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 |
|---|---|---|---|---|---|
| 2001/12/28 | 882 | 901 | 882 | 898 | 55,000 |
| 2001/12/27 | 865 | 880 | 864 | 880 | 42,000 |
| 2001/12/26 | 879 | 879 | 863 | 868 | 34,000 |
| 2001/12/25 | 901 | 901 | 860 | 861 | 92,000 |
| 2001/12/21 | 886 | 899 | 881 | 890 | 88,000 |
| 2001/12/20 | 887 | 895 | 880 | 889 | 278,000 |
| 2001/12/19 | 889 | 891 | 880 | 880 | 101,000 |
| 2001/12/18 | 889 | 889 | 880 | 889 | 131,000 |
| 2001/12/17 | 900 | 900 | 870 | 881 | 450,000 |
| 2001/12/14 | 842 | 860 | 836 | 860 | 330,000 |
| 2001/12/13 | 843 | 852 | 832 | 852 | 160,000 |
| 2001/12/12 | 819 | 843 | 819 | 833 | 231,000 |
| 2001/12/11 | 835 | 835 | 810 | 818 | 546,000 |
| 2001/12/10 | 904 | 904 | 844 | 845 | 327,000 |
| 2001/12/07 | 925 | 926 | 901 | 904 | 141,000 |
| 2001/12/06 | 950 | 950 | 932 | 945 | 213,000 |
| 2001/12/05 | 930 | 930 | 916 | 916 | 117,000 |
| 2001/12/04 | 906 | 911 | 891 | 899 | 109,000 |
| 2001/12/03 | 930 | 930 | 905 | 905 | 82,000 |
| 2001/11/30 | 969 | 969 | 916 | 930 | 227,000 |
| 2001/11/29 | 915 | 919 | 904 | 909 | 75,000 |
| 2001/11/28 | 939 | 942 | 924 | 924 | 114,000 |
| 2001/11/27 | 928 | 932 | 922 | 924 | 125,000 |
| 2001/11/26 | 940 | 957 | 930 | 940 | 204,000 |
| 2001/11/22 | 977 | 977 | 940 | 970 | 69,000 |
| 2001/11/21 | 935 | 961 | 935 | 957 | 308,000 |
| 2001/11/20 | 978 | 981 | 973 | 975 | 214,000 |
| 2001/11/19 | 951 | 972 | 951 | 960 | 94,000 |
| 2001/11/16 | 930 | 960 | 929 | 960 | 195,000 |
| 2001/11/15 | 900 | 920 | 899 | 920 | 323,000 |
| 2001/11/14 | 898 | 910 | 896 | 900 | 123,000 |
| 2001/11/13 | 897 | 897 | 881 | 884 | 27,000 |
| 2001/11/12 | 880 | 901 | 879 | 900 | 221,000 |
| 2001/11/09 | 880 | 885 | 870 | 876 | 357,000 |
| 2001/11/08 | 880 | 880 | 877 | 880 | 149,000 |
| 2001/11/07 | 908 | 915 | 891 | 898 | 116,000 |
| 2001/11/06 | 912 | 914 | 888 | 898 | 102,000 |
| 2001/11/05 | 917 | 917 | 908 | 912 | 139,000 |
| 2001/11/02 | 895 | 911 | 887 | 897 | 220,000 |
| 2001/11/01 | 880 | 884 | 871 | 875 | 237,000 |
| 2001/10/31 | 880 | 880 | 864 | 874 | 142,000 |
| 2001/10/30 | 900 | 903 | 886 | 893 | 73,000 |
| 2001/10/29 | 939 | 939 | 897 | 934 | 101,000 |
| 2001/10/26 | 949 | 953 | 937 | 943 | 121,000 |
