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 |
|---|---|---|---|---|---|
| 2003/12/30 | 939 | 945 | 935 | 935 | 62,000 |
| 2003/12/29 | 928 | 944 | 928 | 933 | 47,000 |
| 2003/12/26 | 948 | 950 | 935 | 938 | 97,000 |
| 2003/12/25 | 924 | 948 | 918 | 948 | 79,000 |
| 2003/12/24 | 946 | 946 | 933 | 943 | 198,000 |
| 2003/12/22 | 930 | 939 | 925 | 938 | 114,000 |
| 2003/12/19 | 919 | 941 | 916 | 917 | 220,000 |
| 2003/12/18 | 917 | 933 | 914 | 925 | 181,000 |
| 2003/12/17 | 931 | 935 | 907 | 907 | 268,000 |
| 2003/12/16 | 951 | 952 | 929 | 930 | 244,000 |
| 2003/12/15 | 938 | 951 | 937 | 951 | 201,000 |
| 2003/12/12 | 915 | 929 | 912 | 928 | 365,000 |
| 2003/12/11 | 927 | 929 | 906 | 914 | 184,000 |
| 2003/12/10 | 930 | 930 | 921 | 927 | 168,000 |
| 2003/12/09 | 915 | 934 | 915 | 930 | 168,000 |
| 2003/12/08 | 924 | 924 | 906 | 908 | 74,000 |
| 2003/12/05 | 932 | 937 | 917 | 927 | 136,000 |
| 2003/12/04 | 921 | 936 | 921 | 932 | 134,000 |
| 2003/12/03 | 930 | 939 | 923 | 930 | 154,000 |
| 2003/12/02 | 931 | 939 | 924 | 930 | 145,000 |
| 2003/12/01 | 906 | 935 | 906 | 930 | 132,000 |
| 2003/11/28 | 906 | 920 | 906 | 910 | 142,000 |
| 2003/11/27 | 915 | 915 | 906 | 906 | 86,000 |
| 2003/11/26 | 916 | 917 | 909 | 915 | 174,000 |
| 2003/11/25 | 908 | 908 | 890 | 907 | 74,000 |
| 2003/11/21 | 888 | 888 | 871 | 871 | 68,000 |
| 2003/11/20 | 857 | 890 | 857 | 878 | 160,000 |
| 2003/11/19 | 850 | 861 | 842 | 847 | 155,000 |
| 2003/11/18 | 877 | 877 | 846 | 857 | 206,000 |
| 2003/11/17 | 901 | 903 | 873 | 879 | 177,000 |
| 2003/11/14 | 907 | 907 | 901 | 901 | 142,000 |
| 2003/11/13 | 930 | 930 | 901 | 907 | 201,000 |
| 2003/11/12 | 910 | 913 | 901 | 901 | 125,000 |
| 2003/11/11 | 929 | 934 | 906 | 924 | 182,000 |
| 2003/11/10 | 936 | 942 | 933 | 939 | 78,000 |
| 2003/11/07 | 923 | 950 | 923 | 936 | 138,000 |
| 2003/11/06 | 950 | 955 | 932 | 933 | 139,000 |
| 2003/11/05 | 958 | 965 | 939 | 961 | 140,000 |
| 2003/11/04 | 936 | 973 | 936 | 958 | 338,000 |
| 2003/10/31 | 947 | 947 | 932 | 935 | 182,000 |
| 2003/10/30 | 933 | 945 | 933 | 942 | 149,000 |
| 2003/10/29 | 921 | 955 | 917 | 930 | 316,000 |
| 2003/10/28 | 919 | 926 | 913 | 915 | 117,000 |
| 2003/10/27 | 902 | 915 | 899 | 911 | 134,000 |
| 2003/10/24 | 906 | 914 | 886 | 896 | 280,000 |
| 2003/10/23 | 942 | 948 | 905 | 905 | 206,000 |
| 2003/10/22 | 958 | 958 | 938 | 941 | 166,000 |
| 2003/10/21 | 948 | 958 | 936 | 948 | 264,000 |
