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
2005/12/30 2,525 2,530 2,475 2,520 130,000
2005/12/29 2,550 2,555 2,525 2,525 159,000
2005/12/28 2,500 2,550 2,495 2,550 163,000
2005/12/27 2,515 2,515 2,490 2,495 89,000
2005/12/26 2,535 2,540 2,500 2,500 146,000
2005/12/22 2,535 2,535 2,480 2,530 126,000
2005/12/21 2,515 2,550 2,500 2,545 125,000
2005/12/20 2,470 2,520 2,470 2,495 211,000
2005/12/19 2,500 2,500 2,460 2,475 175,000
2005/12/16 2,550 2,555 2,480 2,495 237,000
2005/12/15 2,535 2,565 2,535 2,550 228,000
2005/12/14 2,580 2,580 2,515 2,535 235,000
2005/12/13 2,555 2,560 2,515 2,560 194,000
2005/12/12 2,580 2,590 2,550 2,550 157,000
2005/12/09 2,550 2,560 2,520 2,560 360,000
2005/12/08 2,570 2,570 2,510 2,520 193,000
2005/12/07 2,550 2,580 2,520 2,555 304,000
2005/12/06 2,590 2,605 2,550 2,550 192,000
2005/12/05 2,585 2,600 2,545 2,590 179,000
2005/12/02 2,580 2,585 2,560 2,585 148,000
2005/12/01 2,525 2,560 2,520 2,555 202,000
2005/11/30 2,550 2,560 2,495 2,500 246,000
2005/11/29 2,510 2,550 2,505 2,545 142,000
2005/11/28 2,470 2,520 2,470 2,510 189,000
2005/11/25 2,490 2,490 2,465 2,490 79,000
2005/11/24 2,525 2,535 2,495 2,500 179,000
2005/11/22 2,545 2,555 2,490 2,515 314,000
2005/11/21 2,545 2,560 2,540 2,555 231,000
2005/11/18 2,565 2,565 2,515 2,540 216,000
2005/11/17 2,480 2,530 2,475 2,530 199,000
2005/11/16 2,430 2,475 2,420 2,475 185,000
2005/11/15 2,470 2,505 2,430 2,430 257,000
2005/11/14 2,525 2,525 2,465 2,470 383,000
2005/11/11 2,545 2,575 2,540 2,545 175,000
2005/11/10 2,590 2,590 2,510 2,545 195,000
2005/11/09 2,540 2,545 2,520 2,540 208,000
2005/11/08 2,535 2,565 2,530 2,540 222,000
2005/11/07 2,690 2,690 2,540 2,550 502,000
2005/11/04 2,590 2,645 2,570 2,630 554,000
2005/11/02 2,600 2,600 2,540 2,550 287,000
2005/11/01 2,550 2,595 2,535 2,595 198,000
2005/10/31 2,550 2,555 2,510 2,530 413,000
2005/10/28 2,500 2,560 2,495 2,560 359,000
2005/10/27 2,470 2,495 2,455 2,475 280,000
2005/10/26 2,470 2,490 2,425 2,445 458,000
2005/10/25 2,450 2,635 2,450 2,510 1,030,000
2005/10/24 2,445 2,485 2,415 2,415 300,000
2005/10/21 2,370 2,425 2,350 2,410 479,000
2005/10/20 2,360 2,365 2,335 2,345 166,000
2005/10/19 2,330 2,345 2,305 2,330 208,000
2005/10/18 2,355 2,370 2,325 2,325 237,000
2005/10/17 2,365 2,365 2,305 2,315 202,000
2005/10/14 2,330 2,350 2,325 2,345 272,000
2005/10/13 2,315 2,355 2,290 2,325 189,000
2005/10/12 2,335 2,375 2,325 2,325 319,000
2005/10/11 2,240 2,335 2,210 2,330 244,000
2005/10/07 2,275 2,295 2,250 2,255 245,000
2005/10/06 2,330 2,350 2,300 2,300 298,000
2005/10/05 2,365 2,370 2,330 2,340 296,000
2005/10/04 2,370 2,410 2,365 2,405 315,000
