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 |
|---|---|---|---|---|---|
| 1999/12/30 | 1,590 | 1,600 | 1,560 | 1,580 | 16,000 |
| 1999/12/29 | 1,650 | 1,650 | 1,620 | 1,622 | 24,000 |
| 1999/12/28 | 1,610 | 1,640 | 1,610 | 1,620 | 21,000 |
| 1999/12/27 | 1,685 | 1,700 | 1,685 | 1,700 | 35,000 |
| 1999/12/24 | 1,700 | 1,723 | 1,700 | 1,700 | 127,000 |
| 1999/12/22 | 1,630 | 1,670 | 1,630 | 1,670 | 143,000 |
| 1999/12/21 | 1,562 | 1,627 | 1,562 | 1,590 | 227,000 |
| 1999/12/20 | 1,785 | 1,785 | 1,652 | 1,652 | 202,000 |
| 1999/12/17 | 1,800 | 1,800 | 1,755 | 1,755 | 265,000 |
| 1999/12/16 | 1,730 | 1,730 | 1,700 | 1,730 | 275,000 |
| 1999/12/15 | 1,720 | 1,730 | 1,650 | 1,700 | 282,000 |
| 1999/12/14 | 1,624 | 1,730 | 1,620 | 1,730 | 232,000 |
| 1999/12/13 | 1,646 | 1,646 | 1,625 | 1,632 | 163,000 |
| 1999/12/10 | 1,672 | 1,680 | 1,641 | 1,680 | 331,000 |
| 1999/12/09 | 1,625 | 1,689 | 1,625 | 1,689 | 248,000 |
| 1999/12/08 | 1,575 | 1,620 | 1,575 | 1,600 | 470,000 |
| 1999/12/07 | 1,535 | 1,587 | 1,535 | 1,575 | 453,000 |
| 1999/12/06 | 1,480 | 1,569 | 1,480 | 1,560 | 214,000 |
| 1999/12/03 | 1,500 | 1,520 | 1,461 | 1,510 | 327,000 |
| 1999/12/02 | 1,403 | 1,500 | 1,400 | 1,483 | 542,000 |
| 1999/12/01 | 1,400 | 1,401 | 1,310 | 1,363 | 185,000 |
| 1999/11/30 | 1,484 | 1,484 | 1,400 | 1,400 | 43,000 |
| 1999/11/29 | 1,485 | 1,510 | 1,465 | 1,491 | 161,000 |
| 1999/11/26 | 1,500 | 1,500 | 1,390 | 1,485 | 508,000 |
| 1999/11/25 | 1,550 | 1,551 | 1,445 | 1,500 | 280,000 |
| 1999/11/24 | 1,381 | 1,550 | 1,355 | 1,531 | 678,000 |
| 1999/11/22 | 1,465 | 1,479 | 1,350 | 1,350 | 333,000 |
| 1999/11/19 | 1,500 | 1,529 | 1,470 | 1,480 | 249,000 |
| 1999/11/18 | 1,300 | 1,368 | 1,300 | 1,330 | 463,000 |
| 1999/11/17 | 1,279 | 1,314 | 1,279 | 1,300 | 252,000 |
| 1999/11/16 | 1,290 | 1,300 | 1,255 | 1,260 | 154,000 |
| 1999/11/15 | 1,346 | 1,346 | 1,270 | 1,290 | 116,000 |
| 1999/11/12 | 1,356 | 1,360 | 1,345 | 1,346 | 125,000 |
| 1999/11/11 | 1,375 | 1,399 | 1,345 | 1,354 | 208,000 |
| 1999/11/10 | 1,370 | 1,385 | 1,350 | 1,362 | 190,000 |
| 1999/11/09 | 1,434 | 1,440 | 1,370 | 1,370 | 342,000 |
| 1999/11/08 | 1,451 | 1,480 | 1,430 | 1,430 | 234,000 |
| 1999/11/05 | 1,555 | 1,555 | 1,410 | 1,481 | 315,000 |
| 1999/11/04 | 1,615 | 1,615 | 1,556 | 1,584 | 166,000 |
