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 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,530 | 1,548 | 1,527 | 1,531 | 82,000 |
| 2004/12/29 | 1,528 | 1,529 | 1,512 | 1,527 | 173,000 |
| 2004/12/28 | 1,515 | 1,524 | 1,515 | 1,520 | 109,000 |
| 2004/12/27 | 1,512 | 1,529 | 1,510 | 1,518 | 189,000 |
| 2004/12/24 | 1,496 | 1,527 | 1,492 | 1,512 | 235,000 |
| 2004/12/22 | 1,498 | 1,498 | 1,485 | 1,488 | 367,000 |
| 2004/12/21 | 1,498 | 1,510 | 1,498 | 1,501 | 203,000 |
| 2004/12/20 | 1,485 | 1,495 | 1,484 | 1,490 | 302,000 |
| 2004/12/17 | 1,486 | 1,496 | 1,485 | 1,491 | 320,000 |
| 2004/12/16 | 1,492 | 1,492 | 1,481 | 1,485 | 299,000 |
| 2004/12/15 | 1,485 | 1,491 | 1,480 | 1,489 | 501,000 |
| 2004/12/14 | 1,441 | 1,477 | 1,441 | 1,477 | 275,000 |
| 2004/12/13 | 1,443 | 1,453 | 1,443 | 1,443 | 168,000 |
| 2004/12/10 | 1,457 | 1,462 | 1,445 | 1,458 | 294,000 |
| 2004/12/09 | 1,442 | 1,445 | 1,435 | 1,443 | 134,000 |
| 2004/12/08 | 1,443 | 1,449 | 1,439 | 1,449 | 125,000 |
| 2004/12/07 | 1,458 | 1,465 | 1,443 | 1,443 | 164,000 |
| 2004/12/06 | 1,430 | 1,460 | 1,428 | 1,460 | 219,000 |
| 2004/12/03 | 1,458 | 1,474 | 1,451 | 1,452 | 234,000 |
| 2004/12/02 | 1,475 | 1,480 | 1,469 | 1,476 | 166,000 |
| 2004/12/01 | 1,475 | 1,475 | 1,451 | 1,462 | 146,000 |
| 2004/11/30 | 1,461 | 1,479 | 1,446 | 1,475 | 239,000 |
| 2004/11/29 | 1,441 | 1,460 | 1,440 | 1,460 | 173,000 |
| 2004/11/26 | 1,433 | 1,455 | 1,429 | 1,440 | 275,000 |
| 2004/11/25 | 1,412 | 1,431 | 1,408 | 1,426 | 148,000 |
| 2004/11/24 | 1,417 | 1,423 | 1,408 | 1,417 | 104,000 |
| 2004/11/22 | 1,429 | 1,429 | 1,396 | 1,406 | 137,000 |
| 2004/11/19 | 1,422 | 1,435 | 1,422 | 1,434 | 109,000 |
| 2004/11/18 | 1,435 | 1,442 | 1,412 | 1,414 | 112,000 |
| 2004/11/17 | 1,437 | 1,442 | 1,421 | 1,426 | 90,000 |
| 2004/11/16 | 1,452 | 1,463 | 1,432 | 1,436 | 148,000 |
| 2004/11/15 | 1,441 | 1,460 | 1,441 | 1,452 | 153,000 |
| 2004/11/12 | 1,429 | 1,445 | 1,428 | 1,441 | 144,000 |
| 2004/11/11 | 1,437 | 1,443 | 1,433 | 1,433 | 264,000 |
| 2004/11/10 | 1,438 | 1,446 | 1,435 | 1,436 | 151,000 |
| 2004/11/09 | 1,435 | 1,447 | 1,435 | 1,440 | 111,000 |
| 2004/11/08 | 1,438 | 1,444 | 1,434 | 1,434 | 83,000 |
| 2004/11/05 | 1,429 | 1,440 | 1,420 | 1,439 | 175,000 |
| 2004/11/04 | 1,424 | 1,424 | 1,411 | 1,412 | 135,000 |
