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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,173 | 1,175 | 1,153 | 1,156 | 136,100 |
| 2010/12/29 | 1,170 | 1,175 | 1,165 | 1,167 | 109,700 |
| 2010/12/28 | 1,171 | 1,171 | 1,165 | 1,168 | 94,100 |
| 2010/12/27 | 1,166 | 1,174 | 1,163 | 1,169 | 194,500 |
| 2010/12/24 | 1,164 | 1,169 | 1,157 | 1,169 | 187,200 |
| 2010/12/22 | 1,167 | 1,174 | 1,163 | 1,168 | 209,400 |
| 2010/12/21 | 1,170 | 1,175 | 1,167 | 1,173 | 230,800 |
| 2010/12/20 | 1,170 | 1,183 | 1,167 | 1,173 | 179,800 |
| 2010/12/17 | 1,181 | 1,188 | 1,172 | 1,176 | 210,000 |
| 2010/12/16 | 1,193 | 1,200 | 1,188 | 1,190 | 194,000 |
| 2010/12/15 | 1,206 | 1,210 | 1,182 | 1,190 | 554,500 |
| 2010/12/14 | 1,181 | 1,192 | 1,176 | 1,191 | 549,500 |
| 2010/12/13 | 1,155 | 1,171 | 1,148 | 1,171 | 195,900 |
| 2010/12/10 | 1,162 | 1,171 | 1,155 | 1,158 | 338,900 |
| 2010/12/09 | 1,165 | 1,174 | 1,159 | 1,167 | 254,100 |
| 2010/12/08 | 1,163 | 1,176 | 1,156 | 1,171 | 376,900 |
| 2010/12/07 | 1,160 | 1,166 | 1,147 | 1,156 | 750,100 |
| 2010/12/06 | 1,181 | 1,188 | 1,171 | 1,187 | 313,600 |
| 2010/12/03 | 1,173 | 1,196 | 1,165 | 1,195 | 638,100 |
| 2010/12/02 | 1,195 | 1,198 | 1,172 | 1,173 | 819,000 |
| 2010/12/01 | 1,178 | 1,189 | 1,171 | 1,189 | 388,100 |
| 2010/11/30 | 1,190 | 1,192 | 1,176 | 1,178 | 486,400 |
| 2010/11/29 | 1,185 | 1,199 | 1,185 | 1,198 | 303,100 |
| 2010/11/26 | 1,185 | 1,196 | 1,176 | 1,187 | 574,700 |
| 2010/11/25 | 1,177 | 1,190 | 1,168 | 1,186 | 667,100 |
| 2010/11/24 | 1,177 | 1,186 | 1,149 | 1,175 | 625,000 |
| 2010/11/22 | 1,170 | 1,189 | 1,168 | 1,178 | 421,200 |
| 2010/11/19 | 1,150 | 1,166 | 1,149 | 1,166 | 707,500 |
| 2010/11/18 | 1,139 | 1,151 | 1,123 | 1,148 | 873,000 |
| 2010/11/17 | 1,121 | 1,142 | 1,115 | 1,139 | 528,400 |
| 2010/11/16 | 1,120 | 1,126 | 1,095 | 1,120 | 863,400 |
| 2010/11/15 | 1,135 | 1,139 | 1,110 | 1,125 | 649,900 |
| 2010/11/12 | 1,160 | 1,160 | 1,119 | 1,130 | 1,015,200 |
| 2010/11/11 | 1,150 | 1,172 | 1,140 | 1,170 | 874,400 |
| 2010/11/10 | 1,112 | 1,138 | 1,107 | 1,137 | 923,800 |
| 2010/11/09 | 1,097 | 1,111 | 1,091 | 1,109 | 1,195,500 |
| 2010/11/08 | 1,080 | 1,098 | 1,078 | 1,096 | 1,471,100 |
| 2010/11/05 | 1,009 | 1,023 | 1,009 | 1,015 | 371,300 |
| 2010/11/04 | 995 | 999 | 989 | 994 | 397,500 |
| 2010/11/02 | 987 | 996 | 983 | 996 | 334,600 |
