2,330 228,000
1995/02/02 2,320 2,350 2,310 2,320 365,000
1995/02/01 2,330 2,370 2,290 2,300 223,000
1995/01/31 2,330 2,350 2,250 2,250 295,000
1995/01/30 2,300 2,430 2,300 2,350 288,000
1995/01/27 2,420 2,420 2,290 2,290 156,000
1995/01/26 2,510 2,520 2,420 2,420 167,000
1995/01/25 2,550 2,560 2,480 2,480 78,000
1995/01/24 2,440 2,550 2,400 2,550 145,000
1995/01/23 2,630 2,680 2,400 2,400 209,000
1995/01/20 2,660 2,700 2,660 2,670 149,000
1995/01/19 2,730 2,730 2,660 2,660 100,000
1995/01/18 2,810 2,810 2,780 2,780 20,000
1995/01/17 2,790 2,790 2,760 2,780 21,000
1995/01/13 2,870 2,880 2,870 2,870 72,000
1995/01/12 2,860 2,870 2,840 2,870 85,000
1995/01/11 2,870 2,880 2,860 2,870 64,000
1995/01/10 2,930 2,930 2,880 2,910 50,000
1995/01/09 2,930 2,940 2,910 2,940 52,000
1995/01/06 2,910 2,950 2,910 2,910 44,000
1995/01/05 3,000 3,000 2,920 2,950 54,000
1995/01/04 3,000 3,000 2,980 2,980 21,000

このページの先頭へ