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
2007/12/28 2,075 2,080 2,060 2,080 79,900
2007/12/27 2,135 2,135 2,105 2,115 257,500
2007/12/26 2,095 2,120 2,080 2,115 355,300
2007/12/25 2,065 2,080 2,050 2,060 161,900
2007/12/21 2,060 2,080 2,045 2,080 201,800
2007/12/20 2,130 2,135 2,040 2,055 432,800
2007/12/19 2,135 2,135 2,090 2,090 191,100
2007/12/18 2,160 2,160 2,095 2,115 263,400
2007/12/17 2,220 2,230 2,165 2,165 499,800
2007/12/14 2,155 2,195 2,150 2,180 301,700
2007/12/13 2,195 2,200 2,140 2,150 277,600
2007/12/12 2,205 2,230 2,170 2,220 227,300
2007/12/11 2,230 2,245 2,220 2,225 283,200
2007/12/10 2,265 2,265 2,230 2,250 213,800
2007/12/07 2,285 2,295 2,250 2,265 215,600
2007/12/06 2,250 2,265 2,225 2,245 420,000
2007/12/05 2,240 2,265 2,225 2,245 255,500
2007/12/04 2,320 2,320 2,260 2,275 161,700
2007/12/03 2,270 2,330 2,260 2,325 449,600
2007/11/30 2,290 2,310 2,260 2,265 557,500
2007/11/29 2,345 2,350 2,305 2,315 229,600
2007/11/28 2,325 2,345 2,270 2,305 272,800
2007/11/27 2,300 2,355 2,280 2,345 658,700
2007/11/26 2,320 2,330 2,295 2,300 652,900
2007/11/22 2,220 2,260 2,195 2,260 444,200
2007/11/21 2,240 2,245 2,200 2,220 409,800
2007/11/20 2,210 2,240 2,165 2,240 539,000
2007/11/19 2,225 2,265 2,225 2,245 575,700
2007/11/16 2,220 2,235 2,180 2,210 466,600
2007/11/15 2,235 2,240 2,200 2,220 366,300
2007/11/14 2,200 2,235 2,180 2,235 336,900
2007/11/13 2,135 2,180 2,120 2,160 536,600
2007/11/12 2,135 2,145 2,090 2,135 463,300
2007/11/09 2,230 2,240 2,105 2,130 745,700
2007/11/08 2,190 2,190 2,125 2,155 585,000
2007/11/07 2,275 2,275 2,195 2,200 575,400
2007/11/06 2,175 2,275 2,175 2,255 546,400
2007/11/05 2,170 2,230 2,170 2,215 438,200
2007/11/02 2,220 2,220 2,165 2,165 640,800
2007/11/01 2,255 2,265 2,190 2,260 238,700
2007/10/31 2,205 2,255 2,190 2,255 351,900
2007/10/30 2,260 2,270 2,200 2,205 395,600
2007/10/29 2,220 2,260 2,220 2,255 423,900
2007/10/26 2,190 2,215 2,190 2,210 468,300
2007/10/25 2,150 2,190 2,130 2,180 751,200
2007/10/24 2,105 2,145 2,085 2,145 916,800
2007/10/23 2,265 2,275 2,195 2,195 382,400
2007/10/22 2,235 2,265 2,180 2,225 363,800
2007/10/19 2,315 2,320 2,270 2,275 137,100
2007/10/18 2,305 2,350 2,295 2,330 190,400
2007/10/17 2,345 2,370 2,305 2,345 313,100
2007/10/16 2,310 2,340 2,290 2,305 146,700
2007/10/15 2,345 2,380 2,320 2,335 203,200
2007/10/12 2,355 2,375 2,335 2,355 141,200
2007/10/11 2,355 2,405 2,350 2,395 303,200
2007/10/10 2,320 2,355 2,315 2,355 221,500
2007/10/09 2,340 2,355 2,325 2,330 233,300
2007/10/05 2,345 2,350 2,320 2,335 218,200
2007/10/04 2,330 2,350 2,315 2,350 251,200
2007/10/03 2,355 2,370 2,335 2,370 279,200
