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
2006/12/29 2,725 2,725 2,690 2,705 257,200
2006/12/28 2,800 2,805 2,670 2,700 643,600
2006/12/27 2,800 2,810 2,770 2,795 229,800
2006/12/26 2,795 2,820 2,760 2,795 313,700
2006/12/25 2,830 2,830 2,800 2,815 186,400
2006/12/22 2,850 2,855 2,830 2,835 339,200
2006/12/21 2,900 2,910 2,835 2,870 500,200
2006/12/20 2,905 2,910 2,890 2,910 396,100
2006/12/19 2,915 2,915 2,885 2,885 238,700
2006/12/18 2,910 2,930 2,905 2,920 371,300
2006/12/15 2,900 2,920 2,895 2,905 443,500
2006/12/14 2,830 2,895 2,825 2,895 398,700
2006/12/13 2,795 2,815 2,760 2,790 505,900
2006/12/12 2,820 2,825 2,785 2,825 272,000
2006/12/11 2,775 2,840 2,775 2,835 318,000
2006/12/08 2,760 2,770 2,725 2,740 442,400
2006/12/07 2,780 2,795 2,760 2,790 214,400
2006/12/06 2,740 2,790 2,740 2,780 365,700
2006/12/05 2,695 2,745 2,685 2,710 272,500
2006/12/04 2,670 2,690 2,640 2,680 206,700
2006/12/01 2,675 2,690 2,635 2,665 274,000
2006/11/30 2,615 2,660 2,605 2,660 383,700
2006/11/29 2,580 2,625 2,570 2,610 175,000
2006/11/28 2,560 2,565 2,495 2,560 171,100
2006/11/27 2,520 2,575 2,520 2,560 286,300
2006/11/24 2,555 2,565 2,495 2,520 136,600
2006/11/22 2,500 2,540 2,475 2,535 184,100
2006/11/21 2,505 2,550 2,495 2,515 160,600
2006/11/20 2,555 2,590 2,510 2,520 323,500
2006/11/17 2,600 2,605 2,560 2,580 216,100
2006/11/16 2,635 2,660 2,610 2,610 133,900
2006/11/15 2,655 2,670 2,635 2,645 186,200
2006/11/14 2,655 2,690 2,630 2,645 252,800
2006/11/13 2,620 2,665 2,605 2,655 222,200
2006/11/10 2,675 2,685 2,640 2,650 305,600
2006/11/09 2,750 2,750 2,685 2,715 424,500
2006/11/08 2,775 2,815 2,730 2,745 312,500
2006/11/07 2,815 2,830 2,785 2,785 107,000
2006/11/06 2,750 2,810 2,745 2,780 156,700
2006/11/02 2,790 2,800 2,750 2,785 209,400
2006/11/01 2,775 2,795 2,745 2,780 236,700
2006/10/31 2,825 2,825 2,730 2,770 317,700
2006/10/30 2,795 2,805 2,760 2,770 385,200
2006/10/27 2,885 2,895 2,800 2,805 457,900
2006/10/26 2,790 2,885 2,790 2,855 737,300
2006/10/25 2,830 2,845 2,750 2,785 765,100
2006/10/24 2,890 2,905 2,850 2,860 738,000
2006/10/23 2,930 2,980 2,875 2,910 614,800
2006/10/20 2,865 2,925 2,865 2,905 363,900
2006/10/19 2,870 2,890 2,825 2,860 398,600
2006/10/18 2,865 2,895 2,835 2,890 319,300
2006/10/17 2,895 2,915 2,880 2,905 227,000
2006/10/16 2,900 2,925 2,890 2,915 158,000
2006/10/13 2,850 2,915 2,845 2,885 539,700
2006/10/12 2,810 2,810 2,745 2,800 885,100
2006/10/11 2,860 2,870 2,830 2,850 206,400
2006/10/10 2,870 2,900 2,850 2,865 261,900
2006/10/06 2,880 2,905 2,875 2,900 270,200
2006/10/05 2,810 2,920 2,810 2,910 1,036,400
2006/10/04 2,835 2,840 2,765 2,780 480,200
2006/10/03 2,850 2,870 2,830 2,840 339,100
