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
2011/12/30 889 901 880 900 79,400
2011/12/29 884 887 876 885 134,300
2011/12/28 887 893 879 883 148,800
2011/12/27 898 903 895 899 77,700
2011/12/26 927 927 898 901 217,800
2011/12/22 907 914 902 912 149,600
2011/12/21 883 908 883 907 263,100
2011/12/20 883 889 874 883 118,300
2011/12/19 889 892 872 882 160,800
2011/12/16 913 913 893 894 219,700
2011/12/15 940 943 913 919 516,600
2011/12/14 927 945 927 937 456,000
2011/12/13 916 928 904 925 276,100
2011/12/12 910 922 903 914 165,000
2011/12/09 894 903 891 899 206,700
2011/12/08 896 913 891 902 243,500
2011/12/07 886 903 881 902 169,800
2011/12/06 898 899 882 883 303,000
2011/12/05 882 886 868 883 156,800
2011/12/02 890 905 865 871 244,300
2011/12/01 881 883 862 868 173,500
2011/11/30 871 871 850 864 137,400
2011/11/29 863 872 853 871 94,200
2011/11/28 844 868 835 853 293,300
2011/11/25 853 857 828 829 432,800
2011/11/24 869 882 860 867 305,400
2011/11/22 857 873 852 863 174,000
2011/11/21 850 870 849 865 148,700
2011/11/18 854 868 846 853 225,900
2011/11/17 850 873 844 866 174,100
2011/11/16 848 861 846 850 123,000
2011/11/15 865 867 858 863 80,100
2011/11/14 872 876 864 868 69,100
2011/11/11 875 880 860 865 218,600
2011/11/10 878 885 857 862 431,600
2011/11/09 897 903 888 902 133,900
2011/11/08 896 936 884 888 327,700
2011/11/07 919 919 885 896 354,300
2011/11/04 920 927 908 922 182,800
2011/11/02 923 924 903 915 183,400
2011/11/01 931 943 929 936 217,000
2011/10/31 945 952 934 941 309,000
2011/10/28 956 958 949 952 240,000
2011/10/27 934 958 934 956 200,500
2011/10/26 929 949 926 939 410,600
2011/10/25 965 965 916 928 367,700
2011/10/24 946 953 931 942 404,300
2011/10/21 944 946 938 943 214,000
2011/10/20 950 956 943 945 245,500
2011/10/19 950 952 942 950 189,400
2011/10/18 950 954 943 949 198,300
2011/10/17 957 966 955 962 229,500
2011/10/14 943 946 932 935 211,500
2011/10/13 960 962 952 957 114,800
2011/10/12 958 963 947 951 179,000
2011/10/11 966 976 956 958 197,400
2011/10/07 952 962 949 961 220,900
2011/10/06 929 943 926 941 335,200
2011/10/05 928 928 908 918 161,500
2011/10/04 920 931 910 925 354,600
2011/10/03 930 942 908 937 283,600
2011/09/30 955 962 929 948 210,900
2011/09/29 932 954 931 954 267,000
2011/09/28 919 947 919 939 192,100
2011/09/27 911 916 903 912 277,500
2011/09/26 933 935 890 914 691,200
2011/09/22 884 896 870 896 327,800
2011/09/21 879 896 875 883 174,000
2011/09/20 873 879 866 873 101,200
2011/09/16 881 897 881 890 161,900
2011/09/15 863 881 859 877 177,100
2011/09/14 877 879 850 853 137,900
2011/09/13 860 875 854 870 118,300
2011/09/12 853 858 843 853 110,900
2011/09/09 870 882 865 879 218,600
2011/09/08 873 874 859 865 151,600
2011/09/07 868 870 856 862 182,300
2011/09/06 877 877 849 853 296,100
2011/09/05 888 890 871 877 137,200
2011/09/02 902 907 892 904 227,300
2011/09/01 895 906 891 902 142,500
2011/08/31 889 896 883 892 342,900
2011/08/30 886 900 879 892 166,300
2011/08/29 879 883 862 873 235,700
2011/08/26 879 885 867 882 362,600
2011/08/25 868 881 866 874 263,800
2011/08/24 867 872 855 859 196,100
2011/08/23 863 866 848 862 304,100
2011/08/22 843 859 843 849 242,100
2011/08/19 848 861 845 852 259,400
2011/08/18 874 881 863 866 219,300
2011/08/17 867 880 866 874 124,100
2011/08/16 880 882 870 876 145,900
2011/08/15 883 883 869 880 201,500
2011/08/12 875 880 867 869 297,000
2011/08/11 853 863 846 859 239,100
2011/08/10 879 880 859 873 430,700
2011/08/09 845 865 831 864 414,500
2011/08/08 878 882 862 867 373,000
2011/08/05 898 900 882 900 346,100
2011/08/04 931 943 922 927 266,200
2011/08/03 920 931 916 931 417,800
2011/08/02 950 953 924 926 477,600
2011/08/01 964 972 954 958 517,100
2011/07/29 976 977 959 960 269,500
2011/07/28 986 989 968 982 337,100
2011/07/27 1,001 1,004 986 992 391,200
2011/07/26 1,020 1,020 1,003 1,008 704,200
2011/07/25 1,024 1,025 1,011 1,015 570,900
2011/07/22 990 1,022 982 1,007 1,762,600
2011/07/21 953 954 942 951 290,300
2011/07/20 950 959 944 951 352,800
2011/07/19 943 946 933 935 228,800
2011/07/15 949 953 943 950 334,300
