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
2002/12/30 742 761 742 761 140,000
2002/12/27 726 738 717 738 194,000
2002/12/26 698 719 698 717 97,000
2002/12/25 677 697 677 697 199,000
2002/12/24 679 695 674 679 297,000
2002/12/20 661 678 661 678 175,000
2002/12/19 645 661 645 660 232,000
2002/12/18 664 664 641 655 209,000
2002/12/17 680 680 663 668 144,000
2002/12/16 689 689 628 661 848,000
2002/12/13 682 692 678 689 432,000
2002/12/12 674 690 674 689 158,000
2002/12/11 672 674 667 668 187,000
2002/12/10 677 680 668 672 102,000
2002/12/09 680 681 672 677 87,000
2002/12/06 691 692 675 680 146,000
2002/12/05 700 705 681 693 451,000
2002/12/04 713 718 703 710 198,000
2002/12/03 727 735 713 720 405,000
2002/12/02 715 725 708 717 225,000
2002/11/29 720 725 706 706 254,000
2002/11/28 714 720 706 720 159,000
2002/11/27 697 708 696 696 110,000
2002/11/26 719 720 691 694 242,000
2002/11/25 705 731 703 719 485,000
2002/11/22 660 668 655 665 621,000
2002/11/21 650 650 637 642 169,000
2002/11/20 623 635 615 622 308,000
2002/11/19 627 637 621 622 144,000
2002/11/18 679 679 628 629 76,000
2002/11/15 665 687 665 669 82,000
2002/11/14 681 687 663 670 105,000
2002/11/13 680 681 663 663 56,000
2002/11/12 681 700 680 688 140,000
2002/11/11 705 706 681 683 100,000
2002/11/08 707 710 705 705 80,000
2002/11/07 723 723 705 705 179,000
2002/11/06 739 739 722 722 104,000
2002/11/05 740 740 724 738 171,000
2002/11/01 715 720 702 720 96,000
2002/10/31 713 720 710 717 195,000
2002/10/30 701 728 690 710 184,000
2002/10/29 707 708 703 704 40,000
2002/10/28 707 708 697 708 75,000
2002/10/25 700 708 700 708 170,000
2002/10/24 749 749 714 718 118,000
2002/10/23 725 751 722 751 131,000
2002/10/22 753 753 715 715 135,000
2002/10/21 738 762 738 752 186,000
2002/10/18 735 735 718 718 256,000
2002/10/17 740 740 723 725 135,000
2002/10/16 759 776 740 740 168,000
2002/10/15 729 729 713 729 89,000
2002/10/11 719 723 700 712 152,000
2002/10/10 685 695 661 689 149,000
2002/10/09 705 705 689 695 136,000
2002/10/08 705 719 685 705 223,000
2002/10/07 732 735 705 707 267,000
2002/10/04 795 795 760 772 144,000
2002/10/03 793 807 790 794 219,000
2002/10/02 809 819 793 797 183,000
2002/10/01 830 831 812 816 116,000
2002/09/30 840 850 837 846 117,000
2002/09/27 819 849 809 849 112,000
2002/09/26 816 820 803 809 107,000
2002/09/25 808 815 807 810 104,000
2002/09/24 828 834 810 828 148,000
2002/09/20 810 814 804 808 118,000
2002/09/19 818 843 814 814 134,000
2002/09/18 820 820 800 818 100,000
2002/09/17 838 838 820 827 184,000
2002/09/13 843 843 838 838 243,000
2002/09/12 836 852 831 842 84,000
2002/09/11 831 843 825 834 82,000
2002/09/10 832 840 821 821 173,000
2002/09/09 830 839 830 832 77,000
2002/09/06 847 847 831 840 137,000
2002/09/05 855 860 834 846 262,000
2002/09/04 830 830 811 815 156,000
2002/09/03 849 852 820 820 161,000
2002/09/02 851 864 850 851 71,000
2002/08/30 853 869 845 850 71,000
2002/08/29 863 863 844 844 73,000