2006/10/02 2,835 2,895 2,815 2,890 328,600
2006/09/29 2,795 2,850 2,795 2,830 468,700
2006/09/28 2,805 2,805 2,760 2,775 306,100
2006/09/27 2,785 2,820 2,765 2,790 381,400
2006/09/26 2,750 2,780 2,735 2,745 238,400
2006/09/25 2,750 2,755 2,685 2,740 298,700
2006/09/22 2,795 2,815 2,745 2,745 254,800
2006/09/21 2,780 2,825 2,780 2,820 361,500
2006/09/20 2,770 2,780 2,735 2,760 324,100
2006/09/19 2,775 2,795 2,750 2,770 405,200
2006/09/15 2,745 2,775 2,745 2,765 220,300
2006/09/14 2,765 2,800 2,735 2,785 333,600
2006/09/13 2,775 2,790 2,740 2,745 313,700
2006/09/12 2,800 2,800 2,760 2,775 310,000
2006/09/11 2,815 2,825 2,785 2,795 311,400
2006/09/08 2,750 2,835 2,750 2,790 367,000
2006/09/07 2,810 2,825 2,760 2,770 302,300
2006/09/06 2,850 2,905 2,790 2,805 947,400
2006/09/05 2,795 2,830 2,765 2,820 425,200
2006/09/04 2,815 2,830 2,780 2,780 457,200
2006/09/01 2,800 2,850 2,785 2,815 368,600
2006/08/31 2,730 2,810 2,730 2,785 760,300
2006/08/30 2,720 2,755 2,685 2,710 495,200
2006/08/29 2,725 2,755 2,665 2,700 399,900
2006/08/28 2,710 2,740 2,700 2,715 339,900
2006/08/25 2,725 2,735 2,695 2,700 416,300
2006/08/24 2,750 2,755 2,675 2,720 308,500
2006/08/23 2,780 2,795 2,720 2,740 483,700
2006/08/22 2,735 2,775 2,700 2,765 668,100
2006/08/21 2,675 2,720 2,675 2,695 247,100
2006/08/18 2,670 2,695 2,665 2,695 193,500
2006/08/17 2,675 2,695 2,670 2,685 274,200
2006/08/16 2,630 2,665 2,625 2,650 341,500
2006/08/15 2,590 2,660 2,580 2,625 325,000
2006/08/14 2,565 2,615 2,550 2,615 273,000
2006/08/11 2,575 2,585 2,555 2,565 313,100
2006/08/10 2,530 2,585 2,505 2,560 321,100
2006/08/09 2,530 2,535 2,470 2,530 483,000
2006/08/08 2,480 2,565 2,470 2,545 521,800
2006/08/07 2,530 2,565 2,480 2,490 407,200
2006/08/04 2,595 2,610 2,565 2,565 273,000
2006/08/03 2,560 2,600 2,550 2,590 481,200
2006/08/02 2,505 2,555 2,490 2,540 458,600
2006/08/01 2,515 2,570 2,465 2,490 609,200
2006/07/31 2,470 2,515 2,470 2,510 751,200
2006/07/28 2,415 2,465 2,380 2,455 809,900
2006/07/27 2,295 2,300 2,260 2,295 527,600
2006/07/26 2,210 2,295 2,210 2,290 671,200
2006/07/25 2,180 2,215 2,155 2,200 220,100
2006/07/24 2,210 2,210 2,125 2,165 139,900
2006/07/21 2,180 2,225 2,170 2,205 95,000
2006/07/20 2,190 2,220 2,160 2,220 118,300
2006/07/19 2,165 2,200 2,135 2,150 172,300
2006/07/18 2,200 2,200 2,145 2,160 126,800
2006/07/14 2,260 2,260 2,215 2,225 131,700
2006/07/13 2,280 2,300 2,255 2,270 282,700
2006/07/12 2,345 2,365 2,330 2,340 140,600
2006/07/11 2,400 2,410 2,330 2,370 178,200
2006/07/10 2,360 2,395 2,345 2,390 164,400
2006/07/07 2,395 2,415 2,350 2,355 139,800
2006/07/06 2,380 2,380 2,355 2,365 64,900
2006/07/05 2,400 2,405 2,375 2,375 94,200