| 2010/11/01 | 990 | 992 | 981 | 986 | 321,500 |
| 2010/10/29 | 995 | 1,007 | 983 | 1,003 | 554,300 |
| 2010/10/28 | 1,028 | 1,028 | 995 | 995 | 932,700 |
| 2010/10/27 | 1,007 | 1,097 | 999 | 1,027 | 1,652,200 |
| 2010/10/26 | 1,088 | 1,088 | 989 | 1,004 | 1,272,400 |
| 2010/10/25 | 1,061 | 1,092 | 1,061 | 1,088 | 355,200 |
| 2010/10/22 | 1,066 | 1,079 | 1,061 | 1,076 | 202,500 |
| 2010/10/21 | 1,064 | 1,078 | 1,060 | 1,073 | 262,300 |
| 2010/10/20 | 1,092 | 1,095 | 1,070 | 1,075 | 237,600 |
| 2010/10/19 | 1,109 | 1,121 | 1,102 | 1,110 | 173,400 |
| 2010/10/18 | 1,092 | 1,113 | 1,088 | 1,108 | 241,000 |
| 2010/10/15 | 1,110 | 1,112 | 1,081 | 1,092 | 359,500 |
| 2010/10/14 | 1,123 | 1,127 | 1,111 | 1,123 | 338,600 |
| 2010/10/13 | 1,118 | 1,129 | 1,106 | 1,110 | 388,700 |
| 2010/10/12 | 1,159 | 1,177 | 1,116 | 1,118 | 341,800 |
| 2010/10/08 | 1,147 | 1,167 | 1,147 | 1,158 | 227,600 |
| 2010/10/07 | 1,150 | 1,170 | 1,149 | 1,158 | 192,800 |
| 2010/10/06 | 1,156 | 1,156 | 1,141 | 1,147 | 223,300 |
| 2010/10/05 | 1,127 | 1,161 | 1,123 | 1,144 | 457,000 |
| 2010/10/04 | 1,156 | 1,159 | 1,135 | 1,139 | 228,300 |
| 2010/10/01 | 1,150 | 1,165 | 1,137 | 1,151 | 260,200 |
| 2010/09/30 | 1,162 | 1,178 | 1,147 | 1,149 | 252,900 |
| 2010/09/29 | 1,155 | 1,164 | 1,149 | 1,155 | 439,500 |
| 2010/09/28 | 1,155 | 1,165 | 1,155 | 1,161 | 228,100 |
| 2010/09/27 | 1,160 | 1,169 | 1,150 | 1,160 | 447,400 |
| 2010/09/24 | 1,151 | 1,164 | 1,144 | 1,156 | 488,100 |
| 2010/09/22 | 1,171 | 1,180 | 1,159 | 1,175 | 236,300 |
| 2010/09/21 | 1,195 | 1,207 | 1,180 | 1,185 | 198,500 |
| 2010/09/17 | 1,199 | 1,208 | 1,191 | 1,195 | 291,600 |
| 2010/09/16 | 1,216 | 1,217 | 1,178 | 1,181 | 264,900 |
| 2010/09/15 | 1,181 | 1,218 | 1,174 | 1,215 | 372,800 |
| 2010/09/14 | 1,171 | 1,192 | 1,166 | 1,179 | 301,800 |
| 2010/09/13 | 1,190 | 1,201 | 1,183 | 1,195 | 227,400 |
| 2010/09/10 | 1,190 | 1,195 | 1,175 | 1,184 | 279,800 |
| 2010/09/09 | 1,168 | 1,189 | 1,162 | 1,170 | 287,700 |
| 2010/09/08 | 1,136 | 1,172 | 1,135 | 1,169 | 468,900 |
| 2010/09/07 | 1,141 | 1,158 | 1,139 | 1,150 | 254,900 |
| 2010/09/06 | 1,136 | 1,157 | 1,135 | 1,154 | 242,700 |
| 2010/09/03 | 1,115 | 1,131 | 1,115 | 1,127 | 269,700 |
| 2010/09/02 | 1,100 | 1,139 | 1,099 | 1,114 | 343,300 |
| 2010/09/01 | 1,068 | 1,098 | 1,067 | 1,095 | 309,000 |