| 2001/10/25 | 949 | 960 | 948 | 950 | 289,000 |
| 2001/10/24 | 913 | 939 | 913 | 936 | 89,000 |
| 2001/10/23 | 940 | 940 | 918 | 933 | 192,000 |
| 2001/10/22 | 897 | 914 | 895 | 914 | 135,000 |
| 2001/10/19 | 885 | 888 | 870 | 888 | 205,000 |
| 2001/10/18 | 885 | 895 | 880 | 888 | 369,000 |
| 2001/10/17 | 873 | 880 | 872 | 875 | 176,000 |
| 2001/10/16 | 870 | 873 | 868 | 868 | 149,000 |
| 2001/10/15 | 893 | 893 | 857 | 867 | 190,000 |
| 2001/10/12 | 878 | 894 | 878 | 894 | 264,000 |
| 2001/10/11 | 860 | 871 | 855 | 869 | 288,000 |
| 2001/10/10 | 869 | 869 | 852 | 854 | 114,000 |
| 2001/10/09 | 874 | 874 | 852 | 872 | 249,000 |
| 2001/10/05 | 886 | 886 | 867 | 875 | 231,000 |
| 2001/10/04 | 857 | 863 | 842 | 846 | 524,000 |
| 2001/10/03 | 856 | 860 | 852 | 855 | 330,000 |
| 2001/10/02 | 863 | 884 | 840 | 884 | 323,000 |
| 2001/10/01 | 894 | 933 | 889 | 922 | 185,000 |
| 2001/09/28 | 841 | 896 | 841 | 895 | 207,000 |
| 2001/09/27 | 845 | 870 | 836 | 838 | 131,000 |
| 2001/09/26 | 852 | 878 | 824 | 833 | 106,000 |
| 2001/09/25 | 880 | 880 | 836 | 852 | 144,000 |
| 2001/09/21 | 870 | 880 | 862 | 880 | 226,000 |
| 2001/09/20 | 893 | 893 | 850 | 880 | 86,000 |
| 2001/09/19 | 894 | 899 | 883 | 895 | 120,000 |
| 2001/09/18 | 836 | 869 | 836 | 864 | 127,000 |
| 2001/09/17 | 880 | 880 | 846 | 846 | 108,000 |
| 2001/09/14 | 882 | 882 | 865 | 880 | 252,000 |
| 2001/09/13 | 841 | 852 | 824 | 852 | 140,000 |
| 2001/09/12 | 850 | 850 | 850 | 850 | 37,000 |
| 2001/09/11 | 885 | 901 | 882 | 900 | 106,000 |
| 2001/09/10 | 888 | 917 | 881 | 892 | 129,000 |
| 2001/09/07 | 900 | 900 | 888 | 894 | 87,000 |
| 2001/09/06 | 909 | 926 | 902 | 905 | 65,000 |
| 2001/09/05 | 949 | 949 | 902 | 918 | 146,000 |
| 2001/09/04 | 921 | 940 | 902 | 940 | 220,000 |
| 2001/09/03 | 925 | 937 | 921 | 921 | 100,000 |
| 2001/08/31 | 981 | 981 | 921 | 923 | 241,000 |
| 2001/08/30 | 978 | 1,009 | 969 | 999 | 137,000 |
| 2001/08/29 | 973 | 982 | 966 | 969 | 75,000 |
| 2001/08/28 | 984 | 984 | 965 | 972 | 39,000 |
| 2001/08/27 | 984 | 984 | 963 | 963 | 49,000 |
| 2001/08/24 | 962 | 979 | 962 | 962 | 60,000 |
| 2001/08/23 | 970 | 980 | 956 | 962 | 283,000 |
| 2001/08/22 | 971 | 994 | 971 | 980 | 70,000 |