| 2004/11/02 | 1,396 | 1,404 | 1,390 | 1,404 | 156,000 |
| 2004/11/01 | 1,391 | 1,407 | 1,376 | 1,389 | 255,000 |
| 2004/10/29 | 1,435 | 1,435 | 1,386 | 1,397 | 426,000 |
| 2004/10/28 | 1,418 | 1,440 | 1,413 | 1,436 | 208,000 |
| 2004/10/27 | 1,375 | 1,397 | 1,355 | 1,393 | 297,000 |
| 2004/10/26 | 1,398 | 1,407 | 1,371 | 1,376 | 377,000 |
| 2004/10/25 | 1,376 | 1,390 | 1,376 | 1,390 | 134,000 |
| 2004/10/22 | 1,410 | 1,419 | 1,400 | 1,415 | 132,000 |
| 2004/10/21 | 1,414 | 1,424 | 1,392 | 1,404 | 166,000 |
| 2004/10/20 | 1,435 | 1,435 | 1,412 | 1,413 | 185,000 |
| 2004/10/19 | 1,433 | 1,453 | 1,412 | 1,449 | 249,000 |
| 2004/10/18 | 1,410 | 1,426 | 1,403 | 1,425 | 135,000 |
| 2004/10/15 | 1,411 | 1,427 | 1,406 | 1,420 | 122,000 |
| 2004/10/14 | 1,433 | 1,438 | 1,423 | 1,426 | 153,000 |
| 2004/10/13 | 1,440 | 1,451 | 1,440 | 1,443 | 115,000 |
| 2004/10/12 | 1,480 | 1,480 | 1,450 | 1,450 | 157,000 |
| 2004/10/08 | 1,478 | 1,478 | 1,462 | 1,468 | 151,000 |
| 2004/10/07 | 1,480 | 1,490 | 1,467 | 1,467 | 212,000 |
| 2004/10/06 | 1,469 | 1,480 | 1,467 | 1,477 | 124,000 |
| 2004/10/05 | 1,487 | 1,490 | 1,476 | 1,487 | 156,000 |
| 2004/10/04 | 1,460 | 1,493 | 1,460 | 1,486 | 289,000 |
| 2004/10/01 | 1,449 | 1,465 | 1,438 | 1,451 | 185,000 |
| 2004/09/30 | 1,449 | 1,469 | 1,439 | 1,454 | 278,000 |
| 2004/09/29 | 1,435 | 1,446 | 1,425 | 1,434 | 310,000 |
| 2004/09/28 | 1,423 | 1,445 | 1,410 | 1,421 | 577,000 |
| 2004/09/27 | 1,429 | 1,438 | 1,420 | 1,423 | 430,000 |
| 2004/09/24 | 1,417 | 1,438 | 1,409 | 1,421 | 393,000 |
| 2004/09/22 | 1,404 | 1,419 | 1,404 | 1,412 | 277,000 |
| 2004/09/21 | 1,398 | 1,415 | 1,395 | 1,404 | 241,000 |
| 2004/09/17 | 1,402 | 1,404 | 1,385 | 1,387 | 149,000 |
| 2004/09/16 | 1,385 | 1,416 | 1,385 | 1,415 | 353,000 |
| 2004/09/15 | 1,405 | 1,412 | 1,391 | 1,405 | 307,000 |
| 2004/09/14 | 1,383 | 1,403 | 1,380 | 1,402 | 239,000 |
| 2004/09/13 | 1,366 | 1,392 | 1,366 | 1,381 | 229,000 |
| 2004/09/10 | 1,376 | 1,392 | 1,360 | 1,386 | 418,000 |
| 2004/09/09 | 1,394 | 1,397 | 1,373 | 1,377 | 204,000 |
| 2004/09/08 | 1,401 | 1,407 | 1,390 | 1,392 | 152,000 |
| 2004/09/07 | 1,416 | 1,419 | 1,383 | 1,399 | 443,000 |
| 2004/09/06 | 1,398 | 1,414 | 1,369 | 1,406 | 341,000 |
| 2004/09/03 | 1,413 | 1,419 | 1,402 | 1,402 | 215,000 |
| 2004/09/02 | 1,397 | 1,418 | 1,397 | 1,413 | 219,000 |