| 1999/11/02 | 1,604 | 1,630 | 1,600 | 1,615 | 246,000 |
| 1999/11/01 | 1,616 | 1,617 | 1,561 | 1,604 | 128,000 |
| 1999/10/29 | 1,600 | 1,650 | 1,600 | 1,649 | 115,000 |
| 1999/10/28 | 1,570 | 1,590 | 1,560 | 1,564 | 49,000 |
| 1999/10/27 | 1,617 | 1,621 | 1,570 | 1,570 | 52,000 |
| 1999/10/26 | 1,633 | 1,633 | 1,557 | 1,617 | 89,000 |
| 1999/10/25 | 1,700 | 1,700 | 1,650 | 1,650 | 90,000 |
| 1999/10/22 | 1,585 | 1,585 | 1,551 | 1,551 | 121,000 |
| 1999/10/21 | 1,551 | 1,570 | 1,551 | 1,555 | 104,000 |
| 1999/10/20 | 1,550 | 1,559 | 1,530 | 1,559 | 56,000 |
| 1999/10/19 | 1,584 | 1,584 | 1,535 | 1,555 | 102,000 |
| 1999/10/18 | 1,508 | 1,601 | 1,508 | 1,601 | 404,000 |
| 1999/10/15 | 1,486 | 1,498 | 1,485 | 1,488 | 129,000 |
| 1999/10/14 | 1,503 | 1,550 | 1,485 | 1,485 | 244,000 |
| 1999/10/13 | 1,480 | 1,519 | 1,480 | 1,492 | 124,000 |
| 1999/10/12 | 1,481 | 1,490 | 1,435 | 1,445 | 343,000 |
| 1999/10/08 | 1,550 | 1,559 | 1,440 | 1,480 | 558,000 |
| 1999/10/07 | 1,551 | 1,580 | 1,540 | 1,548 | 312,000 |
| 1999/10/06 | 1,602 | 1,610 | 1,551 | 1,551 | 104,000 |
| 1999/10/05 | 1,689 | 1,689 | 1,632 | 1,632 | 73,000 |
| 1999/10/04 | 1,682 | 1,683 | 1,661 | 1,676 | 70,000 |
| 1999/10/01 | 1,660 | 1,700 | 1,660 | 1,699 | 54,000 |
| 1999/09/30 | 1,620 | 1,707 | 1,620 | 1,678 | 228,000 |
| 1999/09/29 | 1,600 | 1,630 | 1,600 | 1,630 | 148,000 |
| 1999/09/28 | 1,596 | 1,625 | 1,596 | 1,625 | 64,000 |
| 1999/09/27 | 1,625 | 1,630 | 1,591 | 1,595 | 59,000 |
| 1999/09/24 | 1,651 | 1,660 | 1,600 | 1,625 | 312,000 |
| 1999/09/22 | 1,683 | 1,698 | 1,680 | 1,698 | 86,000 |
| 1999/09/21 | 1,669 | 1,700 | 1,669 | 1,700 | 52,000 |
| 1999/09/20 | 1,699 | 1,700 | 1,679 | 1,699 | 118,000 |
| 1999/09/17 | 1,680 | 1,703 | 1,661 | 1,699 | 326,000 |
| 1999/09/16 | 1,688 | 1,700 | 1,681 | 1,690 | 191,000 |
| 1999/09/14 | 1,700 | 1,730 | 1,696 | 1,702 | 249,000 |
| 1999/09/13 | 1,700 | 1,719 | 1,700 | 1,703 | 69,000 |
| 1999/09/10 | 1,725 | 1,725 | 1,694 | 1,700 | 401,000 |
| 1999/09/09 | 1,703 | 1,730 | 1,702 | 1,703 | 100,000 |
| 1999/09/08 | 1,700 | 1,713 | 1,700 | 1,700 | 111,000 |
| 1999/09/07 | 1,698 | 1,714 | 1,698 | 1,700 | 177,000 |
| 1999/09/06 | 1,719 | 1,720 | 1,701 | 1,720 | 89,000 |
| 1999/09/03 | 1,730 | 1,730 | 1,700 | 1,719 | 110,000 |
| 1999/09/02 | 1,740 | 1,740 | 1,721 | 1,721 | 103,000 |
| 1999/09/01 | 1,741 | 1,749 | 1,740 | 1,740 | 110,000 |