| 2001/08/21 | 985 | 996 | 968 | 992 | 63,000 |
| 2001/08/20 | 978 | 980 | 966 | 979 | 140,000 |
| 2001/08/17 | 993 | 1,004 | 988 | 988 | 83,000 |
| 2001/08/16 | 975 | 993 | 975 | 983 | 176,000 |
| 2001/08/15 | 1,017 | 1,017 | 991 | 1,005 | 64,000 |
| 2001/08/14 | 985 | 1,023 | 985 | 1,023 | 118,000 |
| 2001/08/13 | 1,001 | 1,002 | 975 | 980 | 129,000 |
| 2001/08/10 | 999 | 1,005 | 990 | 994 | 211,000 |
| 2001/08/09 | 1,010 | 1,010 | 970 | 971 | 408,000 |
| 2001/08/08 | 1,045 | 1,060 | 1,022 | 1,030 | 211,000 |
| 2001/08/07 | 1,030 | 1,065 | 1,022 | 1,065 | 265,000 |
| 2001/08/06 | 1,060 | 1,060 | 1,040 | 1,042 | 86,000 |
| 2001/08/03 | 1,077 | 1,077 | 1,060 | 1,060 | 351,000 |
| 2001/08/02 | 1,020 | 1,040 | 1,020 | 1,037 | 363,000 |
| 2001/08/01 | 1,070 | 1,070 | 1,035 | 1,035 | 208,000 |
| 2001/07/31 | 1,068 | 1,071 | 1,051 | 1,070 | 293,000 |
| 2001/07/30 | 1,070 | 1,070 | 1,050 | 1,050 | 47,000 |
| 2001/07/27 | 1,065 | 1,075 | 1,055 | 1,061 | 112,000 |
| 2001/07/26 | 1,070 | 1,080 | 1,061 | 1,069 | 265,000 |
| 2001/07/25 | 1,072 | 1,081 | 1,065 | 1,067 | 244,000 |
| 2001/07/24 | 1,081 | 1,085 | 1,070 | 1,071 | 133,000 |
| 2001/07/23 | 1,132 | 1,132 | 1,080 | 1,086 | 74,000 |
| 2001/07/19 | 1,135 | 1,135 | 1,128 | 1,128 | 122,000 |
| 2001/07/18 | 1,155 | 1,155 | 1,145 | 1,145 | 151,000 |
| 2001/07/17 | 1,160 | 1,165 | 1,154 | 1,158 | 97,000 |
| 2001/07/16 | 1,178 | 1,180 | 1,170 | 1,179 | 78,000 |
| 2001/07/13 | 1,175 | 1,185 | 1,174 | 1,180 | 125,000 |
| 2001/07/12 | 1,165 | 1,165 | 1,150 | 1,160 | 108,000 |
| 2001/07/11 | 1,155 | 1,155 | 1,113 | 1,139 | 49,000 |
| 2001/07/10 | 1,148 | 1,148 | 1,130 | 1,138 | 63,000 |
| 2001/07/09 | 1,140 | 1,149 | 1,134 | 1,149 | 51,000 |
| 2001/07/06 | 1,180 | 1,181 | 1,143 | 1,152 | 138,000 |
| 2001/07/05 | 1,200 | 1,200 | 1,177 | 1,200 | 209,000 |
| 2001/07/04 | 1,181 | 1,190 | 1,168 | 1,177 | 120,000 |
| 2001/07/03 | 1,176 | 1,195 | 1,174 | 1,181 | 124,000 |
| 2001/07/02 | 1,207 | 1,207 | 1,164 | 1,170 | 298,000 |
| 2001/06/29 | 1,213 | 1,245 | 1,213 | 1,221 | 122,000 |
| 2001/06/28 | 1,241 | 1,241 | 1,216 | 1,228 | 98,000 |
| 2001/06/27 | 1,248 | 1,250 | 1,242 | 1,250 | 189,000 |
| 2001/06/26 | 1,247 | 1,260 | 1,247 | 1,251 | 115,000 |