| 2010/08/31 | 1,087 | 1,094 | 1,076 | 1,078 | 341,100 |
| 2010/08/30 | 1,103 | 1,118 | 1,092 | 1,096 | 327,900 |
| 2010/08/27 | 1,054 | 1,082 | 1,052 | 1,077 | 198,500 |
| 2010/08/26 | 1,078 | 1,078 | 1,054 | 1,061 | 358,900 |
| 2010/08/25 | 1,052 | 1,073 | 1,050 | 1,061 | 320,400 |
| 2010/08/24 | 1,052 | 1,081 | 1,052 | 1,067 | 282,000 |
| 2010/08/23 | 1,080 | 1,080 | 1,066 | 1,069 | 252,200 |
| 2010/08/20 | 1,097 | 1,100 | 1,083 | 1,085 | 215,300 |
| 2010/08/19 | 1,099 | 1,122 | 1,099 | 1,117 | 247,700 |
| 2010/08/18 | 1,107 | 1,108 | 1,091 | 1,098 | 339,100 |
| 2010/08/17 | 1,099 | 1,101 | 1,091 | 1,093 | 177,700 |
| 2010/08/16 | 1,092 | 1,111 | 1,090 | 1,104 | 181,600 |
| 2010/08/13 | 1,111 | 1,115 | 1,101 | 1,112 | 301,300 |
| 2010/08/12 | 1,112 | 1,113 | 1,094 | 1,108 | 417,900 |
| 2010/08/11 | 1,152 | 1,170 | 1,122 | 1,126 | 419,100 |
| 2010/08/10 | 1,170 | 1,174 | 1,163 | 1,170 | 241,800 |
| 2010/08/09 | 1,173 | 1,174 | 1,164 | 1,171 | 158,900 |
| 2010/08/06 | 1,163 | 1,174 | 1,160 | 1,172 | 171,300 |
| 2010/08/05 | 1,185 | 1,186 | 1,167 | 1,178 | 206,400 |
| 2010/08/04 | 1,165 | 1,177 | 1,155 | 1,161 | 381,200 |
| 2010/08/03 | 1,189 | 1,195 | 1,180 | 1,180 | 231,200 |
| 2010/08/02 | 1,174 | 1,195 | 1,171 | 1,180 | 372,500 |
| 2010/07/30 | 1,202 | 1,202 | 1,165 | 1,173 | 626,600 |
| 2010/07/29 | 1,215 | 1,220 | 1,204 | 1,207 | 541,300 |
| 2010/07/28 | 1,231 | 1,242 | 1,208 | 1,214 | 918,500 |
| 2010/07/27 | 1,240 | 1,245 | 1,204 | 1,226 | 873,700 |
| 2010/07/26 | 1,291 | 1,311 | 1,288 | 1,305 | 325,800 |
| 2010/07/23 | 1,281 | 1,293 | 1,268 | 1,284 | 275,500 |
| 2010/07/22 | 1,265 | 1,265 | 1,240 | 1,254 | 400,500 |
| 2010/07/21 | 1,285 | 1,290 | 1,277 | 1,279 | 236,100 |
| 2010/07/20 | 1,273 | 1,316 | 1,270 | 1,284 | 281,400 |
| 2010/07/16 | 1,320 | 1,324 | 1,277 | 1,281 | 457,000 |
| 2010/07/15 | 1,338 | 1,340 | 1,329 | 1,329 | 165,300 |
| 2010/07/14 | 1,344 | 1,356 | 1,336 | 1,350 | 246,600 |
| 2010/07/13 | 1,344 | 1,347 | 1,329 | 1,335 | 267,600 |
| 2010/07/12 | 1,342 | 1,353 | 1,331 | 1,331 | 255,500 |
| 2010/07/09 | 1,348 | 1,351 | 1,340 | 1,342 | 252,100 |
| 2010/07/08 | 1,331 | 1,343 | 1,325 | 1,342 | 344,600 |
| 2010/07/07 | 1,309 | 1,317 | 1,307 | 1,312 | 288,900 |
| 2010/07/06 | 1,278 | 1,311 | 1,275 | 1,311 | 378,400 |
| 2010/07/05 | 1,263 | 1,287 | 1,252 | 1,287 | 223,800 |