| 1999/08/31 | 1,741 | 1,760 | 1,741 | 1,741 | 118,000 |
| 1999/08/30 | 1,742 | 1,761 | 1,742 | 1,761 | 134,000 |
| 1999/08/27 | 1,755 | 1,758 | 1,751 | 1,755 | 191,000 |
| 1999/08/26 | 1,750 | 1,760 | 1,750 | 1,755 | 106,000 |
| 1999/08/25 | 1,740 | 1,760 | 1,740 | 1,760 | 79,000 |
| 1999/08/24 | 1,760 | 1,770 | 1,759 | 1,760 | 137,000 |
| 1999/08/23 | 1,781 | 1,781 | 1,755 | 1,760 | 55,000 |
| 1999/08/20 | 1,780 | 1,780 | 1,740 | 1,760 | 247,000 |
| 1999/08/19 | 1,726 | 1,770 | 1,725 | 1,750 | 197,000 |
| 1999/08/18 | 1,810 | 1,810 | 1,776 | 1,780 | 374,000 |
| 1999/08/17 | 1,803 | 1,831 | 1,803 | 1,806 | 82,000 |
| 1999/08/16 | 1,801 | 1,831 | 1,801 | 1,831 | 125,000 |
| 1999/08/13 | 1,811 | 1,834 | 1,811 | 1,830 | 41,000 |
| 1999/08/12 | 1,832 | 1,832 | 1,805 | 1,827 | 121,000 |
| 1999/08/11 | 1,801 | 1,825 | 1,801 | 1,802 | 133,000 |
| 1999/08/10 | 1,815 | 1,830 | 1,815 | 1,820 | 64,000 |
| 1999/08/09 | 1,803 | 1,820 | 1,803 | 1,819 | 43,000 |
| 1999/08/06 | 1,830 | 1,832 | 1,826 | 1,831 | 287,000 |
| 1999/08/05 | 1,850 | 1,850 | 1,822 | 1,822 | 132,000 |
| 1999/08/04 | 1,829 | 1,840 | 1,801 | 1,830 | 80,000 |
| 1999/08/03 | 1,812 | 1,840 | 1,812 | 1,840 | 162,000 |
| 1999/08/02 | 1,846 | 1,846 | 1,820 | 1,832 | 62,000 |
| 1999/07/30 | 1,880 | 1,880 | 1,856 | 1,856 | 136,000 |
| 1999/07/29 | 1,885 | 1,885 | 1,865 | 1,866 | 99,000 |
| 1999/07/28 | 1,884 | 1,884 | 1,873 | 1,879 | 153,000 |
| 1999/07/27 | 1,900 | 1,904 | 1,880 | 1,880 | 336,000 |
| 1999/07/26 | 1,900 | 1,929 | 1,881 | 1,901 | 150,000 |
| 1999/07/23 | 1,926 | 1,926 | 1,900 | 1,900 | 142,000 |
| 1999/07/22 | 1,902 | 1,949 | 1,902 | 1,916 | 155,000 |
| 1999/07/21 | 1,949 | 1,949 | 1,920 | 1,921 | 228,000 |
| 1999/07/19 | 1,999 | 1,999 | 1,957 | 1,979 | 105,000 |
| 1999/07/16 | 1,944 | 1,977 | 1,941 | 1,969 | 505,000 |
| 1999/07/15 | 1,870 | 1,884 | 1,855 | 1,884 | 171,000 |
| 1999/07/14 | 1,845 | 1,874 | 1,845 | 1,857 | 151,000 |
| 1999/07/13 | 1,831 | 1,845 | 1,828 | 1,845 | 238,000 |
| 1999/07/12 | 1,832 | 1,832 | 1,821 | 1,831 | 215,000 |
| 1999/07/09 | 1,851 | 1,870 | 1,835 | 1,840 | 187,000 |
| 1999/07/08 | 1,856 | 1,868 | 1,856 | 1,860 | 40,000 |
| 1999/07/07 | 1,852 | 1,865 | 1,852 | 1,855 | 180,000 |
| 1999/07/06 | 1,882 | 1,884 | 1,854 | 1,860 | 182,000 |
| 1999/07/05 | 1,899 | 1,902 | 1,880 | 1,880 | 147,000 |
