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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,402 | 1,402 | 1,370 | 1,370 | 128,300 |
| 2009/12/29 | 1,383 | 1,391 | 1,364 | 1,390 | 127,100 |
| 2009/12/28 | 1,403 | 1,413 | 1,395 | 1,395 | 209,500 |
| 2009/12/25 | 1,390 | 1,397 | 1,382 | 1,395 | 180,500 |
| 2009/12/24 | 1,398 | 1,407 | 1,382 | 1,402 | 280,400 |
| 2009/12/22 | 1,360 | 1,385 | 1,351 | 1,378 | 228,100 |
| 2009/12/21 | 1,374 | 1,374 | 1,349 | 1,349 | 188,200 |
| 2009/12/18 | 1,330 | 1,361 | 1,330 | 1,355 | 305,400 |
| 2009/12/17 | 1,378 | 1,379 | 1,354 | 1,358 | 281,100 |
| 2009/12/16 | 1,382 | 1,414 | 1,367 | 1,378 | 276,000 |
| 2009/12/15 | 1,357 | 1,394 | 1,334 | 1,378 | 597,500 |
| 2009/12/14 | 1,345 | 1,359 | 1,328 | 1,359 | 363,800 |
| 2009/12/11 | 1,329 | 1,334 | 1,318 | 1,330 | 308,900 |
| 2009/12/10 | 1,332 | 1,370 | 1,327 | 1,332 | 253,400 |
| 2009/12/09 | 1,345 | 1,364 | 1,336 | 1,342 | 251,900 |
| 2009/12/08 | 1,357 | 1,358 | 1,331 | 1,353 | 304,400 |
| 2009/12/07 | 1,383 | 1,387 | 1,365 | 1,377 | 268,700 |
| 2009/12/04 | 1,360 | 1,366 | 1,318 | 1,348 | 314,900 |
| 2009/12/03 | 1,311 | 1,349 | 1,292 | 1,347 | 293,000 |
| 2009/12/02 | 1,310 | 1,311 | 1,281 | 1,291 | 457,800 |
| 2009/12/01 | 1,260 | 1,326 | 1,251 | 1,326 | 356,600 |
| 2009/11/30 | 1,235 | 1,271 | 1,228 | 1,268 | 531,200 |
| 2009/11/27 | 1,242 | 1,261 | 1,223 | 1,244 | 259,300 |
| 2009/11/26 | 1,285 | 1,285 | 1,264 | 1,276 | 348,500 |
| 2009/11/25 | 1,296 | 1,307 | 1,283 | 1,291 | 262,300 |
| 2009/11/24 | 1,275 | 1,299 | 1,270 | 1,291 | 275,300 |
| 2009/11/20 | 1,299 | 1,315 | 1,286 | 1,315 | 182,900 |
| 2009/11/19 | 1,296 | 1,305 | 1,274 | 1,301 | 342,500 |
| 2009/11/18 | 1,312 | 1,338 | 1,310 | 1,336 | 286,200 |
| 2009/11/17 | 1,336 | 1,339 | 1,314 | 1,326 | 388,500 |
| 2009/11/16 | 1,360 | 1,360 | 1,331 | 1,339 | 234,400 |
| 2009/11/13 | 1,360 | 1,369 | 1,347 | 1,367 | 279,500 |
| 2009/11/12 | 1,370 | 1,379 | 1,344 | 1,359 | 320,800 |
| 2009/11/11 | 1,398 | 1,398 | 1,364 | 1,373 | 503,100 |
| 2009/11/10 | 1,423 | 1,423 | 1,397 | 1,397 | 281,600 |
| 2009/11/09 | 1,439 | 1,439 | 1,405 | 1,412 | 201,500 |
| 2009/11/06 | 1,434 | 1,437 | 1,408 | 1,432 | 234,400 |
| 2009/11/05 | 1,443 | 1,453 | 1,431 | 1,448 | 285,500 |
| 2009/11/04 | 1,447 | 1,455 | 1,415 | 1,454 | 262,900 |