| 2003/10/20 | 941 | 946 | 928 | 931 | 207,000 |
| 2003/10/17 | 932 | 941 | 921 | 931 | 297,000 |
| 2003/10/16 | 946 | 952 | 937 | 941 | 190,000 |
| 2003/10/15 | 951 | 962 | 936 | 937 | 368,000 |
| 2003/10/14 | 970 | 976 | 953 | 953 | 265,000 |
| 2003/10/10 | 979 | 983 | 964 | 976 | 333,000 |
| 2003/10/09 | 963 | 982 | 962 | 982 | 335,000 |
| 2003/10/08 | 962 | 975 | 961 | 963 | 217,000 |
| 2003/10/07 | 970 | 978 | 958 | 963 | 180,000 |
| 2003/10/06 | 964 | 973 | 954 | 969 | 216,000 |
| 2003/10/03 | 940 | 957 | 940 | 950 | 162,000 |
| 2003/10/02 | 946 | 946 | 933 | 937 | 177,000 |
| 2003/10/01 | 941 | 942 | 932 | 932 | 132,000 |
| 2003/09/30 | 926 | 934 | 926 | 931 | 139,000 |
| 2003/09/29 | 935 | 937 | 925 | 925 | 170,000 |
| 2003/09/26 | 920 | 939 | 919 | 935 | 281,000 |
| 2003/09/25 | 922 | 925 | 912 | 918 | 181,000 |
| 2003/09/24 | 957 | 957 | 929 | 929 | 141,000 |
| 2003/09/22 | 938 | 942 | 928 | 939 | 149,000 |
| 2003/09/19 | 960 | 966 | 943 | 943 | 230,000 |
| 2003/09/18 | 955 | 957 | 939 | 950 | 329,000 |
| 2003/09/17 | 962 | 980 | 955 | 958 | 311,000 |
| 2003/09/16 | 966 | 976 | 960 | 960 | 173,000 |
| 2003/09/12 | 958 | 971 | 948 | 956 | 512,000 |
| 2003/09/11 | 950 | 950 | 928 | 928 | 238,000 |
| 2003/09/10 | 966 | 968 | 953 | 958 | 475,000 |
| 2003/09/09 | 932 | 970 | 932 | 966 | 683,000 |
| 2003/09/08 | 912 | 929 | 909 | 926 | 312,000 |
| 2003/09/05 | 903 | 916 | 902 | 912 | 403,000 |
| 2003/09/04 | 906 | 910 | 901 | 901 | 180,000 |
| 2003/09/03 | 910 | 915 | 901 | 903 | 386,000 |
| 2003/09/02 | 915 | 915 | 885 | 890 | 556,000 |
| 2003/09/01 | 908 | 918 | 902 | 915 | 510,000 |
| 2003/08/29 | 882 | 895 | 882 | 894 | 294,000 |
| 2003/08/28 | 880 | 883 | 872 | 875 | 208,000 |
| 2003/08/27 | 882 | 883 | 871 | 877 | 295,000 |
| 2003/08/26 | 880 | 883 | 877 | 878 | 233,000 |
| 2003/08/25 | 890 | 890 | 876 | 877 | 233,000 |
| 2003/08/22 | 897 | 900 | 882 | 882 | 649,000 |
| 2003/08/21 | 895 | 918 | 895 | 918 | 299,000 |
| 2003/08/20 | 887 | 895 | 883 | 888 | 393,000 |
| 2003/08/19 | 895 | 895 | 884 | 884 | 349,000 |
| 2003/08/18 | 895 | 895 | 888 | 890 | 296,000 |
| 2003/08/15 | 904 | 916 | 880 | 893 | 361,000 |
| 2003/08/14 | 893 | 922 | 882 | 900 | 373,000 |
| 2003/08/13 | 880 | 880 | 867 | 873 | 797,000 |
| 2003/08/12 | 888 | 890 | 876 | 890 | 256,000 |
| 2003/08/11 | 882 | 892 | 867 | 878 | 462,000 |
| 2003/08/08 | 910 | 910 | 882 | 889 | 475,000 |