2005/10/03 2,325 2,365 2,315 2,350 204,000
2005/09/30 2,430 2,430 2,310 2,330 356,000
2005/09/29 2,325 2,400 2,315 2,395 233,000
2005/09/28 2,325 2,335 2,320 2,330 185,000
2005/09/27 2,350 2,350 2,320 2,320 173,000
2005/09/26 2,325 2,350 2,320 2,350 250,000
2005/09/22 2,320 2,320 2,300 2,315 196,000
2005/09/21 2,300 2,330 2,290 2,315 321,000
2005/09/20 2,250 2,260 2,230 2,260 185,000
2005/09/16 2,205 2,215 2,185 2,210 174,000
2005/09/15 2,180 2,220 2,180 2,220 216,000
2005/09/14 2,175 2,225 2,175 2,220 321,000
2005/09/13 2,170 2,175 2,145 2,165 160,000
2005/09/12 2,140 2,175 2,140 2,175 163,000
2005/09/09 2,120 2,140 2,115 2,140 361,000
2005/09/08 2,155 2,160 2,115 2,120 192,000
2005/09/07 2,140 2,150 2,125 2,130 136,000
2005/09/06 2,125 2,140 2,105 2,115 145,000
2005/09/05 2,150 2,150 2,130 2,135 96,000
2005/09/02 2,130 2,155 2,130 2,145 193,000
2005/09/01 2,145 2,145 2,125 2,125 116,000
2005/08/31 2,155 2,160 2,130 2,155 117,000
2005/08/30 2,150 2,175 2,150 2,155 76,000
2005/08/29 2,170 2,170 2,150 2,160 113,000
2005/08/26 2,170 2,185 2,155 2,165 133,000
2005/08/25 2,170 2,175 2,165 2,170 86,000
2005/08/24 2,175 2,195 2,175 2,190 104,000
2005/08/23 2,200 2,210 2,170 2,190 362,000
2005/08/22 2,185 2,200 2,175 2,195 218,000
2005/08/19 2,165 2,170 2,130 2,130 174,000
2005/08/18 2,195 2,205 2,180 2,190 177,000
2005/08/17 2,175 2,195 2,175 2,185 293,000
2005/08/16 2,165 2,180 2,160 2,170 223,000
2005/08/15 2,145 2,180 2,140 2,160 149,000
2005/08/12 2,160 2,170 2,140 2,140 129,000
2005/08/11 2,175 2,190 2,170 2,175 330,000
2005/08/10 2,130 2,170 2,130 2,170 456,000
2005/08/09 2,050 2,140 2,050 2,125 180,000
2005/08/08 2,050 2,095 1,993 2,085 337,000
2005/08/05 2,110 2,145 2,060 2,070 450,000
2005/08/04 2,165 2,170 2,090 2,100 568,000
2005/08/03 2,190 2,205 2,160 2,185 476,000
2005/08/02 2,150 2,205 2,150 2,195 909,000
2005/08/01 2,145 2,170 2,145 2,160 291,000
2005/07/29 2,100 2,145 2,090 2,145 382,000
2005/07/28 2,080 2,100 2,060 2,080 442,000
2005/07/27 2,115 2,115 2,045 2,055 470,000
2005/07/26 2,085 2,115 2,070 2,115 292,000
2005/07/25 2,065 2,115 2,060 2,110 367,000
2005/07/22 2,010 2,045 2,005 2,030 259,000
2005/07/21 2,055 2,065 2,030 2,040 371,000
2005/07/20 2,060 2,090 2,060 2,085 399,000
2005/07/19 1,985 2,040 1,985 2,040 635,000
2005/07/15 1,975 1,986 1,965 1,981 708,000
2005/07/14 1,900 1,915 1,899 1,909 171,000
2005/07/13 1,897 1,900 1,885 1,900 133,000
2005/07/12 1,886 1,897 1,886 1,893 134,000
2005/07/11 1,874 1,896 1,872 1,886 107,000
2005/07/08 1,882 1,905 1,871 1,871 243,000
2005/07/07 1,895 1,909 1,894 1,904 281,000
2005/07/06 1,891 1,909 1,891 1,906 326,000
2005/07/05 1,890 1,898 1,887 1,891 198,000