2006/07/04 2,400 2,405 2,390 2,400 100,700
2006/07/03 2,375 2,410 2,370 2,375 150,300
2006/06/30 2,340 2,385 2,335 2,360 321,800
2006/06/29 2,285 2,310 2,285 2,300 456,500
2006/06/28 2,295 2,310 2,270 2,285 202,200
2006/06/27 2,280 2,310 2,275 2,295 175,800
2006/06/26 2,295 2,305 2,260 2,305 266,200
2006/06/23 2,300 2,300 2,275 2,295 166,500
2006/06/22 2,295 2,320 2,280 2,295 299,500
2006/06/21 2,295 2,320 2,280 2,295 144,700
2006/06/20 2,310 2,335 2,285 2,290 179,500
2006/06/19 2,340 2,345 2,285 2,305 339,100
2006/06/16 2,370 2,370 2,320 2,340 289,600
2006/06/15 2,230 2,300 2,225 2,290 552,700
2006/06/14 2,110 2,245 2,110 2,210 548,500
2006/06/13 2,175 2,190 2,145 2,145 123,500
2006/06/12 2,195 2,250 2,190 2,220 354,000
2006/06/09 2,160 2,220 2,160 2,190 419,800
2006/06/08 2,225 2,265 2,140 2,155 339,600
2006/06/07 2,290 2,300 2,265 2,265 132,000
2006/06/06 2,295 2,300 2,265 2,290 133,900
2006/06/05 2,385 2,385 2,325 2,330 152,000
2006/06/02 2,370 2,380 2,305 2,355 409,400
2006/06/01 2,405 2,420 2,380 2,385 176,000
2006/05/31 2,380 2,415 2,360 2,380 375,800
2006/05/30 2,395 2,410 2,385 2,395 112,300
2006/05/29 2,440 2,440 2,395 2,400 177,500
2006/05/26 2,360 2,410 2,360 2,410 219,800
2006/05/25 2,385 2,390 2,355 2,355 111,600
2006/05/24 2,370 2,385 2,350 2,380 153,400
2006/05/23 2,420 2,425 2,370 2,370 143,900
2006/05/22 2,450 2,475 2,415 2,420 224,400
2006/05/19 2,410 2,420 2,360 2,410 283,400
2006/05/18 2,415 2,505 2,415 2,420 504,000
2006/05/17 2,415 2,475 2,410 2,450 252,200
2006/05/16 2,495 2,510 2,415 2,420 130,200
2006/05/15 2,470 2,490 2,450 2,465 329,300
2006/05/12 2,560 2,560 2,480 2,490 242,500
2006/05/11 2,585 2,610 2,555 2,565 132,600
2006/05/10 2,615 2,635 2,590 2,595 180,400
2006/05/09 2,635 2,655 2,605 2,635 264,800
2006/05/08 2,665 2,670 2,630 2,635 392,600
2006/05/02 2,600 2,635 2,570 2,585 283,000
2006/05/01 2,570 2,605 2,570 2,590 140,000
2006/04/28 2,595 2,595 2,550 2,570 262,000
2006/04/27 2,605 2,610 2,580 2,580 374,000
2006/04/26 2,615 2,620 2,585 2,600 326,000
2006/04/25 2,555 2,605 2,555 2,580 209,000
2006/04/24 2,635 2,635 2,555 2,560 305,000
2006/04/21 2,600 2,615 2,580 2,615 217,000
2006/04/20 2,580 2,600 2,575 2,595 259,000
2006/04/19 2,565 2,575 2,565 2,565 138,000
2006/04/18 2,525 2,570 2,505 2,560 142,000
2006/04/17 2,575 2,575 2,510 2,510 110,000
2006/04/14 2,570 2,575 2,560 2,560 92,000
2006/04/13 2,570 2,570 2,525 2,550 259,000
2006/04/12 2,575 2,585 2,555 2,560 195,000
2006/04/11 2,580 2,585 2,545 2,580 177,000
2006/04/10 2,595 2,595 2,565 2,575 324,000
2006/04/07 2,560 2,630 2,550 2,615 527,000
2006/04/06 2,525 2,550 2,525 2,540 145,000
2006/04/05 2,520 2,550 2,520 2,520 172,000
2006/04/04 2,560 2,560 2,530 2,530 189,000