| 2004/09/01 | 1,422 | 1,425 | 1,393 | 1,396 | 234,000 |
| 2004/08/31 | 1,416 | 1,427 | 1,415 | 1,423 | 142,000 |
| 2004/08/30 | 1,423 | 1,430 | 1,411 | 1,430 | 111,000 |
| 2004/08/27 | 1,412 | 1,426 | 1,409 | 1,425 | 221,000 |
| 2004/08/26 | 1,423 | 1,434 | 1,409 | 1,425 | 188,000 |
| 2004/08/25 | 1,403 | 1,420 | 1,403 | 1,419 | 132,000 |
| 2004/08/24 | 1,417 | 1,417 | 1,401 | 1,403 | 129,000 |
| 2004/08/23 | 1,425 | 1,425 | 1,416 | 1,417 | 103,000 |
| 2004/08/20 | 1,435 | 1,436 | 1,417 | 1,425 | 75,000 |
| 2004/08/19 | 1,423 | 1,438 | 1,405 | 1,426 | 273,000 |
| 2004/08/18 | 1,414 | 1,419 | 1,406 | 1,417 | 139,000 |
| 2004/08/17 | 1,405 | 1,420 | 1,400 | 1,413 | 83,000 |
| 2004/08/16 | 1,424 | 1,424 | 1,366 | 1,408 | 204,000 |
| 2004/08/13 | 1,454 | 1,454 | 1,425 | 1,434 | 148,000 |
| 2004/08/12 | 1,461 | 1,485 | 1,456 | 1,482 | 226,000 |
| 2004/08/11 | 1,472 | 1,483 | 1,459 | 1,466 | 164,000 |
| 2004/08/10 | 1,471 | 1,471 | 1,446 | 1,452 | 322,000 |
| 2004/08/09 | 1,449 | 1,465 | 1,440 | 1,460 | 231,000 |
| 2004/08/06 | 1,462 | 1,489 | 1,462 | 1,478 | 197,000 |
| 2004/08/05 | 1,495 | 1,509 | 1,483 | 1,507 | 250,000 |
| 2004/08/04 | 1,500 | 1,500 | 1,475 | 1,498 | 268,000 |
| 2004/08/03 | 1,512 | 1,515 | 1,502 | 1,505 | 241,000 |
| 2004/08/02 | 1,510 | 1,515 | 1,490 | 1,511 | 248,000 |
| 2004/07/30 | 1,500 | 1,515 | 1,483 | 1,510 | 420,000 |
| 2004/07/29 | 1,420 | 1,500 | 1,413 | 1,482 | 1,118,000 |
| 2004/07/28 | 1,417 | 1,431 | 1,398 | 1,426 | 534,000 |
| 2004/07/27 | 1,380 | 1,380 | 1,329 | 1,337 | 232,000 |
| 2004/07/26 | 1,385 | 1,395 | 1,379 | 1,380 | 284,000 |
| 2004/07/23 | 1,399 | 1,399 | 1,366 | 1,385 | 409,000 |
| 2004/07/22 | 1,364 | 1,395 | 1,361 | 1,389 | 370,000 |
| 2004/07/21 | 1,365 | 1,388 | 1,360 | 1,380 | 220,000 |
| 2004/07/20 | 1,370 | 1,375 | 1,349 | 1,353 | 613,000 |
| 2004/07/16 | 1,397 | 1,408 | 1,385 | 1,390 | 244,000 |
| 2004/07/15 | 1,434 | 1,446 | 1,413 | 1,417 | 84,000 |
| 2004/07/14 | 1,480 | 1,483 | 1,440 | 1,440 | 122,000 |
| 2004/07/13 | 1,455 | 1,471 | 1,434 | 1,460 | 169,000 |
| 2004/07/12 | 1,460 | 1,467 | 1,450 | 1,459 | 93,000 |
| 2004/07/09 | 1,437 | 1,459 | 1,437 | 1,456 | 152,000 |
| 2004/07/08 | 1,457 | 1,469 | 1,420 | 1,442 | 295,000 |
| 2004/07/07 | 1,465 | 1,465 | 1,436 | 1,437 | 203,000 |
| 2004/07/06 | 1,479 | 1,482 | 1,453 | 1,453 | 113,000 |
