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
1997/12/30 1,490 1,490 1,480 1,490 29,000
1997/12/29 1,430 1,490 1,410 1,490 121,000
1997/12/26 1,420 1,460 1,400 1,400 77,000
1997/12/25 1,330 1,400 1,330 1,360 154,000
1997/12/24 1,330 1,340 1,320 1,340 244,000
1997/12/22 1,380 1,380 1,310 1,320 181,000
1997/12/19 1,410 1,410 1,360 1,400 232,000
1997/12/18 1,380 1,400 1,380 1,400 248,000
1997/12/17 1,420 1,440 1,370 1,380 266,000
1997/12/16 1,340 1,370 1,250 1,320 396,000
1997/12/15 1,410 1,430 1,350 1,360 252,000
1997/12/12 1,430 1,450 1,410 1,440 306,000
1997/12/11 1,440 1,480 1,420 1,430 374,000
1997/12/10 1,610 1,610 1,480 1,480 492,000
1997/12/09 1,700 1,700 1,620 1,630 270,000
1997/12/08 1,720 1,720 1,680 1,700 104,000
1997/12/05 1,710 1,720 1,670 1,720 139,000
1997/12/04 1,740 1,740 1,700 1,720 137,000
1997/12/03 1,710 1,740 1,710 1,740 159,000
1997/12/02 1,790 1,800 1,720 1,720 500,000
1997/12/01 1,760 1,850 1,760 1,820 625,000
1997/11/28 1,770 1,790 1,750 1,750 1,008,000
1997/11/27 2,130 2,190 2,130 2,140 144,000
1997/11/26 2,150 2,210 2,130 2,130 216,000
1997/11/25 2,110 2,160 2,110 2,150 189,000
1997/11/21 2,230 2,230 2,170 2,200 178,000
1997/11/20 2,140 2,230 2,110 2,150 178,000
1997/11/19 2,170 2,200 2,140 2,160 232,000
1997/11/18 2,130 2,210 2,100 2,200 239,000
1997/11/17 1,980 2,130 1,980 2,130 234,000
1997/11/14 2,010 2,020 1,960 1,960 332,000
1997/11/13 2,110 2,110 2,070 2,090 255,000
1997/11/12 2,220 2,230 2,130 2,130 162,000
1997/11/11 2,210 2,250 2,200 2,200 192,000
1997/11/10 2,190 2,200 2,160 2,200 129,000
1997/11/07 2,210 2,240 2,210 2,230 151,000
1997/11/06 2,200 2,230 2,190 2,210 501,000
1997/11/05 2,200 2,210 2,180 2,200 291,000
1997/11/04 2,220 2,220 2,170 2,180 290,000
1997/10/31 2,200 2,210 2,190 2,190 331,000
1997/10/30 2,220 2,230 2,210 2,220 160,000
1997/10/29 2,230 2,230 2,200 2,220 202,000
1997/10/28 2,200 2,200 2,170 2,200 451,000
1997/10/27 2,230 2,230 2,210 2,230 217,000
1997/10/24 2,210 2,230 2,200 2,220 637,000
1997/10/23 2,260 2,280 2,250 2,250 248,000
1997/10/22 2,260 2,260 2,240 2,240 281,000
1997/10/21 2,270 2,290 2,260 2,270 291,000
1997/10/20 2,270 2,290 2,250 2,290 188,000
1997/10/17 2,310 2,310 2,270 2,290 191,000
1997/10/16 2,280 2,320 2,280 2,310 179,000
1997/10/15 2,280 2,280 2,260 2,260 264,000
1997/10/14 2,260 2,280 2,260 2,280 112,000
1997/10/13 2,280 2,290 2,250 2,290 314,000
1997/10/09 2,330 2,350 2,310 2,330 188,000
1997/10/08 2,310 2,360 2,300 2,350 388,000
1997/10/07 2,350 2,350 2,290 2,300 355,000
1997/10/06 2,360 2,360 2,350 2,360 229,000
1997/10/03 2,380 2,390 2,360 2,370 163,000
1997/10/02 2,390 2,390 2,370 2,380 141,000