| 2003/08/07 | 929 | 937 | 913 | 925 | 347,000 |
| 2003/08/06 | 930 | 949 | 930 | 939 | 147,000 |
| 2003/08/05 | 965 | 970 | 925 | 929 | 291,000 |
| 2003/08/04 | 990 | 995 | 975 | 975 | 245,000 |
| 2003/08/01 | 993 | 1,012 | 987 | 996 | 643,000 |
| 2003/07/31 | 950 | 973 | 945 | 969 | 409,000 |
| 2003/07/30 | 931 | 955 | 925 | 940 | 423,000 |
| 2003/07/29 | 948 | 951 | 909 | 932 | 580,000 |
| 2003/07/28 | 963 | 980 | 962 | 978 | 223,000 |
| 2003/07/25 | 944 | 970 | 930 | 957 | 250,000 |
| 2003/07/24 | 975 | 975 | 945 | 945 | 405,000 |
| 2003/07/23 | 956 | 988 | 955 | 985 | 203,000 |
| 2003/07/22 | 965 | 965 | 939 | 946 | 153,000 |
| 2003/07/18 | 956 | 964 | 950 | 959 | 87,000 |
| 2003/07/17 | 960 | 962 | 951 | 958 | 132,000 |
| 2003/07/16 | 985 | 985 | 951 | 951 | 214,000 |
| 2003/07/15 | 1,008 | 1,008 | 984 | 984 | 179,000 |
| 2003/07/14 | 992 | 995 | 964 | 988 | 236,000 |
| 2003/07/11 | 956 | 991 | 956 | 991 | 300,000 |
| 2003/07/10 | 999 | 1,000 | 970 | 976 | 379,000 |
| 2003/07/09 | 1,000 | 1,020 | 997 | 1,017 | 353,000 |
| 2003/07/08 | 982 | 999 | 977 | 987 | 390,000 |
| 2003/07/07 | 940 | 967 | 940 | 962 | 238,000 |
| 2003/07/04 | 935 | 953 | 933 | 950 | 268,000 |
| 2003/07/03 | 929 | 943 | 920 | 926 | 395,000 |
| 2003/07/02 | 929 | 935 | 910 | 919 | 222,000 |
| 2003/07/01 | 925 | 938 | 925 | 929 | 214,000 |
| 2003/06/30 | 935 | 945 | 926 | 940 | 151,000 |
| 2003/06/27 | 930 | 943 | 924 | 930 | 313,000 |
| 2003/06/26 | 927 | 930 | 915 | 927 | 203,000 |
| 2003/06/25 | 901 | 927 | 901 | 927 | 208,000 |
| 2003/06/24 | 925 | 933 | 905 | 920 | 394,000 |
| 2003/06/23 | 931 | 955 | 916 | 955 | 221,000 |
| 2003/06/20 | 932 | 936 | 925 | 930 | 233,000 |
| 2003/06/19 | 925 | 945 | 925 | 943 | 179,000 |
| 2003/06/18 | 939 | 944 | 923 | 935 | 457,000 |
| 2003/06/17 | 933 | 937 | 929 | 935 | 395,000 |
| 2003/06/16 | 930 | 935 | 922 | 929 | 197,000 |
| 2003/06/13 | 919 | 925 | 913 | 921 | 521,000 |
| 2003/06/12 | 903 | 914 | 895 | 909 | 349,000 |
| 2003/06/11 | 866 | 912 | 861 | 890 | 384,000 |
| 2003/06/10 | 854 | 860 | 854 | 856 | 175,000 |
| 2003/06/09 | 865 | 868 | 857 | 857 | 122,000 |
| 2003/06/06 | 861 | 868 | 860 | 865 | 102,000 |
| 2003/06/05 | 856 | 858 | 853 | 854 | 209,000 |
| 2003/06/04 | 856 | 860 | 851 | 854 | 212,000 |
| 2003/06/03 | 862 | 863 | 850 | 852 | 299,000 |
| 2003/06/02 | 853 | 868 | 853 | 865 | 138,000 |
| 2003/05/30 | 857 | 857 | 849 | 851 | 178,000 |