| 2009/11/02 | 1,482 | 1,489 | 1,453 | 1,463 | 223,000 |
| 2009/10/30 | 1,470 | 1,490 | 1,467 | 1,481 | 363,300 |
| 2009/10/29 | 1,425 | 1,443 | 1,412 | 1,436 | 405,900 |
| 2009/10/28 | 1,463 | 1,478 | 1,441 | 1,455 | 452,100 |
| 2009/10/27 | 1,511 | 1,511 | 1,443 | 1,458 | 658,800 |
| 2009/10/26 | 1,530 | 1,549 | 1,508 | 1,523 | 374,000 |
| 2009/10/23 | 1,535 | 1,537 | 1,520 | 1,530 | 352,800 |
| 2009/10/22 | 1,495 | 1,530 | 1,477 | 1,530 | 365,500 |
| 2009/10/21 | 1,501 | 1,507 | 1,494 | 1,497 | 162,500 |
| 2009/10/20 | 1,512 | 1,524 | 1,487 | 1,503 | 187,600 |
| 2009/10/19 | 1,486 | 1,499 | 1,463 | 1,492 | 457,000 |
| 2009/10/16 | 1,488 | 1,499 | 1,473 | 1,491 | 315,600 |
| 2009/10/15 | 1,470 | 1,495 | 1,470 | 1,488 | 249,500 |
| 2009/10/14 | 1,481 | 1,485 | 1,455 | 1,468 | 338,300 |
| 2009/10/13 | 1,472 | 1,494 | 1,468 | 1,481 | 296,400 |
| 2009/10/09 | 1,464 | 1,481 | 1,441 | 1,472 | 392,400 |
| 2009/10/08 | 1,471 | 1,482 | 1,450 | 1,472 | 249,100 |
| 2009/10/07 | 1,467 | 1,486 | 1,453 | 1,479 | 424,100 |
| 2009/10/06 | 1,505 | 1,505 | 1,434 | 1,443 | 792,200 |
| 2009/10/05 | 1,512 | 1,532 | 1,491 | 1,504 | 544,600 |
| 2009/10/02 | 1,538 | 1,539 | 1,491 | 1,527 | 659,700 |
| 2009/10/01 | 1,559 | 1,570 | 1,540 | 1,550 | 505,100 |
| 2009/09/30 | 1,531 | 1,589 | 1,529 | 1,589 | 317,500 |
| 2009/09/29 | 1,556 | 1,562 | 1,533 | 1,546 | 285,000 |
| 2009/09/28 | 1,562 | 1,588 | 1,549 | 1,558 | 396,100 |
| 2009/09/25 | 1,570 | 1,580 | 1,549 | 1,561 | 303,800 |
| 2009/09/24 | 1,543 | 1,606 | 1,543 | 1,592 | 577,200 |
| 2009/09/18 | 1,589 | 1,589 | 1,551 | 1,573 | 388,200 |
| 2009/09/17 | 1,577 | 1,598 | 1,563 | 1,588 | 415,600 |
| 2009/09/16 | 1,582 | 1,598 | 1,556 | 1,563 | 607,500 |
| 2009/09/15 | 1,600 | 1,617 | 1,578 | 1,588 | 379,500 |
| 2009/09/14 | 1,600 | 1,618 | 1,584 | 1,608 | 465,200 |
| 2009/09/11 | 1,568 | 1,621 | 1,560 | 1,613 | 839,100 |
| 2009/09/10 | 1,514 | 1,550 | 1,512 | 1,538 | 300,600 |
| 2009/09/09 | 1,531 | 1,532 | 1,506 | 1,512 | 365,400 |
| 2009/09/08 | 1,511 | 1,523 | 1,500 | 1,513 | 366,700 |
| 2009/09/07 | 1,517 | 1,520 | 1,505 | 1,511 | 164,700 |
| 2009/09/04 | 1,539 | 1,539 | 1,495 | 1,500 | 331,300 |
| 2009/09/03 | 1,513 | 1,533 | 1,502 | 1,520 | 212,100 |
| 2009/09/02 | 1,520 | 1,530 | 1,495 | 1,530 | 350,700 |
| 2009/09/01 | 1,566 | 1,571 | 1,538 | 1,568 | 279,800 |