| 1999/07/02 | 1,900 | 1,900 | 1,880 | 1,900 | 164,000 |
| 1999/07/01 | 1,901 | 1,908 | 1,887 | 1,900 | 150,000 |
| 1999/06/30 | 1,930 | 1,930 | 1,901 | 1,901 | 140,000 |
| 1999/06/29 | 1,924 | 1,924 | 1,900 | 1,900 | 145,000 |
| 1999/06/28 | 1,920 | 1,925 | 1,887 | 1,915 | 36,000 |
| 1999/06/25 | 1,926 | 1,950 | 1,926 | 1,950 | 193,000 |
| 1999/06/24 | 1,930 | 1,936 | 1,930 | 1,931 | 138,000 |
| 1999/06/23 | 1,958 | 1,958 | 1,925 | 1,930 | 179,000 |
| 1999/06/22 | 1,965 | 1,970 | 1,945 | 1,968 | 266,000 |
| 1999/06/21 | 1,927 | 1,945 | 1,915 | 1,945 | 103,000 |
| 1999/06/18 | 1,930 | 1,930 | 1,920 | 1,928 | 80,000 |
| 1999/06/17 | 1,933 | 1,934 | 1,919 | 1,922 | 108,000 |
| 1999/06/16 | 1,939 | 1,953 | 1,931 | 1,933 | 53,000 |
| 1999/06/15 | 1,921 | 1,935 | 1,921 | 1,933 | 60,000 |
| 1999/06/14 | 1,930 | 1,960 | 1,929 | 1,960 | 145,000 |
| 1999/06/11 | 1,935 | 1,960 | 1,930 | 1,930 | 248,000 |
| 1999/06/10 | 1,939 | 1,950 | 1,939 | 1,940 | 115,000 |
| 1999/06/09 | 1,930 | 1,961 | 1,920 | 1,936 | 375,000 |
| 1999/06/08 | 1,910 | 1,918 | 1,910 | 1,916 | 66,000 |
| 1999/06/07 | 1,915 | 1,924 | 1,910 | 1,910 | 96,000 |
| 1999/06/04 | 1,923 | 1,923 | 1,905 | 1,907 | 114,000 |
| 1999/06/03 | 1,900 | 1,907 | 1,900 | 1,905 | 120,000 |
| 1999/06/02 | 1,879 | 1,910 | 1,879 | 1,900 | 408,000 |
| 1999/06/01 | 1,879 | 1,880 | 1,854 | 1,879 | 85,000 |
| 1999/05/31 | 1,894 | 1,898 | 1,875 | 1,884 | 64,000 |
| 1999/05/28 | 1,864 | 1,885 | 1,850 | 1,884 | 102,000 |
| 1999/05/27 | 1,885 | 1,894 | 1,885 | 1,894 | 46,000 |
| 1999/05/26 | 1,884 | 1,895 | 1,875 | 1,875 | 150,000 |
| 1999/05/25 | 1,880 | 1,884 | 1,877 | 1,884 | 91,000 |
| 1999/05/24 | 1,893 | 1,893 | 1,862 | 1,884 | 108,000 |
| 1999/05/21 | 1,880 | 1,880 | 1,864 | 1,870 | 270,000 |
| 1999/05/20 | 1,811 | 1,850 | 1,811 | 1,850 | 255,000 |
| 1999/05/19 | 1,804 | 1,815 | 1,804 | 1,811 | 98,000 |
| 1999/05/18 | 1,834 | 1,844 | 1,830 | 1,834 | 134,000 |
| 1999/05/17 | 1,830 | 1,836 | 1,824 | 1,836 | 71,000 |
| 1999/05/14 | 1,815 | 1,820 | 1,800 | 1,820 | 106,000 |
| 1999/05/13 | 1,802 | 1,819 | 1,780 | 1,791 | 253,000 |
| 1999/05/12 | 1,803 | 1,820 | 1,802 | 1,802 | 52,000 |
| 1999/05/11 | 1,811 | 1,826 | 1,802 | 1,802 | 151,000 |
| 1999/05/10 | 1,830 | 1,842 | 1,830 | 1,838 | 97,000 |
| 1999/05/07 | 1,857 | 1,859 | 1,835 | 1,854 | 230,000 |
