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 |