2007/10/02 2,305 2,350 2,290 2,350 279,400
2007/10/01 2,290 2,300 2,275 2,290 123,900
2007/09/28 2,300 2,315 2,280 2,300 284,400
2007/09/27 2,250 2,290 2,245 2,290 225,200
2007/09/26 2,230 2,245 2,220 2,240 137,900
2007/09/25 2,205 2,210 2,135 2,210 203,800
2007/09/21 2,190 2,205 2,160 2,195 248,200
2007/09/20 2,235 2,260 2,210 2,235 294,400
2007/09/19 2,220 2,285 2,220 2,265 203,600
2007/09/18 2,275 2,275 2,210 2,215 426,400
2007/09/14 2,245 2,295 2,245 2,285 328,500
2007/09/13 2,260 2,280 2,235 2,245 271,700
2007/09/12 2,295 2,300 2,245 2,255 220,900
2007/09/11 2,240 2,310 2,225 2,290 352,200
2007/09/10 2,265 2,285 2,225 2,260 384,800
2007/09/07 2,330 2,380 2,270 2,285 496,600
2007/09/06 2,255 2,310 2,235 2,275 699,500
2007/09/05 2,270 2,275 2,205 2,230 377,900
2007/09/04 2,240 2,285 2,240 2,270 296,400
2007/09/03 2,265 2,280 2,220 2,235 278,400
2007/08/31 2,195 2,260 2,170 2,260 400,100
2007/08/30 2,140 2,180 2,130 2,165 345,600
2007/08/29 2,155 2,155 2,100 2,120 312,000
2007/08/28 2,170 2,190 2,155 2,165 321,400
2007/08/27 2,180 2,200 2,160 2,165 360,100
2007/08/24 2,095 2,145 2,085 2,140 380,200
2007/08/23 2,020 2,080 2,020 2,075 532,600
2007/08/22 2,045 2,055 1,992 2,010 771,200
2007/08/21 1,995 2,060 1,995 2,045 354,200
2007/08/20 1,999 2,030 1,983 1,992 524,100
2007/08/17 2,015 2,040 1,970 1,977 807,000
2007/08/16 1,991 2,015 1,952 2,010 630,400
2007/08/15 2,095 2,095 2,010 2,015 429,900
2007/08/14 2,125 2,150 2,080 2,105 374,100
2007/08/13 2,030 2,165 2,025 2,115 657,900
2007/08/10 2,070 2,070 1,983 2,030 721,500
2007/08/09 2,060 2,085 2,030 2,075 1,008,400
2007/08/08 2,055 2,080 2,025 2,045 471,200
2007/08/07 2,140 2,150 2,080 2,085 429,800
2007/08/06 2,175 2,175 2,135 2,140 438,600
2007/08/03 2,160 2,185 2,135 2,170 407,000
2007/08/02 2,100 2,180 2,100 2,160 480,100
2007/08/01 2,125 2,170 2,110 2,135 576,800
2007/07/31 2,235 2,235 2,145 2,155 567,500
2007/07/30 2,170 2,205 2,145 2,195 736,700
2007/07/27 2,285 2,290 2,200 2,210 770,000
2007/07/26 2,415 2,425 2,275 2,280 769,500
2007/07/25 2,430 2,450 2,390 2,410 343,700
2007/07/24 2,430 2,455 2,415 2,445 187,900
2007/07/23 2,440 2,450 2,400 2,405 296,000
2007/07/20 2,460 2,485 2,460 2,475 231,700
2007/07/19 2,485 2,495 2,460 2,485 255,300
2007/07/18 2,495 2,510 2,450 2,460 316,300
2007/07/17 2,530 2,530 2,495 2,510 174,600
2007/07/13 2,545 2,545 2,500 2,525 285,500
2007/07/12 2,520 2,530 2,500 2,515 228,500
2007/07/11 2,530 2,535 2,495 2,515 187,500
2007/07/10 2,515 2,530 2,515 2,525 70,100
2007/07/09 2,530 2,540 2,515 2,535 102,200
2007/07/06 2,515 2,530 2,485 2,505 169,000
2007/07/05 2,540 2,560 2,520 2,540 185,600
2007/07/04 2,530 2,535 2,505 2,525 134,900