1997/10/01 2,380 2,400 2,370 2,390 278,000
1997/09/30 2,400 2,400 2,370 2,380 170,000
1997/09/29 2,420 2,420 2,380 2,400 148,000
1997/09/26 2,440 2,460 2,420 2,420 244,000
1997/09/25 2,440 2,450 2,430 2,430 179,000
1997/09/24 2,410 2,440 2,400 2,420 354,000
1997/09/22 2,330 2,380 2,330 2,380 349,000
1997/09/19 2,340 2,350 2,320 2,330 156,000
1997/09/18 2,340 2,350 2,310 2,350 189,000
1997/09/17 2,360 2,370 2,320 2,340 186,000
1997/09/16 2,370 2,370 2,350 2,350 151,000
1997/09/12 2,350 2,370 2,350 2,350 144,000
1997/09/11 2,390 2,400 2,380 2,380 175,000
1997/09/10 2,390 2,400 2,390 2,390 181,000
1997/09/09 2,410 2,410 2,390 2,390 129,000
1997/09/08 2,440 2,440 2,410 2,410 370,000
1997/09/05 2,430 2,440 2,420 2,440 116,000
1997/09/04 2,450 2,460 2,440 2,440 205,000
1997/09/03 2,440 2,470 2,440 2,450 153,000
1997/09/02 2,390 2,420 2,390 2,410 119,000
1997/09/01 2,440 2,440 2,380 2,380 170,000
1997/08/29 2,480 2,480 2,440 2,440 147,000
1997/08/28 2,540 2,540 2,520 2,520 114,000
1997/08/27 2,550 2,560 2,530 2,540 191,000
1997/08/26 2,570 2,590 2,570 2,580 298,000
1997/08/25 2,540 2,580 2,530 2,560 273,000
1997/08/22 2,570 2,570 2,530 2,530 374,000
1997/08/21 2,550 2,590 2,550 2,570 266,000
1997/08/20 2,490 2,530 2,490 2,520 277,000
1997/08/19 2,530 2,530 2,500 2,510 372,000
1997/08/18 2,530 2,540 2,500 2,510 180,000
1997/08/15 2,530 2,560 2,530 2,550 298,000
1997/08/14 2,510 2,550 2,490 2,520 217,000
1997/08/13 2,450 2,500 2,440 2,480 415,000
1997/08/12 2,440 2,460 2,430 2,440 232,000
1997/08/11 2,470 2,470 2,400 2,400 168,000
1997/08/08 2,510 2,510 2,470 2,480 238,000
1997/08/07 2,480 2,490 2,470 2,490 326,000
1997/08/06 2,420 2,450 2,400 2,440 396,000
1997/08/05 2,460 2,470 2,380 2,420 905,000
1997/08/04 2,550 2,550 2,480 2,510 646,000
1997/08/01 2,630 2,630 2,570 2,580 380,000
1997/07/31 2,630 2,660 2,600 2,630 248,000
1997/07/30 2,660 2,660 2,620 2,620 290,000
1997/07/29 2,690 2,720 2,690 2,710 288,000
1997/07/28 2,640 2,680 2,640 2,650 221,000
1997/07/25 2,590 2,630 2,590 2,600 120,000
1997/07/24 2,540 2,600 2,540 2,550 249,000
1997/07/23 2,560 2,570 2,520 2,520 96,000
1997/07/22 2,580 2,580 2,510 2,580 226,000
1997/07/18 2,640 2,640 2,570 2,580 236,000
1997/07/17 2,730 2,740 2,620 2,640 419,000
1997/07/16 2,620 2,720 2,620 2,690 388,000
1997/07/15 2,620 2,630 2,580 2,600 367,000
1997/07/14 2,580 2,620 2,580 2,610 491,000
1997/07/11 2,570 2,590 2,570 2,570 160,000
1997/07/10 2,560 2,590 2,550 2,570 260,000
1997/07/09 2,590 2,590 2,550 2,560 220,000
1997/07/08 2,580 2,590 2,570 2,570 234,000
1997/07/07 2,620 2,620 2,590 2,590 197,000
1997/07/04 2,630 2,640 2,600 2,640 119,000
1997/07/03 2,600 2,610 2,590 2,590 149,000