| 2001/06/25 | 1,280 | 1,280 | 1,250 | 1,260 | 338,000 |
| 2001/06/22 | 1,300 | 1,300 | 1,270 | 1,280 | 394,000 |
| 2001/06/21 | 1,260 | 1,270 | 1,258 | 1,270 | 210,000 |
| 2001/06/20 | 1,260 | 1,270 | 1,251 | 1,270 | 152,000 |
| 2001/06/19 | 1,259 | 1,270 | 1,230 | 1,262 | 274,000 |
| 2001/06/18 | 1,240 | 1,284 | 1,235 | 1,260 | 313,000 |
| 2001/06/15 | 1,230 | 1,230 | 1,210 | 1,211 | 161,000 |
| 2001/06/14 | 1,221 | 1,235 | 1,221 | 1,221 | 183,000 |
| 2001/06/13 | 1,240 | 1,240 | 1,214 | 1,221 | 189,000 |
| 2001/06/12 | 1,280 | 1,280 | 1,238 | 1,249 | 135,000 |
| 2001/06/11 | 1,290 | 1,290 | 1,273 | 1,290 | 241,000 |
| 2001/06/08 | 1,280 | 1,291 | 1,270 | 1,283 | 623,000 |
| 2001/06/07 | 1,249 | 1,249 | 1,236 | 1,245 | 94,000 |
| 2001/06/06 | 1,245 | 1,251 | 1,238 | 1,248 | 186,000 |
| 2001/06/05 | 1,254 | 1,255 | 1,210 | 1,238 | 196,000 |
| 2001/06/04 | 1,255 | 1,255 | 1,241 | 1,242 | 110,000 |
| 2001/06/01 | 1,250 | 1,254 | 1,241 | 1,241 | 120,000 |
| 2001/05/31 | 1,248 | 1,248 | 1,241 | 1,247 | 224,000 |
| 2001/05/30 | 1,248 | 1,248 | 1,236 | 1,248 | 104,000 |
| 2001/05/29 | 1,249 | 1,250 | 1,236 | 1,248 | 83,000 |
| 2001/05/28 | 1,252 | 1,258 | 1,240 | 1,249 | 115,000 |
| 2001/05/25 | 1,246 | 1,246 | 1,226 | 1,235 | 102,000 |
| 2001/05/24 | 1,237 | 1,246 | 1,225 | 1,246 | 196,000 |
| 2001/05/23 | 1,245 | 1,245 | 1,230 | 1,236 | 230,000 |
| 2001/05/22 | 1,247 | 1,255 | 1,235 | 1,235 | 299,000 |
| 2001/05/21 | 1,242 | 1,246 | 1,235 | 1,242 | 147,000 |
| 2001/05/18 | 1,240 | 1,240 | 1,230 | 1,230 | 205,000 |
| 2001/05/17 | 1,246 | 1,259 | 1,207 | 1,220 | 471,000 |
| 2001/05/16 | 1,260 | 1,265 | 1,234 | 1,234 | 151,000 |
| 2001/05/15 | 1,240 | 1,260 | 1,233 | 1,260 | 130,000 |
| 2001/05/14 | 1,280 | 1,280 | 1,230 | 1,240 | 213,000 |
| 2001/05/11 | 1,255 | 1,287 | 1,255 | 1,260 | 184,000 |
| 2001/05/10 | 1,260 | 1,275 | 1,252 | 1,268 | 242,000 |
| 2001/05/09 | 1,293 | 1,300 | 1,258 | 1,299 | 146,000 |
| 2001/05/08 | 1,315 | 1,317 | 1,278 | 1,293 | 213,000 |
| 2001/05/07 | 1,330 | 1,334 | 1,300 | 1,317 | 358,000 |
| 2001/05/02 | 1,320 | 1,345 | 1,310 | 1,320 | 410,000 |
| 2001/05/01 | 1,272 | 1,310 | 1,261 | 1,310 | 310,000 |
| 2001/04/27 | 1,245 | 1,270 | 1,240 | 1,252 | 218,000 |