| 2009/08/31 | 1,527 | 1,569 | 1,520 | 1,565 | 443,200 |
| 2009/08/28 | 1,548 | 1,548 | 1,526 | 1,538 | 217,200 |
| 2009/08/27 | 1,543 | 1,568 | 1,509 | 1,529 | 538,700 |
| 2009/08/26 | 1,537 | 1,585 | 1,518 | 1,570 | 557,000 |
| 2009/08/25 | 1,533 | 1,552 | 1,509 | 1,547 | 451,300 |
| 2009/08/24 | 1,549 | 1,567 | 1,545 | 1,556 | 288,000 |
| 2009/08/21 | 1,533 | 1,546 | 1,517 | 1,535 | 242,000 |
| 2009/08/20 | 1,533 | 1,553 | 1,507 | 1,550 | 335,200 |
| 2009/08/19 | 1,515 | 1,542 | 1,490 | 1,514 | 450,500 |
| 2009/08/18 | 1,482 | 1,512 | 1,471 | 1,503 | 421,200 |
| 2009/08/17 | 1,560 | 1,560 | 1,518 | 1,538 | 348,000 |
| 2009/08/14 | 1,569 | 1,587 | 1,555 | 1,559 | 557,100 |
| 2009/08/13 | 1,580 | 1,584 | 1,553 | 1,581 | 413,600 |
| 2009/08/12 | 1,538 | 1,545 | 1,529 | 1,530 | 345,000 |
| 2009/08/11 | 1,575 | 1,578 | 1,557 | 1,568 | 414,900 |
| 2009/08/10 | 1,533 | 1,578 | 1,533 | 1,560 | 551,400 |
| 2009/08/07 | 1,510 | 1,529 | 1,499 | 1,528 | 338,800 |
| 2009/08/06 | 1,513 | 1,544 | 1,513 | 1,519 | 376,500 |
| 2009/08/05 | 1,569 | 1,569 | 1,524 | 1,531 | 473,300 |
| 2009/08/04 | 1,566 | 1,574 | 1,542 | 1,547 | 546,200 |
| 2009/08/03 | 1,529 | 1,544 | 1,515 | 1,529 | 321,500 |
| 2009/07/31 | 1,499 | 1,520 | 1,492 | 1,508 | 653,100 |
| 2009/07/30 | 1,507 | 1,512 | 1,467 | 1,499 | 1,144,500 |
| 2009/07/29 | 1,524 | 1,531 | 1,499 | 1,506 | 713,500 |
| 2009/07/28 | 1,496 | 1,539 | 1,485 | 1,536 | 1,246,000 |
| 2009/07/27 | 1,530 | 1,554 | 1,482 | 1,490 | 700,800 |
| 2009/07/24 | 1,439 | 1,462 | 1,404 | 1,460 | 889,000 |
| 2009/07/23 | 1,460 | 1,490 | 1,433 | 1,438 | 769,700 |
| 2009/07/22 | 1,480 | 1,518 | 1,470 | 1,500 | 537,000 |
| 2009/07/21 | 1,480 | 1,481 | 1,454 | 1,470 | 556,300 |
| 2009/07/17 | 1,458 | 1,475 | 1,422 | 1,422 | 546,200 |
| 2009/07/16 | 1,466 | 1,492 | 1,441 | 1,447 | 640,600 |
| 2009/07/15 | 1,454 | 1,496 | 1,433 | 1,461 | 584,900 |
| 2009/07/14 | 1,458 | 1,515 | 1,420 | 1,482 | 962,500 |
| 2009/07/13 | 1,436 | 1,461 | 1,416 | 1,447 | 1,086,300 |
| 2009/07/10 | 1,417 | 1,458 | 1,416 | 1,435 | 463,800 |
| 2009/07/09 | 1,421 | 1,428 | 1,406 | 1,424 | 375,600 |
| 2009/07/08 | 1,453 | 1,454 | 1,412 | 1,435 | 681,800 |
| 2009/07/07 | 1,420 | 1,470 | 1,416 | 1,464 | 1,439,000 |
| 2009/07/06 | 1,352 | 1,359 | 1,313 | 1,345 | 340,500 |
| 2009/07/03 | 1,371 | 1,385 | 1,353 | 1,382 | 266,100 |