2007/07/03 2,575 2,575 2,535 2,545 217,300
2007/07/02 2,570 2,590 2,570 2,575 359,400
2007/06/29 2,515 2,520 2,490 2,520 132,500
2007/06/28 2,440 2,505 2,440 2,495 229,400
2007/06/27 2,460 2,470 2,445 2,450 294,800
2007/06/26 2,510 2,520 2,470 2,490 363,800
2007/06/25 2,565 2,575 2,530 2,530 457,600
2007/06/22 2,575 2,580 2,550 2,575 244,600
2007/06/21 2,580 2,610 2,575 2,590 308,100
2007/06/20 2,580 2,600 2,580 2,595 272,000
2007/06/19 2,585 2,605 2,570 2,585 591,400
2007/06/18 2,570 2,580 2,555 2,580 636,100
2007/06/15 2,455 2,560 2,455 2,550 812,100
2007/06/14 2,445 2,455 2,430 2,450 308,000
2007/06/13 2,400 2,430 2,380 2,415 232,700
2007/06/12 2,425 2,440 2,400 2,410 228,700
2007/06/11 2,455 2,470 2,420 2,440 211,000
2007/06/08 2,470 2,470 2,425 2,445 372,400
2007/06/07 2,455 2,470 2,440 2,465 250,700
2007/06/06 2,470 2,470 2,435 2,450 270,000
2007/06/05 2,470 2,485 2,450 2,460 240,900
2007/06/04 2,515 2,515 2,445 2,470 258,300
2007/06/01 2,485 2,515 2,485 2,495 318,100
2007/05/31 2,435 2,455 2,420 2,455 319,500
2007/05/30 2,460 2,465 2,425 2,440 241,100
2007/05/29 2,465 2,475 2,435 2,455 247,400
2007/05/28 2,440 2,470 2,440 2,465 134,200
2007/05/25 2,450 2,455 2,420 2,435 247,200
2007/05/24 2,490 2,495 2,455 2,465 309,100
2007/05/23 2,520 2,520 2,470 2,480 496,500
2007/05/22 2,465 2,510 2,445 2,505 489,100
2007/05/21 2,460 2,470 2,430 2,450 364,100
2007/05/18 2,480 2,485 2,435 2,440 607,500
2007/05/17 2,390 2,460 2,385 2,440 784,600
2007/05/16 2,370 2,385 2,360 2,370 268,800
2007/05/15 2,390 2,395 2,355 2,355 165,200
2007/05/14 2,405 2,405 2,375 2,385 328,200
2007/05/11 2,395 2,395 2,365 2,370 226,500
2007/05/10 2,405 2,430 2,390 2,415 348,700
2007/05/09 2,375 2,410 2,375 2,390 407,800
2007/05/08 2,370 2,375 2,350 2,365 367,800
2007/05/07 2,400 2,410 2,380 2,395 500,900
2007/05/02 2,360 2,365 2,350 2,360 577,700
2007/05/01 2,375 2,375 2,350 2,355 513,200
2007/04/27 2,350 2,370 2,320 2,335 339,900
2007/04/26 2,335 2,350 2,290 2,330 664,100
2007/04/25 2,340 2,370 2,320 2,335 420,400
2007/04/24 2,375 2,380 2,325 2,345 676,500
2007/04/23 2,450 2,455 2,375 2,385 510,400
2007/04/20 2,460 2,470 2,430 2,440 421,200
2007/04/19 2,490 2,490 2,410 2,440 731,300
2007/04/18 2,465 2,495 2,460 2,475 337,700
2007/04/17 2,515 2,515 2,450 2,460 361,700
2007/04/16 2,475 2,510 2,475 2,490 227,800
2007/04/13 2,500 2,505 2,455 2,455 302,900
2007/04/12 2,510 2,515 2,470 2,500 305,100
2007/04/11 2,490 2,515 2,455 2,470 386,000
2007/04/10 2,530 2,530 2,490 2,505 357,600
2007/04/09 2,500 2,525 2,490 2,525 183,800
2007/04/06 2,465 2,485 2,460 2,480 110,000
2007/04/05 2,500 2,500 2,460 2,475 372,400
2007/04/04 2,475 2,515 2,475 2,500 379,500