| 2001/04/26 | 1,250 | 1,257 | 1,245 | 1,245 | 225,000 |
| 2001/04/25 | 1,240 | 1,254 | 1,236 | 1,242 | 256,000 |
| 2001/04/24 | 1,242 | 1,261 | 1,242 | 1,258 | 147,000 |
| 2001/04/23 | 1,269 | 1,269 | 1,255 | 1,265 | 219,000 |
| 2001/04/20 | 1,260 | 1,269 | 1,230 | 1,265 | 264,000 |
| 2001/04/19 | 1,250 | 1,270 | 1,205 | 1,220 | 377,000 |
| 2001/04/18 | 1,250 | 1,271 | 1,246 | 1,270 | 127,000 |
| 2001/04/17 | 1,245 | 1,270 | 1,245 | 1,270 | 158,000 |
| 2001/04/16 | 1,257 | 1,267 | 1,247 | 1,250 | 116,000 |
| 2001/04/13 | 1,228 | 1,259 | 1,228 | 1,241 | 173,000 |
| 2001/04/12 | 1,194 | 1,211 | 1,194 | 1,198 | 166,000 |
| 2001/04/11 | 1,192 | 1,195 | 1,180 | 1,189 | 202,000 |
| 2001/04/10 | 1,177 | 1,200 | 1,177 | 1,180 | 143,000 |
| 2001/04/09 | 1,222 | 1,222 | 1,176 | 1,177 | 210,000 |
| 2001/04/06 | 1,250 | 1,269 | 1,220 | 1,221 | 107,000 |
| 2001/04/05 | 1,260 | 1,260 | 1,238 | 1,242 | 96,000 |
| 2001/04/04 | 1,190 | 1,219 | 1,180 | 1,208 | 171,000 |
| 2001/04/03 | 1,176 | 1,190 | 1,171 | 1,190 | 284,000 |
| 2001/04/02 | 1,200 | 1,204 | 1,165 | 1,176 | 372,000 |
| 2001/03/30 | 1,231 | 1,260 | 1,200 | 1,200 | 144,000 |
| 2001/03/29 | 1,248 | 1,248 | 1,210 | 1,210 | 217,000 |
| 2001/03/28 | 1,251 | 1,260 | 1,246 | 1,250 | 481,000 |
| 2001/03/27 | 1,285 | 1,306 | 1,250 | 1,250 | 264,000 |
| 2001/03/26 | 1,249 | 1,287 | 1,220 | 1,286 | 204,000 |
| 2001/03/23 | 1,200 | 1,221 | 1,200 | 1,219 | 184,000 |
| 2001/03/22 | 1,199 | 1,200 | 1,183 | 1,183 | 148,000 |
| 2001/03/21 | 1,151 | 1,200 | 1,150 | 1,200 | 109,000 |
| 2001/03/19 | 1,168 | 1,199 | 1,144 | 1,144 | 62,000 |
| 2001/03/16 | 1,185 | 1,194 | 1,170 | 1,170 | 68,000 |
| 2001/03/15 | 1,100 | 1,176 | 1,100 | 1,176 | 73,000 |
| 2001/03/14 | 1,100 | 1,150 | 1,100 | 1,129 | 58,000 |
| 2001/03/13 | 1,100 | 1,110 | 1,080 | 1,097 | 224,000 |
| 2001/03/12 | 1,163 | 1,179 | 1,160 | 1,160 | 111,000 |
| 2001/03/09 | 1,188 | 1,200 | 1,168 | 1,200 | 281,000 |
| 2001/03/08 | 1,201 | 1,215 | 1,201 | 1,215 | 95,000 |
| 2001/03/07 | 1,199 | 1,220 | 1,195 | 1,198 | 163,000 |
| 2001/03/06 | 1,165 | 1,190 | 1,165 | 1,180 | 154,000 |
| 2001/03/05 | 1,200 | 1,200 | 1,160 | 1,160 | 173,000 |
| 2001/03/02 | 1,202 | 1,215 | 1,160 | 1,160 | 281,000 |