1997/07/02 2,600 2,610 2,590 2,590 170,000
1997/07/01 2,640 2,650 2,620 2,630 138,000
1997/06/30 2,680 2,680 2,650 2,670 200,000
1997/06/27 2,690 2,690 2,660 2,690 149,000
1997/06/26 2,690 2,710 2,690 2,700 343,000
1997/06/25 2,700 2,700 2,660 2,660 106,000
1997/06/24 2,690 2,690 2,680 2,690 165,000
1997/06/23 2,710 2,730 2,700 2,700 306,000
1997/06/20 2,710 2,740 2,710 2,720 397,000
1997/06/19 2,700 2,700 2,660 2,680 253,000
1997/06/18 2,720 2,720 2,680 2,680 91,000
1997/06/17 2,730 2,730 2,710 2,710 135,000
1997/06/16 2,760 2,760 2,730 2,730 261,000
1997/06/13 2,730 2,750 2,710 2,730 244,000
1997/06/12 2,720 2,730 2,700 2,700 230,000
1997/06/11 2,730 2,730 2,680 2,680 156,000
1997/06/10 2,730 2,730 2,720 2,720 239,000
1997/06/09 2,710 2,730 2,690 2,730 124,000
1997/06/06 2,720 2,730 2,690 2,700 238,000
1997/06/05 2,750 2,750 2,690 2,720 289,000
1997/06/04 2,690 2,720 2,680 2,710 124,000
1997/06/03 2,680 2,720 2,680 2,680 228,000
1997/06/02 2,650 2,690 2,650 2,680 94,000
1997/05/30 2,700 2,700 2,640 2,670 358,000
1997/05/29 2,670 2,700 2,670 2,700 118,000
1997/05/28 2,690 2,690 2,660 2,690 96,000
1997/05/27 2,680 2,700 2,680 2,680 80,000
1997/05/26 2,680 2,700 2,680 2,700 173,000
1997/05/23 2,660 2,690 2,660 2,690 275,000
1997/05/22 2,640 2,670 2,640 2,660 127,000
1997/05/21 2,660 2,680 2,630 2,650 321,000
1997/05/20 2,700 2,700 2,670 2,680 114,000
1997/05/19 2,700 2,700 2,670 2,690 231,000
1997/05/16 2,690 2,710 2,680 2,700 213,000
1997/05/15 2,760 2,760 2,710 2,730 331,000
1997/05/14 2,780 2,780 2,740 2,780 592,000
1997/05/13 2,730 2,760 2,720 2,740 372,000
1997/05/12 2,690 2,730 2,680 2,720 346,000
1997/05/09 2,740 2,740 2,680 2,730 294,000
1997/05/08 2,710 2,750 2,700 2,720 289,000
1997/05/07 2,780 2,800 2,730 2,750 427,000
1997/05/06 2,760 2,830 2,740 2,810 851,000
1997/05/02 2,750 2,760 2,710 2,740 641,000
1997/05/01 2,740 2,740 2,710 2,720 613,000
1997/04/30 2,600 2,660 2,590 2,630 800,000
1997/04/28 2,560 2,570 2,540 2,550 248,000
1997/04/25 2,540 2,550 2,510 2,530 216,000
1997/04/24 2,510 2,530 2,490 2,500 309,000
1997/04/23 2,500 2,510 2,480 2,500 496,000
1997/04/22 2,550 2,570 2,500 2,510 210,000
1997/04/21 2,560 2,570 2,540 2,540 230,000
1997/04/18 2,560 2,570 2,550 2,570 375,000
1997/04/17 2,540 2,570 2,520 2,560 456,000
1997/04/16 2,520 2,540 2,520 2,530 206,000
1997/04/15 2,520 2,540 2,500 2,520 165,000
1997/04/14 2,510 2,540 2,510 2,540 226,000
1997/04/11 2,520 2,540 2,510 2,540 141,000
1997/04/10 2,560 2,580 2,510 2,530 305,000
1997/04/09 2,540 2,560 2,530 2,560 266,000
1997/04/08 2,520 2,570 2,510 2,550 513,000
1997/04/07 2,510 2,530 2,500 2,510 316,000
1997/04/04 2,490 2,520 2,490 2,510 511,000
