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 |