| 2009/07/02 | 1,348 | 1,396 | 1,348 | 1,391 | 495,200 |
| 2009/07/01 | 1,350 | 1,362 | 1,332 | 1,341 | 278,800 |
| 2009/06/30 | 1,326 | 1,356 | 1,314 | 1,350 | 470,700 |
| 2009/06/29 | 1,319 | 1,330 | 1,289 | 1,313 | 420,000 |
| 2009/06/26 | 1,304 | 1,312 | 1,284 | 1,304 | 323,700 |
| 2009/06/25 | 1,254 | 1,292 | 1,242 | 1,284 | 544,100 |
| 2009/06/24 | 1,271 | 1,284 | 1,257 | 1,278 | 327,400 |
| 2009/06/23 | 1,272 | 1,282 | 1,261 | 1,269 | 388,900 |
| 2009/06/22 | 1,266 | 1,279 | 1,255 | 1,271 | 459,900 |
| 2009/06/19 | 1,271 | 1,276 | 1,254 | 1,272 | 263,200 |
| 2009/06/18 | 1,271 | 1,283 | 1,237 | 1,262 | 351,400 |
| 2009/06/17 | 1,250 | 1,275 | 1,250 | 1,270 | 356,600 |
| 2009/06/16 | 1,305 | 1,325 | 1,273 | 1,279 | 436,900 |
| 2009/06/15 | 1,394 | 1,394 | 1,356 | 1,363 | 859,100 |
| 2009/06/12 | 1,309 | 1,337 | 1,297 | 1,334 | 595,000 |
| 2009/06/11 | 1,279 | 1,296 | 1,267 | 1,296 | 263,300 |
| 2009/06/10 | 1,265 | 1,282 | 1,261 | 1,278 | 425,600 |
| 2009/06/09 | 1,279 | 1,287 | 1,269 | 1,278 | 368,100 |
| 2009/06/08 | 1,299 | 1,300 | 1,277 | 1,283 | 291,900 |
| 2009/06/05 | 1,305 | 1,305 | 1,284 | 1,300 | 345,200 |
| 2009/06/04 | 1,275 | 1,285 | 1,263 | 1,285 | 432,600 |
| 2009/06/03 | 1,310 | 1,310 | 1,282 | 1,288 | 488,600 |
| 2009/06/02 | 1,321 | 1,322 | 1,299 | 1,303 | 326,700 |
| 2009/06/01 | 1,314 | 1,327 | 1,295 | 1,301 | 540,700 |
| 2009/05/29 | 1,297 | 1,298 | 1,262 | 1,294 | 560,600 |
| 2009/05/28 | 1,255 | 1,299 | 1,255 | 1,298 | 539,300 |
| 2009/05/27 | 1,271 | 1,279 | 1,258 | 1,268 | 377,900 |
| 2009/05/26 | 1,258 | 1,266 | 1,244 | 1,251 | 546,300 |
| 2009/05/25 | 1,234 | 1,257 | 1,234 | 1,254 | 436,200 |
| 2009/05/22 | 1,209 | 1,229 | 1,202 | 1,229 | 467,600 |
| 2009/05/21 | 1,207 | 1,225 | 1,193 | 1,223 | 593,400 |
| 2009/05/20 | 1,209 | 1,229 | 1,205 | 1,219 | 426,600 |
| 2009/05/19 | 1,230 | 1,240 | 1,192 | 1,206 | 866,400 |
| 2009/05/18 | 1,245 | 1,245 | 1,206 | 1,223 | 432,500 |
| 2009/05/15 | 1,277 | 1,277 | 1,241 | 1,265 | 1,032,000 |
| 2009/05/14 | 1,219 | 1,236 | 1,205 | 1,217 | 483,600 |
| 2009/05/13 | 1,237 | 1,256 | 1,227 | 1,240 | 374,300 |
| 2009/05/12 | 1,250 | 1,266 | 1,236 | 1,258 | 290,000 |
| 2009/05/11 | 1,280 | 1,307 | 1,251 | 1,268 | 414,400 |
| 2009/05/08 | 1,280 | 1,300 | 1,278 | 1,300 | 312,500 |