| 1999/05/06 | 1,851 | 1,881 | 1,851 | 1,881 | 119,000 |
| 1999/04/30 | 1,899 | 1,899 | 1,851 | 1,851 | 71,000 |
| 1999/04/28 | 1,875 | 1,875 | 1,851 | 1,851 | 102,000 |
| 1999/04/27 | 1,850 | 1,865 | 1,850 | 1,850 | 55,000 |
| 1999/04/26 | 1,860 | 1,860 | 1,850 | 1,850 | 78,000 |
| 1999/04/23 | 1,833 | 1,850 | 1,821 | 1,845 | 153,000 |
| 1999/04/22 | 1,817 | 1,835 | 1,817 | 1,833 | 108,000 |
| 1999/04/21 | 1,814 | 1,815 | 1,809 | 1,815 | 54,000 |
| 1999/04/20 | 1,808 | 1,815 | 1,802 | 1,815 | 226,000 |
| 1999/04/19 | 1,851 | 1,860 | 1,807 | 1,808 | 182,000 |
| 1999/04/16 | 1,887 | 1,900 | 1,856 | 1,856 | 235,000 |
| 1999/04/15 | 1,874 | 1,874 | 1,830 | 1,857 | 96,000 |
| 1999/04/14 | 1,865 | 1,865 | 1,850 | 1,850 | 205,000 |
| 1999/04/13 | 1,906 | 1,907 | 1,865 | 1,865 | 170,000 |
| 1999/04/12 | 1,920 | 1,923 | 1,905 | 1,905 | 67,000 |
| 1999/04/09 | 1,934 | 1,938 | 1,921 | 1,921 | 97,000 |
| 1999/04/08 | 1,911 | 1,927 | 1,911 | 1,925 | 103,000 |
| 1999/04/07 | 1,918 | 1,918 | 1,896 | 1,900 | 81,000 |
| 1999/04/06 | 1,895 | 1,918 | 1,895 | 1,918 | 53,000 |
| 1999/04/05 | 1,899 | 1,930 | 1,897 | 1,925 | 206,000 |
| 1999/04/02 | 1,870 | 1,877 | 1,840 | 1,869 | 106,000 |
| 1999/04/01 | 1,874 | 1,890 | 1,856 | 1,890 | 107,000 |
| 1999/03/31 | 1,875 | 1,877 | 1,855 | 1,855 | 92,000 |
| 1999/03/30 | 1,881 | 1,885 | 1,860 | 1,860 | 78,000 |
| 1999/03/29 | 1,893 | 1,893 | 1,860 | 1,863 | 79,000 |
| 1999/03/26 | 1,900 | 1,900 | 1,810 | 1,874 | 46,000 |
| 1999/03/25 | 1,849 | 1,870 | 1,849 | 1,870 | 193,000 |
| 1999/03/24 | 1,850 | 1,864 | 1,840 | 1,840 | 171,000 |
| 1999/03/23 | 1,880 | 1,880 | 1,820 | 1,850 | 82,000 |
| 1999/03/19 | 1,849 | 1,849 | 1,825 | 1,847 | 115,000 |
| 1999/03/18 | 1,810 | 1,828 | 1,800 | 1,800 | 193,000 |
| 1999/03/17 | 1,895 | 1,895 | 1,851 | 1,869 | 88,000 |
| 1999/03/16 | 1,800 | 1,900 | 1,780 | 1,865 | 262,000 |
| 1999/03/15 | 1,800 | 1,800 | 1,770 | 1,780 | 252,000 |
| 1999/03/12 | 1,839 | 1,839 | 1,800 | 1,800 | 244,000 |
| 1999/03/11 | 1,770 | 1,810 | 1,770 | 1,810 | 142,000 |
| 1999/03/10 | 1,740 | 1,760 | 1,740 | 1,760 | 74,000 |
| 1999/03/09 | 1,757 | 1,760 | 1,740 | 1,740 | 42,000 |
| 1999/03/08 | 1,740 | 1,749 | 1,736 | 1,749 | 118,000 |
| 1999/03/05 | 1,715 | 1,734 | 1,715 | 1,734 | 106,000 |
| 1999/03/04 | 1,704 | 1,715 | 1,703 | 1,715 | 79,000 |