| 2010/07/02 | 1,255 | 1,264 | 1,247 | 1,262 | 372,900 |
| 2010/07/01 | 1,256 | 1,264 | 1,247 | 1,255 | 410,700 |
| 2010/06/30 | 1,251 | 1,257 | 1,239 | 1,255 | 328,200 |
| 2010/06/29 | 1,279 | 1,287 | 1,254 | 1,257 | 188,900 |
| 2010/06/28 | 1,288 | 1,288 | 1,263 | 1,271 | 331,500 |
| 2010/06/25 | 1,270 | 1,290 | 1,270 | 1,278 | 341,300 |
| 2010/06/24 | 1,290 | 1,304 | 1,285 | 1,291 | 179,400 |
| 2010/06/23 | 1,313 | 1,320 | 1,286 | 1,298 | 550,400 |
| 2010/06/22 | 1,351 | 1,357 | 1,341 | 1,343 | 153,000 |
| 2010/06/21 | 1,339 | 1,360 | 1,336 | 1,359 | 188,500 |
| 2010/06/18 | 1,318 | 1,343 | 1,318 | 1,337 | 328,700 |
| 2010/06/17 | 1,334 | 1,335 | 1,321 | 1,324 | 333,700 |
| 2010/06/16 | 1,338 | 1,348 | 1,320 | 1,346 | 583,300 |
| 2010/06/15 | 1,362 | 1,362 | 1,330 | 1,333 | 678,100 |
| 2010/06/14 | 1,340 | 1,364 | 1,335 | 1,362 | 418,600 |
| 2010/06/11 | 1,320 | 1,345 | 1,317 | 1,331 | 542,000 |
| 2010/06/10 | 1,312 | 1,320 | 1,300 | 1,319 | 241,700 |
| 2010/06/09 | 1,324 | 1,324 | 1,301 | 1,313 | 272,700 |
| 2010/06/08 | 1,302 | 1,332 | 1,301 | 1,327 | 236,900 |
| 2010/06/07 | 1,337 | 1,340 | 1,314 | 1,328 | 377,700 |
| 2010/06/04 | 1,357 | 1,362 | 1,320 | 1,350 | 797,300 |
| 2010/06/03 | 1,378 | 1,395 | 1,363 | 1,387 | 418,700 |
| 2010/06/02 | 1,365 | 1,374 | 1,341 | 1,348 | 410,800 |
| 2010/06/01 | 1,359 | 1,377 | 1,350 | 1,368 | 523,100 |
| 2010/05/31 | 1,336 | 1,368 | 1,330 | 1,355 | 354,200 |
| 2010/05/28 | 1,340 | 1,349 | 1,320 | 1,335 | 524,300 |
| 2010/05/27 | 1,315 | 1,322 | 1,300 | 1,317 | 712,100 |
| 2010/05/26 | 1,332 | 1,343 | 1,312 | 1,315 | 886,900 |
| 2010/05/25 | 1,332 | 1,333 | 1,300 | 1,309 | 678,300 |
| 2010/05/24 | 1,327 | 1,344 | 1,305 | 1,331 | 583,100 |
| 2010/05/21 | 1,337 | 1,347 | 1,307 | 1,326 | 537,300 |
| 2010/05/20 | 1,363 | 1,388 | 1,346 | 1,367 | 500,100 |
| 2010/05/19 | 1,340 | 1,361 | 1,323 | 1,355 | 454,500 |
| 2010/05/18 | 1,398 | 1,398 | 1,365 | 1,374 | 352,300 |
| 2010/05/17 | 1,405 | 1,406 | 1,378 | 1,397 | 497,300 |
| 2010/05/14 | 1,440 | 1,441 | 1,404 | 1,421 | 421,400 |
| 2010/05/13 | 1,421 | 1,444 | 1,411 | 1,442 | 484,700 |
| 2010/05/12 | 1,421 | 1,427 | 1,350 | 1,410 | 479,500 |
| 2010/05/11 | 1,450 | 1,451 | 1,412 | 1,420 | 442,400 |
| 2010/05/10 | 1,396 | 1,432 | 1,377 | 1,423 | 771,400 |
| 2010/05/07 | 1,417 | 1,420 | 1,380 | 1,400 | 687,200 |