2006/04/03 2,510 2,570 2,505 2,560 349,000
2006/03/31 2,555 2,560 2,520 2,535 208,000
2006/03/30 2,565 2,570 2,550 2,550 170,000
2006/03/29 2,565 2,575 2,540 2,565 206,000
2006/03/28 2,530 2,570 2,510 2,550 230,000
2006/03/27 2,530 2,530 2,510 2,520 102,000
2006/03/24 2,495 2,505 2,480 2,500 147,000
2006/03/23 2,540 2,545 2,470 2,485 961,000
2006/03/22 2,550 2,585 2,515 2,575 436,000
2006/03/20 2,520 2,545 2,520 2,545 183,000
2006/03/17 2,505 2,505 2,480 2,495 244,000
2006/03/16 2,480 2,485 2,400 2,450 465,000
2006/03/15 2,510 2,520 2,460 2,475 301,000
2006/03/14 2,580 2,580 2,495 2,505 384,000
2006/03/13 2,585 2,585 2,530 2,565 196,000
2006/03/10 2,480 2,600 2,440 2,545 752,000
2006/03/09 2,455 2,525 2,435 2,520 231,000
2006/03/08 2,430 2,455 2,400 2,430 170,000
2006/03/07 2,480 2,480 2,425 2,440 159,000
2006/03/06 2,465 2,465 2,415 2,460 170,000
2006/03/03 2,500 2,500 2,430 2,465 165,000
2006/03/02 2,505 2,540 2,455 2,515 327,000
2006/03/01 2,485 2,485 2,460 2,460 211,000
2006/02/28 2,470 2,530 2,460 2,495 284,000
2006/02/27 2,505 2,520 2,455 2,455 267,000
2006/02/24 2,495 2,535 2,490 2,520 289,000
2006/02/23 2,485 2,505 2,450 2,490 273,000
2006/02/22 2,500 2,505 2,480 2,480 162,000
2006/02/21 2,455 2,520 2,435 2,520 210,000
2006/02/20 2,500 2,535 2,430 2,450 253,000
2006/02/17 2,545 2,575 2,510 2,520 280,000
2006/02/16 2,560 2,650 2,560 2,585 293,000
2006/02/15 2,625 2,675 2,555 2,560 326,000
2006/02/14 2,665 2,695 2,565 2,620 374,000
2006/02/13 2,765 2,765 2,635 2,665 396,000
2006/02/10 2,840 2,870 2,790 2,805 443,000
2006/02/09 2,800 2,850 2,775 2,825 492,000
2006/02/08 2,740 2,800 2,735 2,765 294,000
2006/02/07 2,745 2,820 2,745 2,780 228,000
2006/02/06 2,765 2,775 2,720 2,755 311,000
2006/02/03 2,820 2,830 2,745 2,760 387,000
2006/02/02 2,795 2,900 2,775 2,890 713,000
2006/02/01 2,635 2,720 2,635 2,690 422,000
2006/01/31 2,565 2,680 2,560 2,635 825,000
2006/01/30 2,555 2,585 2,515 2,525 359,000
2006/01/27 2,575 2,590 2,535 2,555 395,000
2006/01/26 2,585 2,595 2,555 2,570 196,000
2006/01/25 2,565 2,615 2,560 2,585 191,000
2006/01/24 2,510 2,585 2,510 2,570 146,000
2006/01/23 2,575 2,590 2,550 2,550 249,000
2006/01/20 2,580 2,600 2,530 2,595 312,000
2006/01/19 2,415 2,510 2,415 2,500 213,000
2006/01/18 2,570 2,570 2,395 2,455 362,000
2006/01/17 2,580 2,600 2,560 2,570 275,000
2006/01/16 2,600 2,615 2,570 2,595 224,000
2006/01/13 2,600 2,665 2,595 2,640 283,000
2006/01/12 2,600 2,615 2,580 2,600 194,000
2006/01/11 2,610 2,610 2,560 2,560 260,000
2006/01/10 2,570 2,620 2,520 2,570 388,000
2006/01/06 2,550 2,615 2,545 2,590 487,000
2006/01/05 2,510 2,550 2,510 2,530 150,000
2006/01/04 2,525 2,540 2,460 2,525 73,000

このページの先頭へ