| 2003/05/29 | 867 | 869 | 848 | 858 | 278,000 |
| 2003/05/28 | 850 | 878 | 847 | 878 | 102,000 |
| 2003/05/27 | 852 | 852 | 841 | 841 | 143,000 |
| 2003/05/26 | 867 | 874 | 851 | 853 | 205,000 |
| 2003/05/23 | 865 | 876 | 852 | 864 | 186,000 |
| 2003/05/22 | 875 | 876 | 851 | 856 | 271,000 |
| 2003/05/21 | 890 | 897 | 878 | 885 | 120,000 |
| 2003/05/20 | 892 | 906 | 883 | 885 | 212,000 |
| 2003/05/19 | 889 | 909 | 866 | 892 | 166,000 |
| 2003/05/16 | 881 | 894 | 880 | 889 | 75,000 |
| 2003/05/15 | 890 | 899 | 881 | 886 | 139,000 |
| 2003/05/14 | 902 | 903 | 886 | 890 | 221,000 |
| 2003/05/13 | 910 | 912 | 900 | 903 | 216,000 |
| 2003/05/12 | 920 | 923 | 914 | 920 | 220,000 |
| 2003/05/09 | 909 | 916 | 905 | 912 | 242,000 |
| 2003/05/08 | 914 | 919 | 909 | 909 | 117,000 |
| 2003/05/07 | 923 | 927 | 918 | 924 | 207,000 |
| 2003/05/06 | 918 | 935 | 903 | 903 | 305,000 |
| 2003/05/02 | 908 | 913 | 904 | 910 | 132,000 |
| 2003/05/01 | 888 | 909 | 888 | 904 | 133,000 |
| 2003/04/30 | 900 | 909 | 890 | 893 | 132,000 |
| 2003/04/28 | 902 | 906 | 895 | 899 | 185,000 |
| 2003/04/25 | 894 | 898 | 883 | 898 | 180,000 |
| 2003/04/24 | 899 | 905 | 898 | 899 | 273,000 |
| 2003/04/23 | 895 | 914 | 894 | 906 | 162,000 |
| 2003/04/22 | 925 | 925 | 880 | 880 | 221,000 |
| 2003/04/21 | 920 | 928 | 919 | 928 | 262,000 |
| 2003/04/18 | 901 | 919 | 901 | 910 | 197,000 |
| 2003/04/17 | 900 | 905 | 893 | 901 | 177,000 |
| 2003/04/16 | 882 | 901 | 882 | 900 | 192,000 |
| 2003/04/15 | 875 | 894 | 868 | 882 | 187,000 |
| 2003/04/14 | 878 | 885 | 865 | 865 | 262,000 |
| 2003/04/11 | 868 | 885 | 867 | 877 | 191,000 |
| 2003/04/10 | 877 | 877 | 860 | 866 | 165,000 |
| 2003/04/09 | 875 | 891 | 873 | 885 | 255,000 |
| 2003/04/08 | 892 | 893 | 876 | 876 | 165,000 |
| 2003/04/07 | 875 | 898 | 875 | 893 | 88,000 |
| 2003/04/04 | 879 | 883 | 875 | 875 | 227,000 |
| 2003/04/03 | 900 | 900 | 875 | 879 | 224,000 |
| 2003/04/02 | 889 | 894 | 876 | 894 | 221,000 |
| 2003/04/01 | 875 | 879 | 863 | 878 | 134,000 |
| 2003/03/31 | 905 | 905 | 873 | 875 | 188,000 |
| 2003/03/28 | 900 | 905 | 897 | 904 | 131,000 |
| 2003/03/27 | 890 | 899 | 890 | 895 | 226,000 |
| 2003/03/26 | 882 | 890 | 874 | 880 | 173,000 |
| 2003/03/25 | 867 | 886 | 861 | 874 | 310,000 |
| 2003/03/24 | 900 | 905 | 855 | 868 | 744,000 |
| 2003/03/20 | 904 | 908 | 899 | 902 | 145,000 |
| 2003/03/19 | 883 | 906 | 881 | 903 | 522,000 |