| 2010/05/06 | 1,454 | 1,462 | 1,428 | 1,447 | 663,800 |
| 2010/04/30 | 1,500 | 1,506 | 1,450 | 1,479 | 1,510,000 |
| 2010/04/28 | 1,460 | 1,544 | 1,447 | 1,528 | 1,776,700 |
| 2010/04/27 | 1,503 | 1,539 | 1,500 | 1,515 | 1,197,800 |
| 2010/04/26 | 1,451 | 1,500 | 1,444 | 1,500 | 1,431,900 |
| 2010/04/23 | 1,338 | 1,427 | 1,331 | 1,421 | 1,591,700 |
| 2010/04/22 | 1,315 | 1,320 | 1,282 | 1,318 | 569,400 |
| 2010/04/21 | 1,280 | 1,313 | 1,274 | 1,311 | 730,200 |
| 2010/04/20 | 1,267 | 1,279 | 1,255 | 1,266 | 472,700 |
| 2010/04/19 | 1,268 | 1,269 | 1,256 | 1,259 | 401,300 |
| 2010/04/16 | 1,285 | 1,285 | 1,264 | 1,268 | 268,200 |
| 2010/04/15 | 1,264 | 1,286 | 1,261 | 1,279 | 465,100 |
| 2010/04/14 | 1,267 | 1,269 | 1,257 | 1,268 | 274,600 |
| 2010/04/13 | 1,262 | 1,263 | 1,244 | 1,257 | 425,800 |
| 2010/04/12 | 1,261 | 1,271 | 1,261 | 1,262 | 315,100 |
| 2010/04/09 | 1,260 | 1,263 | 1,246 | 1,259 | 366,500 |
| 2010/04/08 | 1,266 | 1,278 | 1,262 | 1,273 | 420,300 |
| 2010/04/07 | 1,269 | 1,273 | 1,261 | 1,265 | 330,100 |
| 2010/04/06 | 1,262 | 1,270 | 1,257 | 1,267 | 388,700 |
| 2010/04/05 | 1,262 | 1,270 | 1,252 | 1,267 | 335,100 |
| 2010/04/02 | 1,279 | 1,279 | 1,254 | 1,261 | 498,500 |
| 2010/04/01 | 1,263 | 1,270 | 1,250 | 1,256 | 576,900 |
| 2010/03/31 | 1,265 | 1,273 | 1,263 | 1,273 | 536,500 |
| 2010/03/30 | 1,253 | 1,268 | 1,248 | 1,264 | 319,000 |
| 2010/03/29 | 1,241 | 1,252 | 1,234 | 1,248 | 307,600 |
| 2010/03/26 | 1,240 | 1,255 | 1,233 | 1,255 | 361,500 |
| 2010/03/25 | 1,233 | 1,241 | 1,220 | 1,231 | 488,600 |
| 2010/03/24 | 1,242 | 1,248 | 1,227 | 1,238 | 376,800 |
| 2010/03/23 | 1,250 | 1,265 | 1,231 | 1,248 | 370,200 |
| 2010/03/19 | 1,229 | 1,248 | 1,224 | 1,248 | 384,100 |
| 2010/03/18 | 1,238 | 1,241 | 1,223 | 1,230 | 450,400 |
| 2010/03/17 | 1,250 | 1,252 | 1,221 | 1,228 | 525,900 |
| 2010/03/16 | 1,230 | 1,252 | 1,228 | 1,244 | 716,000 |
| 2010/03/15 | 1,194 | 1,232 | 1,194 | 1,226 | 754,900 |
| 2010/03/12 | 1,201 | 1,201 | 1,176 | 1,189 | 650,500 |
| 2010/03/11 | 1,194 | 1,198 | 1,187 | 1,195 | 343,500 |
| 2010/03/10 | 1,170 | 1,183 | 1,167 | 1,179 | 391,600 |
| 2010/03/09 | 1,180 | 1,190 | 1,175 | 1,175 | 447,400 |
| 2010/03/08 | 1,200 | 1,200 | 1,184 | 1,193 | 294,700 |
| 2010/03/05 | 1,177 | 1,191 | 1,172 | 1,182 | 364,300 |
| 2010/03/04 | 1,181 | 1,182 | 1,158 | 1,161 | 552,500 |