| 1999/03/03 | 1,686 | 1,706 | 1,686 | 1,705 | 111,000 |
| 1999/03/02 | 1,706 | 1,715 | 1,686 | 1,686 | 42,000 |
| 1999/03/01 | 1,719 | 1,730 | 1,705 | 1,705 | 78,000 |
| 1999/02/26 | 1,718 | 1,722 | 1,710 | 1,715 | 80,000 |
| 1999/02/25 | 1,706 | 1,731 | 1,706 | 1,717 | 38,000 |
| 1999/02/24 | 1,716 | 1,736 | 1,713 | 1,736 | 204,000 |
| 1999/02/23 | 1,759 | 1,759 | 1,716 | 1,716 | 192,000 |
| 1999/02/22 | 1,770 | 1,774 | 1,751 | 1,758 | 145,000 |
| 1999/02/19 | 1,757 | 1,764 | 1,753 | 1,757 | 84,000 |
| 1999/02/18 | 1,770 | 1,774 | 1,756 | 1,757 | 145,000 |
| 1999/02/17 | 1,765 | 1,772 | 1,740 | 1,770 | 152,000 |
| 1999/02/16 | 1,720 | 1,768 | 1,720 | 1,759 | 373,000 |
| 1999/02/15 | 1,690 | 1,734 | 1,687 | 1,734 | 602,000 |
| 1999/02/12 | 1,660 | 1,670 | 1,653 | 1,670 | 139,000 |
| 1999/02/10 | 1,649 | 1,655 | 1,647 | 1,655 | 38,000 |
| 1999/02/09 | 1,660 | 1,660 | 1,635 | 1,635 | 103,000 |
| 1999/02/08 | 1,624 | 1,651 | 1,622 | 1,651 | 14,000 |
| 1999/02/05 | 1,650 | 1,650 | 1,620 | 1,620 | 121,000 |
| 1999/02/04 | 1,640 | 1,642 | 1,615 | 1,630 | 269,000 |
| 1999/02/03 | 1,641 | 1,647 | 1,641 | 1,644 | 56,000 |
| 1999/02/02 | 1,679 | 1,679 | 1,651 | 1,660 | 34,000 |
| 1999/02/01 | 1,696 | 1,696 | 1,659 | 1,659 | 130,000 |
| 1999/01/29 | 1,649 | 1,700 | 1,630 | 1,680 | 312,000 |
| 1999/01/28 | 1,624 | 1,635 | 1,624 | 1,625 | 49,000 |
| 1999/01/27 | 1,605 | 1,620 | 1,605 | 1,615 | 65,000 |
| 1999/01/26 | 1,579 | 1,615 | 1,579 | 1,605 | 84,000 |
| 1999/01/25 | 1,606 | 1,606 | 1,585 | 1,600 | 98,000 |
| 1999/01/22 | 1,599 | 1,599 | 1,576 | 1,576 | 86,000 |
| 1999/01/21 | 1,555 | 1,589 | 1,555 | 1,585 | 102,000 |
| 1999/01/20 | 1,554 | 1,585 | 1,554 | 1,585 | 88,000 |
| 1999/01/19 | 1,600 | 1,600 | 1,567 | 1,567 | 92,000 |
| 1999/01/18 | 1,569 | 1,599 | 1,569 | 1,570 | 66,000 |
| 1999/01/14 | 1,570 | 1,589 | 1,566 | 1,568 | 77,000 |
| 1999/01/13 | 1,574 | 1,583 | 1,574 | 1,583 | 27,000 |
| 1999/01/12 | 1,570 | 1,585 | 1,568 | 1,574 | 92,000 |
| 1999/01/11 | 1,561 | 1,570 | 1,561 | 1,570 | 10,000 |
| 1999/01/08 | 1,570 | 1,587 | 1,555 | 1,560 | 48,000 |
| 1999/01/07 | 1,585 | 1,608 | 1,571 | 1,571 | 125,000 |
| 1999/01/06 | 1,542 | 1,547 | 1,542 | 1,545 | 168,000 |
| 1999/01/05 | 1,587 | 1,587 | 1,535 | 1,540 | 192,000 |
| 1999/01/04 | 1,618 | 1,618 | 1,555 | 1,555 | 18,000 |