2005/07/04 1,882 1,898 1,880 1,891 132,000
2005/07/01 1,871 1,882 1,871 1,879 166,000
2005/06/30 1,875 1,881 1,865 1,870 194,000
2005/06/29 1,861 1,883 1,860 1,881 297,000
2005/06/28 1,850 1,855 1,838 1,854 132,000
2005/06/27 1,855 1,855 1,830 1,850 201,000
2005/06/24 1,867 1,869 1,851 1,866 197,000
2005/06/23 1,872 1,874 1,859 1,873 191,000
2005/06/22 1,883 1,883 1,858 1,862 332,000
2005/06/21 1,879 1,884 1,860 1,871 282,000
2005/06/20 1,873 1,887 1,856 1,887 232,000
2005/06/17 1,863 1,876 1,848 1,856 220,000
2005/06/16 1,850 1,864 1,836 1,848 199,000
2005/06/15 1,832 1,849 1,825 1,848 371,000
2005/06/14 1,820 1,828 1,806 1,827 240,000
2005/06/13 1,848 1,849 1,814 1,818 220,000
2005/06/10 1,826 1,855 1,811 1,846 496,000
2005/06/09 1,828 1,832 1,802 1,814 337,000
2005/06/08 1,825 1,844 1,822 1,839 450,000
2005/06/07 1,860 1,870 1,830 1,839 357,000
2005/06/06 1,858 1,871 1,816 1,840 655,000
2005/06/03 1,910 1,911 1,857 1,858 578,000
2005/06/02 1,887 1,928 1,885 1,897 577,000
2005/06/01 1,927 1,927 1,861 1,866 625,000
2005/05/31 1,895 1,936 1,895 1,929 1,564,000
2005/05/30 1,857 1,918 1,857 1,894 453,000
2005/05/27 1,836 1,855 1,834 1,851 301,000
2005/05/26 1,820 1,842 1,816 1,835 305,000
2005/05/25 1,825 1,835 1,805 1,820 567,000
2005/05/24 1,844 1,856 1,838 1,841 252,000
2005/05/23 1,838 1,843 1,835 1,843 155,000
2005/05/20 1,840 1,844 1,822 1,837 164,000
2005/05/19 1,809 1,830 1,808 1,819 354,000
2005/05/18 1,819 1,825 1,809 1,809 270,000
2005/05/17 1,823 1,840 1,800 1,811 519,000
2005/05/16 1,836 1,836 1,814 1,815 487,000
2005/05/13 1,810 1,843 1,810 1,835 744,000
2005/05/12 1,792 1,798 1,785 1,796 387,000
2005/05/11 1,778 1,792 1,744 1,792 249,000
2005/05/10 1,778 1,798 1,775 1,777 371,000
2005/05/09 1,772 1,779 1,740 1,772 220,000
2005/05/06 1,790 1,790 1,742 1,772 430,000
2005/05/02 1,715 1,722 1,700 1,720 298,000
2005/04/28 1,727 1,736 1,716 1,722 211,000
2005/04/27 1,728 1,737 1,714 1,728 410,000
2005/04/26 1,772 1,776 1,741 1,744 359,000
2005/04/25 1,783 1,790 1,770 1,772 328,000
2005/04/22 1,751 1,781 1,751 1,778 403,000
2005/04/21 1,711 1,745 1,705 1,740 202,000
2005/04/20 1,755 1,765 1,747 1,752 227,000
2005/04/19 1,716 1,759 1,715 1,741 286,000
2005/04/18 1,750 1,750 1,706 1,716 385,000
2005/04/15 1,776 1,780 1,762 1,773 330,000
2005/04/14 1,820 1,825 1,799 1,806 236,000
2005/04/13 1,815 1,830 1,815 1,826 145,000
2005/04/12 1,819 1,824 1,810 1,814 242,000
2005/04/11 1,823 1,828 1,810 1,819 164,000
2005/04/08 1,816 1,826 1,798 1,812 317,000
2005/04/07 1,807 1,825 1,800 1,815 249,000
2005/04/06 1,787 1,807 1,782 1,807 200,000
2005/04/05 1,774 1,797 1,765 1,787 191,000
2005/04/04 1,776 1,787 1,771 1,773 172,000