| 2009/05/07 | 1,275 | 1,308 | 1,275 | 1,300 | 708,700 |
| 2009/05/01 | 1,236 | 1,267 | 1,208 | 1,263 | 684,100 |
| 2009/04/30 | 1,193 | 1,235 | 1,191 | 1,198 | 668,800 |
| 2009/04/28 | 1,269 | 1,271 | 1,190 | 1,194 | 706,600 |
| 2009/04/27 | 1,344 | 1,345 | 1,257 | 1,271 | 874,000 |
| 2009/04/24 | 1,400 | 1,402 | 1,280 | 1,324 | 799,300 |
| 2009/04/23 | 1,459 | 1,475 | 1,386 | 1,421 | 447,900 |
| 2009/04/22 | 1,427 | 1,436 | 1,395 | 1,412 | 158,400 |
| 2009/04/21 | 1,420 | 1,423 | 1,386 | 1,420 | 214,300 |
| 2009/04/20 | 1,476 | 1,479 | 1,439 | 1,460 | 261,500 |
| 2009/04/17 | 1,451 | 1,462 | 1,441 | 1,452 | 268,400 |
| 2009/04/16 | 1,444 | 1,472 | 1,418 | 1,428 | 298,000 |
| 2009/04/15 | 1,437 | 1,438 | 1,408 | 1,424 | 224,300 |
| 2009/04/14 | 1,450 | 1,450 | 1,403 | 1,437 | 197,400 |
| 2009/04/13 | 1,446 | 1,459 | 1,428 | 1,437 | 158,500 |
| 2009/04/10 | 1,470 | 1,471 | 1,420 | 1,450 | 154,800 |
| 2009/04/09 | 1,460 | 1,464 | 1,434 | 1,456 | 214,100 |
| 2009/04/08 | 1,450 | 1,476 | 1,433 | 1,440 | 540,400 |
| 2009/04/07 | 1,412 | 1,423 | 1,395 | 1,412 | 246,000 |
| 2009/04/06 | 1,442 | 1,444 | 1,401 | 1,411 | 273,400 |
| 2009/04/03 | 1,452 | 1,456 | 1,412 | 1,422 | 234,400 |
| 2009/04/02 | 1,424 | 1,467 | 1,411 | 1,449 | 216,400 |
| 2009/04/01 | 1,406 | 1,439 | 1,396 | 1,413 | 217,800 |
| 2009/03/31 | 1,374 | 1,429 | 1,354 | 1,386 | 257,500 |
| 2009/03/30 | 1,452 | 1,454 | 1,385 | 1,388 | 250,100 |
| 2009/03/27 | 1,500 | 1,510 | 1,464 | 1,472 | 271,400 |
| 2009/03/26 | 1,445 | 1,469 | 1,428 | 1,449 | 371,200 |
| 2009/03/25 | 1,414 | 1,414 | 1,379 | 1,405 | 390,900 |
| 2009/03/24 | 1,413 | 1,433 | 1,380 | 1,401 | 416,100 |
| 2009/03/23 | 1,357 | 1,399 | 1,350 | 1,399 | 240,500 |
| 2009/03/19 | 1,399 | 1,407 | 1,364 | 1,377 | 379,000 |
| 2009/03/18 | 1,375 | 1,395 | 1,351 | 1,359 | 463,000 |
| 2009/03/17 | 1,420 | 1,425 | 1,387 | 1,389 | 270,300 |
| 2009/03/16 | 1,372 | 1,398 | 1,367 | 1,383 | 316,100 |
| 2009/03/13 | 1,310 | 1,348 | 1,310 | 1,325 | 381,400 |
| 2009/03/12 | 1,343 | 1,351 | 1,294 | 1,300 | 243,400 |
| 2009/03/11 | 1,352 | 1,359 | 1,332 | 1,334 | 260,800 |
| 2009/03/10 | 1,306 | 1,331 | 1,296 | 1,298 | 414,000 |
| 2009/03/09 | 1,368 | 1,372 | 1,298 | 1,320 | 320,800 |
| 2009/03/06 | 1,393 | 1,400 | 1,362 | 1,369 | 408,300 |
| 2009/03/05 | 1,400 | 1,425 | 1,362 | 1,373 | 507,700 |