2007/04/03 2,465 2,490 2,440 2,470 480,300
2007/04/02 2,510 2,535 2,460 2,460 462,300
2007/03/30 2,470 2,500 2,460 2,470 189,800
2007/03/29 2,470 2,495 2,455 2,475 218,000
2007/03/28 2,510 2,540 2,480 2,490 229,400
2007/03/27 2,525 2,545 2,495 2,500 187,700
2007/03/26 2,525 2,535 2,490 2,520 149,700
2007/03/23 2,545 2,550 2,510 2,525 232,100
2007/03/22 2,495 2,525 2,475 2,525 311,300
2007/03/20 2,450 2,480 2,435 2,465 285,100
2007/03/19 2,405 2,440 2,400 2,435 225,900
2007/03/16 2,415 2,450 2,400 2,400 216,600
2007/03/15 2,425 2,435 2,410 2,425 261,300
2007/03/14 2,450 2,455 2,415 2,425 211,400
2007/03/13 2,520 2,520 2,480 2,480 222,600
2007/03/12 2,520 2,540 2,495 2,505 315,900
2007/03/09 2,515 2,550 2,495 2,505 332,600
2007/03/08 2,475 2,515 2,470 2,515 284,000
2007/03/07 2,520 2,520 2,440 2,455 267,400
2007/03/06 2,430 2,500 2,425 2,480 439,800
2007/03/05 2,480 2,480 2,410 2,420 331,500
2007/03/02 2,570 2,570 2,505 2,515 365,900
2007/03/01 2,575 2,585 2,535 2,545 489,800
2007/02/28 2,590 2,595 2,540 2,575 715,500
2007/02/27 2,645 2,650 2,625 2,645 489,600
2007/02/26 2,620 2,645 2,615 2,620 568,300
2007/02/23 2,625 2,625 2,600 2,615 315,500
2007/02/22 2,605 2,615 2,590 2,600 402,200
2007/02/21 2,630 2,630 2,600 2,610 334,700
2007/02/20 2,575 2,610 2,570 2,605 435,700
2007/02/19 2,575 2,595 2,570 2,585 271,000
2007/02/16 2,560 2,595 2,540 2,555 458,200
2007/02/15 2,590 2,605 2,575 2,595 400,800
2007/02/14 2,595 2,610 2,580 2,600 332,400
2007/02/13 2,600 2,605 2,535 2,565 537,200
2007/02/09 2,520 2,585 2,520 2,585 561,300
2007/02/08 2,525 2,560 2,505 2,545 875,500
2007/02/07 2,545 2,580 2,540 2,545 203,100
2007/02/06 2,555 2,600 2,550 2,585 342,400
2007/02/05 2,580 2,580 2,525 2,555 523,600
2007/02/02 2,610 2,615 2,560 2,570 605,200
2007/02/01 2,585 2,615 2,565 2,585 613,900
2007/01/31 2,625 2,635 2,600 2,620 376,100
2007/01/30 2,665 2,670 2,620 2,620 480,800
2007/01/29 2,685 2,690 2,635 2,660 1,144,700
2007/01/26 2,670 2,670 2,560 2,605 1,311,200
2007/01/25 2,800 2,810 2,640 2,680 720,900
2007/01/24 2,680 2,715 2,670 2,700 339,000
2007/01/23 2,670 2,680 2,645 2,665 446,100
2007/01/22 2,680 2,700 2,675 2,690 275,000
2007/01/19 2,680 2,690 2,645 2,650 259,700
2007/01/18 2,660 2,700 2,645 2,690 415,200
2007/01/17 2,690 2,700 2,645 2,675 366,000
2007/01/16 2,695 2,710 2,640 2,670 479,400
2007/01/15 2,685 2,715 2,675 2,685 433,500
2007/01/12 2,730 2,730 2,650 2,680 603,500
2007/01/11 2,640 2,705 2,630 2,690 679,500
2007/01/10 2,675 2,675 2,585 2,625 605,400
2007/01/09 2,685 2,705 2,665 2,685 286,200
2007/01/05 2,705 2,725 2,685 2,700 371,800
2007/01/04 2,720 2,745 2,680 2,700 342,400

このページの先頭へ