| 2003/03/18 | 880 | 887 | 868 | 872 | 189,000 |
| 2003/03/17 | 862 | 866 | 850 | 864 | 133,000 |
| 2003/03/14 | 885 | 885 | 860 | 870 | 582,000 |
| 2003/03/13 | 831 | 842 | 830 | 835 | 177,000 |
| 2003/03/12 | 820 | 839 | 820 | 828 | 81,000 |
| 2003/03/11 | 813 | 835 | 812 | 820 | 125,000 |
| 2003/03/10 | 821 | 824 | 815 | 818 | 185,000 |
| 2003/03/07 | 852 | 860 | 825 | 831 | 226,000 |
| 2003/03/06 | 866 | 891 | 862 | 862 | 246,000 |
| 2003/03/05 | 874 | 890 | 874 | 876 | 224,000 |
| 2003/03/04 | 890 | 914 | 889 | 914 | 341,000 |
| 2003/03/03 | 880 | 894 | 876 | 890 | 213,000 |
| 2003/02/28 | 859 | 901 | 858 | 858 | 364,000 |
| 2003/02/27 | 829 | 843 | 829 | 840 | 189,000 |
| 2003/02/26 | 818 | 829 | 817 | 829 | 173,000 |
| 2003/02/25 | 824 | 835 | 810 | 810 | 121,000 |
| 2003/02/24 | 840 | 844 | 811 | 824 | 165,000 |
| 2003/02/21 | 826 | 837 | 819 | 837 | 379,000 |
| 2003/02/20 | 820 | 829 | 806 | 811 | 224,000 |
| 2003/02/19 | 820 | 825 | 816 | 825 | 224,000 |
| 2003/02/18 | 818 | 826 | 806 | 806 | 281,000 |
| 2003/02/17 | 828 | 830 | 815 | 818 | 167,000 |
| 2003/02/14 | 839 | 839 | 825 | 827 | 214,000 |
| 2003/02/13 | 844 | 844 | 838 | 843 | 164,000 |
| 2003/02/12 | 835 | 845 | 835 | 839 | 120,000 |
| 2003/02/10 | 834 | 839 | 833 | 839 | 70,000 |
| 2003/02/07 | 840 | 840 | 826 | 833 | 68,000 |
| 2003/02/06 | 823 | 839 | 819 | 839 | 231,000 |
| 2003/02/05 | 803 | 830 | 803 | 813 | 220,000 |
| 2003/02/04 | 817 | 817 | 811 | 813 | 158,000 |
| 2003/02/03 | 803 | 818 | 801 | 818 | 225,000 |
| 2003/01/31 | 787 | 793 | 785 | 793 | 226,000 |
| 2003/01/30 | 781 | 797 | 764 | 787 | 275,000 |
| 2003/01/29 | 780 | 791 | 779 | 780 | 223,000 |
| 2003/01/28 | 775 | 788 | 773 | 779 | 273,000 |
| 2003/01/27 | 762 | 769 | 762 | 769 | 189,000 |
| 2003/01/24 | 749 | 773 | 749 | 761 | 249,000 |
| 2003/01/23 | 743 | 754 | 743 | 752 | 95,000 |
| 2003/01/22 | 740 | 746 | 738 | 742 | 85,000 |
| 2003/01/21 | 757 | 757 | 747 | 750 | 169,000 |
| 2003/01/20 | 760 | 760 | 750 | 760 | 89,000 |
| 2003/01/17 | 738 | 765 | 738 | 761 | 129,000 |
| 2003/01/16 | 719 | 737 | 719 | 737 | 74,000 |
| 2003/01/15 | 729 | 729 | 718 | 726 | 73,000 |
| 2003/01/14 | 722 | 728 | 715 | 721 | 66,000 |
| 2003/01/10 | 729 | 729 | 712 | 718 | 124,000 |
| 2003/01/09 | 705 | 719 | 705 | 719 | 39,000 |
| 2003/01/08 | 716 | 719 | 706 | 706 | 80,000 |
| 2003/01/07 | 755 | 755 | 718 | 718 | 273,000 |
| 2003/01/06 | 762 | 774 | 745 | 745 | 183,000 |