1997/04/03 2,440 2,480 2,430 2,480 357,000
1997/04/02 2,430 2,440 2,410 2,430 106,000
1997/04/01 2,400 2,440 2,400 2,430 90,000
1997/03/31 2,400 2,450 2,400 2,450 106,000
1997/03/28 2,410 2,430 2,410 2,430 117,000
1997/03/27 2,450 2,450 2,410 2,420 235,000
1997/03/26 2,470 2,470 2,430 2,440 214,000
1997/03/25 2,450 2,450 2,430 2,430 352,000
1997/03/24 2,430 2,450 2,430 2,450 303,000
1997/03/21 2,380 2,470 2,380 2,460 476,000
1997/03/19 2,370 2,380 2,370 2,380 163,000
1997/03/18 2,330 2,360 2,330 2,360 258,000
1997/03/17 2,330 2,360 2,310 2,340 228,000
1997/03/14 2,330 2,360 2,320 2,360 326,000
1997/03/13 2,360 2,370 2,330 2,340 132,000
1997/03/12 2,360 2,380 2,360 2,360 93,000
1997/03/11 2,350 2,370 2,340 2,350 92,000
1997/03/10 2,340 2,370 2,330 2,370 110,000
1997/03/07 2,320 2,350 2,320 2,340 146,000
1997/03/06 2,350 2,360 2,330 2,350 139,000
1997/03/05 2,400 2,400 2,370 2,380 309,000
1997/03/04 2,360 2,430 2,360 2,430 297,000
1997/03/03 2,340 2,370 2,330 2,370 120,000
1997/02/28 2,350 2,360 2,330 2,340 346,000
1997/02/27 2,330 2,350 2,330 2,350 175,000
1997/02/26 2,330 2,350 2,320 2,350 409,000
1997/02/25 2,330 2,370 2,330 2,360 213,000
1997/02/24 2,390 2,410 2,360 2,360 171,000
1997/02/21 2,360 2,390 2,360 2,370 324,000
1997/02/20 2,410 2,420 2,390 2,420 372,000
1997/02/19 2,460 2,480 2,420 2,450 285,000
1997/02/18 2,520 2,540 2,480 2,490 159,000
1997/02/17 2,510 2,540 2,500 2,500 201,000
1997/02/14 2,450 2,510 2,450 2,470 576,000
1997/02/13 2,420 2,440 2,400 2,420 303,000
1997/02/12 2,390 2,420 2,390 2,390 243,000
1997/02/10 2,400 2,420 2,400 2,400 122,000
1997/02/07 2,440 2,470 2,400 2,440 368,000
1997/02/06 2,450 2,480 2,450 2,460 673,000
1997/02/05 2,450 2,460 2,440 2,450 129,000
1997/02/04 2,450 2,470 2,440 2,440 686,000
1997/02/03 2,430 2,450 2,420 2,420 115,000
1997/01/31 2,430 2,460 2,430 2,430 207,000
1997/01/30 2,400 2,420 2,400 2,420 83,000
1997/01/29 2,390 2,410 2,380 2,410 204,000
1997/01/28 2,320 2,370 2,320 2,370 339,000
1997/01/27 2,340 2,360 2,330 2,330 152,000
1997/01/24 2,400 2,400 2,370 2,380 204,000
1997/01/23 2,420 2,430 2,410 2,420 81,000
1997/01/22 2,410 2,430 2,410 2,410 217,000
1997/01/21 2,440 2,440 2,370 2,390 543,000
1997/01/20 2,500 2,510 2,480 2,500 330,000
1997/01/17 2,510 2,540 2,500 2,530 154,000
1997/01/16 2,510 2,530 2,500 2,530 177,000
1997/01/14 2,480 2,510 2,450 2,510 211,000
1997/01/13 2,440 2,450 2,420 2,450 333,000
1997/01/10 2,530 2,530 2,420 2,440 568,000
1997/01/09 2,560 2,570 2,540 2,560 204,000
1997/01/08 2,580 2,600 2,550 2,570 146,000
1997/01/07 2,600 2,610 2,560 2,580 100,000
1997/01/06 2,600 2,620 2,580 2,600 132,000

このページの先頭へ