2005/04/01 1,786 1,807 1,764 1,806 265,000
2005/03/31 1,765 1,791 1,744 1,790 311,000
2005/03/30 1,760 1,783 1,747 1,765 207,000
2005/03/29 1,772 1,784 1,749 1,757 142,000
2005/03/28 1,763 1,785 1,763 1,770 83,000
2005/03/25 1,751 1,763 1,749 1,763 128,000
2005/03/24 1,755 1,759 1,748 1,750 262,000
2005/03/23 1,780 1,786 1,748 1,773 456,000
2005/03/22 1,732 1,767 1,731 1,759 258,000
2005/03/18 1,706 1,733 1,705 1,731 171,000
2005/03/17 1,693 1,713 1,692 1,703 95,000
2005/03/16 1,696 1,717 1,689 1,707 106,000
2005/03/15 1,721 1,724 1,687 1,696 200,000
2005/03/14 1,693 1,717 1,693 1,713 204,000
2005/03/11 1,715 1,720 1,700 1,706 395,000
2005/03/10 1,689 1,712 1,689 1,704 345,000
2005/03/09 1,678 1,706 1,675 1,698 323,000
2005/03/08 1,656 1,680 1,656 1,677 159,000
2005/03/07 1,639 1,670 1,639 1,670 123,000
2005/03/04 1,645 1,675 1,645 1,668 90,000
2005/03/03 1,649 1,670 1,643 1,662 198,000
2005/03/02 1,658 1,670 1,651 1,655 159,000
2005/03/01 1,664 1,678 1,643 1,676 192,000
2005/02/28 1,679 1,683 1,661 1,665 227,000
2005/02/25 1,670 1,683 1,670 1,679 182,000
2005/02/24 1,645 1,665 1,630 1,664 201,000
2005/02/23 1,649 1,649 1,631 1,643 148,000
2005/02/22 1,649 1,658 1,635 1,653 267,000
2005/02/21 1,661 1,672 1,659 1,660 133,000
2005/02/18 1,665 1,673 1,654 1,669 240,000
2005/02/17 1,651 1,673 1,651 1,664 213,000
2005/02/16 1,652 1,659 1,635 1,656 223,000
2005/02/15 1,650 1,658 1,649 1,652 169,000
2005/02/14 1,640 1,649 1,639 1,641 101,000
2005/02/10 1,640 1,640 1,626 1,635 77,000
2005/02/09 1,643 1,644 1,625 1,629 142,000
2005/02/08 1,607 1,643 1,607 1,634 250,000
2005/02/07 1,581 1,629 1,573 1,620 173,000
2005/02/04 1,614 1,625 1,538 1,611 362,000
2005/02/03 1,622 1,634 1,614 1,631 165,000
2005/02/02 1,650 1,650 1,631 1,638 172,000
2005/02/01 1,643 1,643 1,625 1,636 213,000
2005/01/31 1,629 1,648 1,629 1,644 266,000
2005/01/28 1,640 1,648 1,615 1,632 812,000
2005/01/27 1,647 1,690 1,647 1,690 375,000
2005/01/26 1,643 1,644 1,633 1,640 184,000
2005/01/25 1,627 1,630 1,619 1,630 239,000
2005/01/24 1,605 1,620 1,605 1,615 212,000
2005/01/21 1,580 1,605 1,579 1,605 350,000
2005/01/20 1,604 1,613 1,604 1,607 266,000
2005/01/19 1,622 1,624 1,617 1,619 381,000
2005/01/18 1,618 1,630 1,612 1,622 342,000
2005/01/17 1,598 1,606 1,591 1,603 225,000
2005/01/14 1,580 1,600 1,575 1,594 254,000
2005/01/13 1,575 1,580 1,565 1,576 258,000
2005/01/12 1,571 1,581 1,557 1,580 355,000
2005/01/11 1,567 1,578 1,558 1,576 429,000
2005/01/07 1,540 1,564 1,540 1,554 183,000
2005/01/06 1,540 1,555 1,540 1,543 95,000
2005/01/05 1,559 1,569 1,552 1,560 312,000
2005/01/04 1,539 1,586 1,532 1,568 253,000

このページの先頭へ