| 2004/07/05 | 1,500 | 1,500 | 1,467 | 1,474 | 182,000 |
| 2004/07/02 | 1,500 | 1,512 | 1,497 | 1,507 | 144,000 |
| 2004/07/01 | 1,516 | 1,535 | 1,516 | 1,527 | 172,000 |
| 2004/06/30 | 1,504 | 1,514 | 1,492 | 1,514 | 192,000 |
| 2004/06/29 | 1,500 | 1,508 | 1,490 | 1,497 | 145,000 |
| 2004/06/28 | 1,489 | 1,495 | 1,481 | 1,495 | 256,000 |
| 2004/06/25 | 1,494 | 1,494 | 1,478 | 1,489 | 172,000 |
| 2004/06/24 | 1,485 | 1,500 | 1,484 | 1,495 | 322,000 |
| 2004/06/23 | 1,469 | 1,484 | 1,465 | 1,475 | 293,000 |
| 2004/06/22 | 1,458 | 1,464 | 1,453 | 1,461 | 341,000 |
| 2004/06/21 | 1,438 | 1,464 | 1,432 | 1,458 | 378,000 |
| 2004/06/18 | 1,439 | 1,444 | 1,415 | 1,420 | 261,000 |
| 2004/06/17 | 1,438 | 1,443 | 1,422 | 1,438 | 286,000 |
| 2004/06/16 | 1,438 | 1,444 | 1,437 | 1,437 | 291,000 |
| 2004/06/15 | 1,436 | 1,440 | 1,430 | 1,437 | 311,000 |
| 2004/06/14 | 1,421 | 1,436 | 1,411 | 1,427 | 208,000 |
| 2004/06/11 | 1,419 | 1,428 | 1,409 | 1,425 | 432,000 |
| 2004/06/10 | 1,422 | 1,443 | 1,405 | 1,439 | 407,000 |
| 2004/06/09 | 1,422 | 1,427 | 1,404 | 1,427 | 219,000 |
| 2004/06/08 | 1,420 | 1,425 | 1,410 | 1,421 | 389,000 |
| 2004/06/07 | 1,404 | 1,423 | 1,395 | 1,397 | 238,000 |
| 2004/06/04 | 1,386 | 1,395 | 1,380 | 1,395 | 342,000 |
| 2004/06/03 | 1,402 | 1,414 | 1,356 | 1,366 | 489,000 |
| 2004/06/02 | 1,402 | 1,402 | 1,375 | 1,387 | 306,000 |
| 2004/06/01 | 1,399 | 1,404 | 1,394 | 1,400 | 176,000 |
| 2004/05/31 | 1,401 | 1,404 | 1,385 | 1,399 | 252,000 |
| 2004/05/28 | 1,406 | 1,413 | 1,399 | 1,405 | 303,000 |
| 2004/05/27 | 1,415 | 1,417 | 1,401 | 1,402 | 351,000 |
| 2004/05/26 | 1,422 | 1,424 | 1,396 | 1,401 | 418,000 |
| 2004/05/25 | 1,419 | 1,430 | 1,406 | 1,414 | 464,000 |
| 2004/05/24 | 1,437 | 1,437 | 1,412 | 1,418 | 309,000 |
| 2004/05/21 | 1,402 | 1,430 | 1,394 | 1,419 | 273,000 |
| 2004/05/20 | 1,409 | 1,444 | 1,400 | 1,407 | 585,000 |
| 2004/05/19 | 1,364 | 1,408 | 1,356 | 1,408 | 382,000 |
| 2004/05/18 | 1,314 | 1,364 | 1,314 | 1,344 | 377,000 |
| 2004/05/17 | 1,352 | 1,360 | 1,316 | 1,331 | 464,000 |
| 2004/05/14 | 1,368 | 1,388 | 1,356 | 1,372 | 337,000 |
| 2004/05/13 | 1,411 | 1,411 | 1,365 | 1,388 | 331,000 |
| 2004/05/12 | 1,421 | 1,422 | 1,392 | 1,411 | 344,000 |
| 2004/05/11 | 1,380 | 1,418 | 1,377 | 1,406 | 653,000 |
| 2004/05/10 | 1,438 | 1,438 | 1,368 | 1,368 | 465,000 |