2002/08/28 870 870 850 863 158,000
2002/08/27 881 882 863 863 87,000
2002/08/26 890 906 870 906 99,000
2002/08/23 893 899 885 890 161,000
2002/08/22 854 880 852 880 97,000
2002/08/21 860 870 860 870 59,000
2002/08/20 845 880 845 880 138,000
2002/08/19 849 860 840 844 72,000
2002/08/16 855 865 850 850 125,000
2002/08/15 861 870 848 852 149,000
2002/08/14 850 885 849 881 79,000
2002/08/13 865 865 847 847 156,000
2002/08/12 890 890 883 885 99,000
2002/08/09 891 892 880 890 138,000
2002/08/08 860 862 840 841 135,000
2002/08/07 860 878 855 878 56,000
2002/08/06 832 837 820 820 98,000
2002/08/05 871 872 845 847 183,000
2002/08/02 889 895 880 881 140,000
2002/08/01 901 901 872 899 212,000
2002/07/31 920 923 915 918 83,000
2002/07/30 945 945 917 928 117,000
2002/07/29 911 956 910 955 288,000
2002/07/26 912 914 890 903 181,000
2002/07/25 915 915 895 902 183,000
2002/07/24 909 909 898 898 144,000
2002/07/23 901 901 882 895 145,000
2002/07/22 902 919 896 900 264,000
2002/07/19 930 930 909 912 56,000
2002/07/18 936 936 925 930 97,000
2002/07/17 910 915 894 907 280,000
2002/07/16 931 938 927 927 137,000
2002/07/15 955 964 936 941 146,000
2002/07/12 977 990 964 975 157,000
2002/07/11 975 976 956 957 43,000
2002/07/10 985 985 978 979 32,000
2002/07/09 980 984 969 975 80,000
2002/07/08 982 986 970 970 97,000
2002/07/05 971 979 970 974 115,000
2002/07/04 982 985 965 971 107,000
2002/07/03 975 1,000 975 994 96,000
2002/07/02 982 983 976 980 130,000
2002/07/01 988 988 967 974 61,000
2002/06/28 969 969 945 968 59,000
2002/06/27 935 948 935 939 87,000
2002/06/26 948 948 931 935 66,000
2002/06/25 943 960 941 956 136,000
2002/06/24 953 958 927 943 572,000
2002/06/21 1,020 1,021 990 993 328,000
2002/06/20 985 1,010 976 1,010 162,000
2002/06/19 997 1,010 980 991 198,000
2002/06/18 990 1,000 986 991 160,000
2002/06/17 986 1,008 986 997 228,000
2002/06/14 1,011 1,011 1,000 1,005 432,000
2002/06/13 1,011 1,012 985 1,007 149,000
2002/06/12 1,017 1,017 1,009 1,016 195,000
2002/06/11 1,021 1,029 1,017 1,018 49,000
2002/06/10 1,016 1,080 1,007 1,022 228,000
2002/06/07 1,005 1,024 1,005 1,021 102,000
2002/06/06 1,020 1,029 1,010 1,015 282,000
2002/06/05 1,055 1,055 1,032 1,032 180,000
2002/06/04 1,038 1,040 1,021 1,027 124,000
2002/06/03 1,026 1,042 1,026 1,038 262,000
2002/05/31 1,049 1,057 1,038 1,040 264,000
2002/05/30 1,053 1,069 1,053 1,069 194,000
2002/05/29 1,064 1,067 1,052 1,053 124,000
2002/05/28 1,073 1,073 1,056 1,067 138,000
2002/05/27 1,075 1,081 1,061 1,065 579,000
2002/05/24 1,070 1,070 1,036 1,044 332,000
2002/05/23 1,075 1,075 1,055 1,074 482,000
2002/05/22 1,036 1,079 1,026 1,076 544,000
2002/05/21 955 1,024 955 1,021 739,000
2002/05/20 945 953 940 950 359,000
2002/05/17 943 943 931 931 163,000
2002/05/16 940 944 939 940 367,000
2002/05/15 942 943 936 939 208,000
2002/05/14 933 938 926 932 80,000
2002/05/13 911 926 908 926 197,000
2002/05/10 924 924 910 915 282,000