| 2010/03/03 | 1,161 | 1,175 | 1,154 | 1,169 | 408,900 |
| 2010/03/02 | 1,182 | 1,183 | 1,161 | 1,169 | 588,900 |
| 2010/03/01 | 1,179 | 1,199 | 1,166 | 1,195 | 611,600 |
| 2010/02/26 | 1,194 | 1,199 | 1,158 | 1,179 | 1,076,900 |
| 2010/02/25 | 1,154 | 1,155 | 1,133 | 1,141 | 968,300 |
| 2010/02/24 | 1,169 | 1,170 | 1,153 | 1,167 | 623,100 |
| 2010/02/23 | 1,190 | 1,194 | 1,165 | 1,180 | 408,100 |
| 2010/02/22 | 1,205 | 1,210 | 1,185 | 1,191 | 427,300 |
| 2010/02/19 | 1,196 | 1,211 | 1,180 | 1,190 | 401,100 |
| 2010/02/18 | 1,201 | 1,209 | 1,188 | 1,190 | 302,900 |
| 2010/02/17 | 1,210 | 1,213 | 1,197 | 1,213 | 367,100 |
| 2010/02/16 | 1,180 | 1,216 | 1,177 | 1,201 | 355,000 |
| 2010/02/15 | 1,200 | 1,204 | 1,178 | 1,183 | 397,400 |
| 2010/02/12 | 1,216 | 1,226 | 1,196 | 1,213 | 341,100 |
| 2010/02/10 | 1,210 | 1,227 | 1,204 | 1,212 | 315,900 |
| 2010/02/09 | 1,207 | 1,223 | 1,202 | 1,207 | 467,400 |
| 2010/02/08 | 1,213 | 1,228 | 1,195 | 1,212 | 421,500 |
| 2010/02/05 | 1,234 | 1,237 | 1,204 | 1,214 | 588,900 |
| 2010/02/04 | 1,252 | 1,257 | 1,243 | 1,255 | 369,600 |
| 2010/02/03 | 1,248 | 1,253 | 1,237 | 1,238 | 369,600 |
| 2010/02/02 | 1,237 | 1,251 | 1,227 | 1,248 | 375,100 |
| 2010/02/01 | 1,237 | 1,249 | 1,222 | 1,240 | 445,900 |
| 2010/01/29 | 1,266 | 1,266 | 1,243 | 1,250 | 482,200 |
| 2010/01/28 | 1,250 | 1,282 | 1,249 | 1,269 | 1,121,400 |
| 2010/01/27 | 1,288 | 1,288 | 1,235 | 1,237 | 841,000 |
| 2010/01/26 | 1,320 | 1,366 | 1,306 | 1,306 | 688,000 |
| 2010/01/25 | 1,334 | 1,334 | 1,309 | 1,320 | 517,900 |
| 2010/01/22 | 1,350 | 1,357 | 1,309 | 1,335 | 650,300 |
| 2010/01/21 | 1,362 | 1,374 | 1,334 | 1,370 | 503,300 |
| 2010/01/20 | 1,400 | 1,401 | 1,378 | 1,378 | 192,000 |
| 2010/01/19 | 1,423 | 1,428 | 1,393 | 1,401 | 210,400 |
| 2010/01/18 | 1,421 | 1,431 | 1,407 | 1,414 | 298,200 |
| 2010/01/15 | 1,411 | 1,423 | 1,403 | 1,420 | 287,200 |
| 2010/01/14 | 1,409 | 1,423 | 1,402 | 1,421 | 153,000 |
| 2010/01/13 | 1,412 | 1,433 | 1,406 | 1,409 | 246,700 |
| 2010/01/12 | 1,375 | 1,415 | 1,365 | 1,411 | 253,400 |
| 2010/01/08 | 1,391 | 1,414 | 1,385 | 1,397 | 156,100 |
| 2010/01/07 | 1,392 | 1,402 | 1,375 | 1,393 | 209,000 |
| 2010/01/06 | 1,416 | 1,416 | 1,393 | 1,405 | 150,800 |
| 2010/01/05 | 1,399 | 1,417 | 1,392 | 1,404 | 269,400 |
| 2010/01/04 | 1,360 | 1,388 | 1,358 | 1,386 | 81,800 |