| 2004/05/07 | 1,400 | 1,448 | 1,392 | 1,438 | 525,000 |
| 2004/05/06 | 1,455 | 1,455 | 1,403 | 1,404 | 399,000 |
| 2004/04/30 | 1,425 | 1,458 | 1,391 | 1,451 | 655,000 |
| 2004/04/28 | 1,411 | 1,434 | 1,410 | 1,416 | 566,000 |
| 2004/04/27 | 1,390 | 1,410 | 1,381 | 1,410 | 520,000 |
| 2004/04/26 | 1,400 | 1,417 | 1,377 | 1,379 | 1,006,000 |
| 2004/04/23 | 1,369 | 1,414 | 1,361 | 1,399 | 1,116,000 |
| 2004/04/22 | 1,312 | 1,325 | 1,296 | 1,310 | 442,000 |
| 2004/04/21 | 1,302 | 1,305 | 1,287 | 1,293 | 142,000 |
| 2004/04/20 | 1,290 | 1,306 | 1,285 | 1,296 | 255,000 |
| 2004/04/19 | 1,299 | 1,300 | 1,270 | 1,270 | 155,000 |
| 2004/04/16 | 1,291 | 1,298 | 1,275 | 1,289 | 167,000 |
| 2004/04/15 | 1,291 | 1,299 | 1,271 | 1,271 | 311,000 |
| 2004/04/14 | 1,292 | 1,303 | 1,290 | 1,291 | 181,000 |
| 2004/04/13 | 1,295 | 1,302 | 1,285 | 1,294 | 341,000 |
| 2004/04/12 | 1,287 | 1,300 | 1,286 | 1,288 | 141,000 |
| 2004/04/09 | 1,291 | 1,295 | 1,281 | 1,285 | 156,000 |
| 2004/04/08 | 1,304 | 1,310 | 1,291 | 1,303 | 298,000 |
| 2004/04/07 | 1,320 | 1,330 | 1,315 | 1,324 | 233,000 |
| 2004/04/06 | 1,336 | 1,336 | 1,302 | 1,323 | 394,000 |
| 2004/04/05 | 1,347 | 1,350 | 1,333 | 1,336 | 215,000 |
| 2004/04/02 | 1,311 | 1,320 | 1,298 | 1,317 | 251,000 |
| 2004/04/01 | 1,301 | 1,321 | 1,300 | 1,311 | 366,000 |
| 2004/03/31 | 1,301 | 1,323 | 1,272 | 1,321 | 199,000 |
| 2004/03/30 | 1,334 | 1,335 | 1,290 | 1,313 | 288,000 |
| 2004/03/29 | 1,330 | 1,334 | 1,322 | 1,328 | 121,000 |
| 2004/03/26 | 1,306 | 1,326 | 1,299 | 1,313 | 308,000 |
| 2004/03/25 | 1,285 | 1,308 | 1,283 | 1,296 | 417,000 |
| 2004/03/24 | 1,241 | 1,260 | 1,227 | 1,260 | 300,000 |
| 2004/03/23 | 1,240 | 1,245 | 1,220 | 1,240 | 252,000 |
| 2004/03/22 | 1,243 | 1,255 | 1,241 | 1,242 | 95,000 |
| 2004/03/19 | 1,239 | 1,249 | 1,222 | 1,241 | 140,000 |
| 2004/03/18 | 1,245 | 1,251 | 1,235 | 1,239 | 298,000 |
| 2004/03/17 | 1,210 | 1,250 | 1,210 | 1,245 | 241,000 |
| 2004/03/16 | 1,215 | 1,215 | 1,201 | 1,201 | 112,000 |
| 2004/03/15 | 1,205 | 1,239 | 1,205 | 1,215 | 162,000 |
| 2004/03/12 | 1,182 | 1,216 | 1,181 | 1,208 | 333,000 |
| 2004/03/11 | 1,215 | 1,235 | 1,215 | 1,234 | 154,000 |
| 2004/03/10 | 1,245 | 1,254 | 1,236 | 1,240 | 311,000 |
| 2004/03/09 | 1,260 | 1,262 | 1,240 | 1,262 | 296,000 |
| 2004/03/08 | 1,240 | 1,267 | 1,240 | 1,261 | 260,000 |