2002/05/09 940 940 924 926 118,000
2002/05/08 947 955 930 934 172,000
2002/05/07 953 960 920 921 248,000
2002/05/02 959 960 946 955 130,000
2002/05/01 930 949 930 949 183,000
2002/04/30 937 937 920 920 95,000
2002/04/26 958 960 914 917 248,000
2002/04/25 952 958 938 958 230,000
2002/04/24 935 961 930 952 234,000
2002/04/23 954 954 928 929 131,000
2002/04/22 945 974 930 944 225,000
2002/04/19 922 942 921 940 247,000
2002/04/18 950 950 925 932 239,000
2002/04/17 947 955 938 952 197,000
2002/04/16 918 947 918 947 204,000
2002/04/15 920 923 901 918 106,000
2002/04/12 909 923 906 923 345,000
2002/04/11 917 919 902 908 288,000
2002/04/10 925 930 913 924 408,000
2002/04/09 930 935 913 917 241,000
2002/04/08 936 952 925 937 327,000
2002/04/05 944 955 935 949 306,000
2002/04/04 920 940 917 934 261,000
2002/04/03 905 929 905 927 201,000
2002/04/02 902 918 886 910 163,000
2002/04/01 919 919 887 902 165,000
2002/03/29 927 930 918 918 155,000
2002/03/28 917 926 909 918 232,000
2002/03/27 905 928 904 927 344,000
2002/03/26 891 898 885 889 224,000
2002/03/25 918 918 887 891 153,000
2002/03/22 920 920 908 911 224,000
2002/03/20 930 936 910 921 320,000
2002/03/19 930 935 923 928 252,000
2002/03/18 950 951 930 930 121,000
2002/03/15 938 950 934 950 156,000
2002/03/14 928 930 920 928 183,000
2002/03/13 941 970 920 923 271,000
2002/03/12 990 990 950 950 214,000
2002/03/11 962 974 955 971 311,000
2002/03/08 921 962 920 952 595,000
2002/03/07 950 952 920 937 530,000
2002/03/06 963 970 930 940 445,000
2002/03/05 1,024 1,024 985 1,000 200,000
2002/03/04 970 997 965 994 252,000
2002/03/01 960 970 931 970 137,000
2002/02/28 964 970 950 970 190,000
2002/02/27 935 966 933 966 166,000
2002/02/26 930 930 917 922 78,000
2002/02/25 957 957 928 949 128,000
2002/02/22 954 954 921 940 147,000
2002/02/21 915 950 900 950 323,000
2002/02/20 904 931 904 925 187,000
2002/02/19 950 950 915 931 312,000
2002/02/18 900 977 900 960 736,000
2002/02/15 851 910 835 887 572,000
2002/02/14 880 883 845 845 175,000
2002/02/13 888 897 876 880 193,000
2002/02/12 845 870 845 868 302,000
2002/02/08 845 853 838 838 446,000
2002/02/07 879 885 865 865 229,000
2002/02/06 870 883 865 881 154,000
2002/02/05 924 924 861 870 323,000
2002/02/04 915 946 915 934 132,000
2002/02/01 925 927 916 925 218,000
2002/01/31 954 954 904 909 143,000
2002/01/30 950 960 940 955 247,000
2002/01/29 940 950 931 931 132,000
2002/01/28 928 950 922 950 139,000
2002/01/25 910 910 900 900 130,000
2002/01/24 900 908 900 901 142,000
2002/01/23 917 917 909 909 196,000
2002/01/22 940 948 921 937 157,000
2002/01/21 945 950 929 940 218,000
2002/01/18 925 939 920 934 113,000
2002/01/17 942 946 934 935 68,000
2002/01/16 940 962 935 945 257,000
2002/01/15 949 970 944 960 361,000
2002/01/11 921 971 915 949 640,000
2002/01/10 919 919 870 871 77,000
2002/01/09 921 923 911 920 79,000
2002/01/08 916 924 885 918 77,000
2002/01/07 884 928 884 926 115,000
2002/01/04 915 915 899 904 63,000

このページの先頭へ