| 2001/03/01 | 1,260 | 1,260 | 1,210 | 1,218 | 230,000 |
| 2001/02/28 | 1,293 | 1,293 | 1,261 | 1,262 | 119,000 |
| 2001/02/27 | 1,305 | 1,313 | 1,290 | 1,295 | 46,000 |
| 2001/02/26 | 1,320 | 1,320 | 1,300 | 1,304 | 26,000 |
| 2001/02/23 | 1,299 | 1,300 | 1,264 | 1,294 | 106,000 |
| 2001/02/22 | 1,280 | 1,282 | 1,256 | 1,282 | 55,000 |
| 2001/02/21 | 1,280 | 1,289 | 1,260 | 1,279 | 77,000 |
| 2001/02/20 | 1,268 | 1,300 | 1,250 | 1,300 | 205,000 |
| 2001/02/19 | 1,260 | 1,269 | 1,251 | 1,253 | 215,000 |
| 2001/02/16 | 1,301 | 1,302 | 1,280 | 1,280 | 88,000 |
| 2001/02/15 | 1,329 | 1,329 | 1,295 | 1,295 | 50,000 |
| 2001/02/14 | 1,320 | 1,320 | 1,280 | 1,309 | 154,000 |
| 2001/02/13 | 1,350 | 1,368 | 1,300 | 1,300 | 102,000 |
| 2001/02/09 | 1,310 | 1,320 | 1,301 | 1,307 | 120,000 |
| 2001/02/08 | 1,320 | 1,320 | 1,300 | 1,310 | 70,000 |
| 2001/02/07 | 1,350 | 1,350 | 1,311 | 1,340 | 81,000 |
| 2001/02/06 | 1,352 | 1,368 | 1,342 | 1,350 | 92,000 |
| 2001/02/05 | 1,442 | 1,442 | 1,365 | 1,366 | 59,000 |
| 2001/02/02 | 1,450 | 1,450 | 1,403 | 1,443 | 61,000 |
| 2001/02/01 | 1,444 | 1,450 | 1,400 | 1,449 | 67,000 |
| 2001/01/31 | 1,450 | 1,450 | 1,420 | 1,424 | 64,000 |
| 2001/01/30 | 1,450 | 1,492 | 1,435 | 1,490 | 46,000 |
| 2001/01/29 | 1,436 | 1,448 | 1,429 | 1,440 | 39,000 |
| 2001/01/26 | 1,473 | 1,476 | 1,433 | 1,476 | 26,000 |
| 2001/01/25 | 1,485 | 1,499 | 1,480 | 1,489 | 101,000 |
| 2001/01/24 | 1,415 | 1,456 | 1,415 | 1,456 | 29,000 |
| 2001/01/23 | 1,488 | 1,490 | 1,480 | 1,485 | 75,000 |
| 2001/01/22 | 1,477 | 1,480 | 1,457 | 1,479 | 232,000 |
| 2001/01/19 | 1,400 | 1,535 | 1,380 | 1,497 | 472,000 |
| 2001/01/18 | 1,389 | 1,389 | 1,360 | 1,360 | 66,000 |
| 2001/01/17 | 1,355 | 1,385 | 1,331 | 1,333 | 336,000 |
| 2001/01/16 | 1,361 | 1,361 | 1,339 | 1,361 | 180,000 |
| 2001/01/15 | 1,350 | 1,351 | 1,316 | 1,344 | 90,000 |
| 2001/01/12 | 1,366 | 1,390 | 1,305 | 1,332 | 87,000 |
| 2001/01/11 | 1,305 | 1,345 | 1,300 | 1,326 | 207,000 |
| 2001/01/10 | 1,299 | 1,300 | 1,271 | 1,285 | 106,000 |
| 2001/01/09 | 1,309 | 1,309 | 1,292 | 1,304 | 146,000 |
| 2001/01/05 | 1,280 | 1,300 | 1,276 | 1,292 | 204,000 |
| 2001/01/04 | 1,341 | 1,350 | 1,262 | 1,280 | 49,000 |