| 2004/03/05 | 1,247 | 1,247 | 1,232 | 1,247 | 275,000 |
| 2004/03/04 | 1,240 | 1,247 | 1,220 | 1,247 | 349,000 |
| 2004/03/03 | 1,210 | 1,237 | 1,210 | 1,228 | 395,000 |
| 2004/03/02 | 1,202 | 1,227 | 1,202 | 1,227 | 356,000 |
| 2004/03/01 | 1,180 | 1,222 | 1,180 | 1,220 | 535,000 |
| 2004/02/27 | 1,180 | 1,185 | 1,154 | 1,169 | 291,000 |
| 2004/02/26 | 1,160 | 1,180 | 1,160 | 1,180 | 236,000 |
| 2004/02/25 | 1,135 | 1,159 | 1,135 | 1,159 | 162,000 |
| 2004/02/24 | 1,164 | 1,164 | 1,144 | 1,148 | 130,000 |
| 2004/02/23 | 1,170 | 1,170 | 1,152 | 1,154 | 175,000 |
| 2004/02/20 | 1,122 | 1,162 | 1,122 | 1,145 | 303,000 |
| 2004/02/19 | 1,107 | 1,133 | 1,107 | 1,122 | 356,000 |
| 2004/02/18 | 1,110 | 1,118 | 1,108 | 1,117 | 200,000 |
| 2004/02/17 | 1,111 | 1,112 | 1,101 | 1,109 | 159,000 |
| 2004/02/16 | 1,110 | 1,110 | 1,091 | 1,098 | 150,000 |
| 2004/02/13 | 1,114 | 1,114 | 1,095 | 1,110 | 300,000 |
| 2004/02/12 | 1,080 | 1,109 | 1,078 | 1,094 | 311,000 |
| 2004/02/10 | 1,046 | 1,079 | 1,042 | 1,060 | 219,000 |
| 2004/02/09 | 1,080 | 1,093 | 1,038 | 1,038 | 309,000 |
| 2004/02/06 | 1,093 | 1,098 | 1,072 | 1,080 | 227,000 |
| 2004/02/05 | 1,076 | 1,094 | 1,071 | 1,082 | 364,000 |
| 2004/02/04 | 1,127 | 1,127 | 1,070 | 1,076 | 337,000 |
| 2004/02/03 | 1,136 | 1,139 | 1,100 | 1,121 | 507,000 |
| 2004/02/02 | 1,123 | 1,136 | 1,110 | 1,131 | 232,000 |
| 2004/01/30 | 1,100 | 1,131 | 1,099 | 1,122 | 649,000 |
| 2004/01/29 | 1,079 | 1,079 | 1,060 | 1,068 | 220,000 |
| 2004/01/28 | 1,070 | 1,084 | 1,066 | 1,078 | 253,000 |
| 2004/01/27 | 1,090 | 1,094 | 1,069 | 1,069 | 438,000 |
| 2004/01/26 | 1,060 | 1,086 | 1,060 | 1,071 | 289,000 |
| 2004/01/23 | 1,074 | 1,074 | 1,059 | 1,060 | 746,000 |
| 2004/01/22 | 1,102 | 1,108 | 1,063 | 1,073 | 1,344,000 |
| 2004/01/21 | 1,053 | 1,053 | 1,053 | 1,053 | 172,000 |
| 2004/01/20 | 954 | 966 | 953 | 953 | 342,000 |
| 2004/01/19 | 940 | 954 | 940 | 949 | 200,000 |
| 2004/01/16 | 942 | 954 | 942 | 945 | 188,000 |
| 2004/01/15 | 950 | 955 | 949 | 951 | 205,000 |
| 2004/01/14 | 950 | 959 | 949 | 953 | 140,000 |
| 2004/01/13 | 941 | 949 | 939 | 949 | 94,000 |
| 2004/01/09 | 940 | 947 | 937 | 940 | 155,000 |
| 2004/01/08 | 942 | 953 | 936 | 942 | 173,000 |
| 2004/01/07 | 941 | 946 | 930 | 941 | 174,000 |
| 2004/01/06 | 950 | 962 | 946 | 951 | 226,000 |
| 2004/01/05 | 949 | 956 | 944 | 956 | 89,000 |