| 2009/03/04 | 1,317 | 1,376 | 1,291 | 1,362 | 504,400 |
| 2009/03/03 | 1,317 | 1,328 | 1,272 | 1,319 | 275,500 |
| 2009/03/02 | 1,310 | 1,357 | 1,305 | 1,324 | 247,700 |
| 2009/02/27 | 1,334 | 1,394 | 1,323 | 1,370 | 366,900 |
| 2009/02/26 | 1,306 | 1,335 | 1,296 | 1,323 | 687,600 |
| 2009/02/25 | 1,368 | 1,388 | 1,316 | 1,346 | 511,200 |
| 2009/02/24 | 1,333 | 1,357 | 1,333 | 1,348 | 220,400 |
| 2009/02/23 | 1,360 | 1,376 | 1,337 | 1,353 | 284,100 |
| 2009/02/20 | 1,400 | 1,420 | 1,350 | 1,360 | 318,600 |
| 2009/02/19 | 1,385 | 1,400 | 1,381 | 1,399 | 218,600 |
| 2009/02/18 | 1,400 | 1,406 | 1,372 | 1,402 | 206,400 |
| 2009/02/17 | 1,382 | 1,418 | 1,354 | 1,404 | 435,400 |
| 2009/02/16 | 1,323 | 1,387 | 1,323 | 1,382 | 767,200 |
| 2009/02/13 | 1,300 | 1,336 | 1,298 | 1,316 | 542,000 |
| 2009/02/12 | 1,307 | 1,318 | 1,288 | 1,300 | 362,500 |
| 2009/02/10 | 1,319 | 1,353 | 1,310 | 1,318 | 415,000 |
| 2009/02/09 | 1,351 | 1,374 | 1,324 | 1,327 | 208,600 |
| 2009/02/06 | 1,361 | 1,389 | 1,333 | 1,345 | 426,100 |
| 2009/02/05 | 1,357 | 1,389 | 1,331 | 1,359 | 348,500 |
| 2009/02/04 | 1,340 | 1,354 | 1,305 | 1,340 | 238,800 |
| 2009/02/03 | 1,286 | 1,358 | 1,286 | 1,321 | 315,400 |
| 2009/02/02 | 1,301 | 1,321 | 1,279 | 1,319 | 418,700 |
| 2009/01/30 | 1,303 | 1,369 | 1,303 | 1,341 | 554,800 |
| 2009/01/29 | 1,436 | 1,445 | 1,401 | 1,442 | 593,500 |
| 2009/01/28 | 1,439 | 1,471 | 1,403 | 1,441 | 480,500 |
| 2009/01/27 | 1,465 | 1,526 | 1,455 | 1,509 | 318,100 |
| 2009/01/26 | 1,453 | 1,469 | 1,430 | 1,431 | 483,900 |
| 2009/01/23 | 1,455 | 1,460 | 1,422 | 1,452 | 291,000 |
| 2009/01/22 | 1,460 | 1,478 | 1,439 | 1,474 | 191,000 |
| 2009/01/21 | 1,400 | 1,456 | 1,398 | 1,442 | 244,800 |
| 2009/01/20 | 1,442 | 1,463 | 1,420 | 1,454 | 158,800 |
| 2009/01/19 | 1,461 | 1,464 | 1,426 | 1,438 | 144,400 |
| 2009/01/16 | 1,461 | 1,484 | 1,446 | 1,459 | 406,200 |
| 2009/01/15 | 1,392 | 1,464 | 1,384 | 1,461 | 418,700 |
| 2009/01/14 | 1,444 | 1,463 | 1,423 | 1,436 | 244,400 |
| 2009/01/13 | 1,435 | 1,435 | 1,399 | 1,404 | 240,800 |
| 2009/01/09 | 1,465 | 1,486 | 1,421 | 1,445 | 205,900 |
| 2009/01/08 | 1,473 | 1,509 | 1,453 | 1,464 | 306,100 |
| 2009/01/07 | 1,425 | 1,482 | 1,424 | 1,469 | 224,700 |
| 2009/01/06 | 1,466 | 1,469 | 1,419 | 1,424 | 207,400 |
| 2009/01/05 | 1,440 | 1,464 | 1,433 | 1,446 | 156,300 |