2011/07/14 957 964 950 950 374,200
2011/07/13 960 963 955 957 280,200
2011/07/12 971 977 961 963 364,700
2011/07/11 960 984 956 976 834,200
2011/07/08 930 946 930 943 390,400
2011/07/07 927 935 924 930 210,300
2011/07/06 920 926 914 922 389,500
2011/07/05 934 944 925 925 288,100
2011/07/04 928 932 916 921 236,700
2011/07/01 917 928 910 911 218,100
2011/06/30 896 912 894 910 497,600
2011/06/29 887 892 876 884 386,300
2011/06/28 887 889 865 870 405,900
2011/06/27 895 895 877 882 350,400
2011/06/24 890 898 890 896 294,400
2011/06/23 890 899 883 889 285,600
2011/06/22 866 904 863 901 570,900
2011/06/21 860 867 852 866 241,200
2011/06/20 856 869 855 861 238,600
2011/06/17 873 878 851 862 452,000
2011/06/16 876 885 871 871 229,600
2011/06/15 899 902 882 886 560,000
2011/06/14 879 898 876 897 408,700
2011/06/13 870 883 865 881 217,500
2011/06/10 873 883 871 874 329,800
2011/06/09 868 869 856 866 271,100
2011/06/08 874 880 866 876 196,100
2011/06/07 873 877 862 873 325,100
2011/06/06 882 896 874 881 329,000
2011/06/03 878 896 878 883 445,700
2011/06/02 878 892 865 888 497,100
2011/06/01 886 910 884 898 948,200
2011/05/31 863 883 853 873 3,206,800
2011/05/30 854 874 846 868 885,000
2011/05/27 854 854 837 848 575,200
2011/05/26 835 867 833 867 898,100
2011/05/25 831 839 829 834 486,500
2011/05/24 845 850 829 830 577,500
2011/05/23 853 853 835 845 389,900
2011/05/20 862 864 850 852 339,800
2011/05/19 876 881 860 865 518,800
2011/05/18 847 875 842 870 814,700
2011/05/17 846 850 828 846 907,300
2011/05/16 851 866 843 859 653,200
2011/05/13 891 891 858 864 526,300
2011/05/12 892 892 882 882 248,600
2011/05/11 896 904 890 892 262,000
2011/05/10 884 903 883 894 430,400
2011/05/09 901 903 881 885 245,200
2011/05/06 900 902 884 894 340,800
2011/05/02 899 906 897 904 376,200
2011/04/28 895 911 889 897 783,300
2011/04/27 893 915 890 899 592,200
2011/04/26 896 897 884 890 787,700
2011/04/25 886 886 865 881 761,300
2011/04/22 900 901 872 876 1,515,200
2011/04/21 965 965 930 931 899,000
2011/04/20 972 980 963 964 287,600
2011/04/19 958 964 951 963 215,800
2011/04/18 963 977 963 968 248,500
2011/04/15 980 987 971 973 252,300
2011/04/14 976 983 963 981 311,500
2011/04/13 969 983 962 977 278,800
2011/04/12 970 978 960 968 189,300
2011/04/11 975 995 965 985 239,900
2011/04/08 977 977 953 969 532,700
2011/04/07 992 1,008 974 977 448,100
2011/04/06 1,005 1,005 976 991 327,700
2011/04/05 1,018 1,024 1,002 1,009 205,300
2011/04/04 1,043 1,043 1,015 1,015 171,700
2011/04/01 1,045 1,049 1,030 1,033 277,600
2011/03/31 1,008 1,033 1,001 1,033 263,200
2011/03/30 998 1,015 978 1,012 302,800
2011/03/29 971 1,015 969 1,002 365,600
2011/03/28 989 993 959 967 319,600
2011/03/25 995 995 966 976 268,100
2011/03/24 989 1,003 973 975 283,600
2011/03/23 995 1,007 967 989 331,900
2011/03/22 962 984 957 976 476,200
2011/03/18 898 944 897 933 454,800
2011/03/17 828 895 801 885 756,100
2011/03/16 863 870 812 851 1,519,000
2011/03/15 958 973 838 873 449,500
2011/03/14 956 1,020 956 988 355,300
2011/03/11 1,108 1,111 1,090 1,091 316,000
2011/03/10 1,111 1,115 1,103 1,107 106,000
2011/03/09 1,125 1,131 1,118 1,120 116,100
2011/03/08 1,125 1,130 1,116 1,116 166,600
2011/03/07 1,126 1,132 1,116 1,124 127,900
2011/03/04 1,136 1,148 1,136 1,138 142,900
2011/03/03 1,115 1,134 1,114 1,131 144,900
2011/03/02 1,136 1,143 1,120 1,121 145,500
2011/03/01 1,152 1,152 1,135 1,150 232,800
2011/02/28 1,134 1,145 1,114 1,145 324,400
2011/02/25 1,110 1,134 1,106 1,133 222,800
2011/02/24 1,127 1,134 1,111 1,115 225,700
2011/02/23 1,136 1,153 1,132 1,133 256,100
2011/02/22 1,132 1,139 1,129 1,135 296,200
2011/02/21 1,135 1,135 1,127 1,131 133,100
2011/02/18 1,131 1,143 1,129 1,133 251,100
2011/02/17 1,123 1,138 1,123 1,136 299,600
2011/02/16 1,120 1,130 1,112 1,122 286,500
2011/02/15 1,138 1,143 1,118 1,125 355,200
2011/02/14 1,135 1,152 1,134 1,146 216,000
2011/02/10 1,137 1,150 1,134 1,145 188,800
2011/02/09 1,154 1,154 1,135 1,137 326,200
2011/02/08 1,151 1,152 1,129 1,129 581,600
2011/02/07 1,168 1,171 1,149 1,153 381,300
2011/02/04 1,178 1,181 1,164 1,170 180,200
2011/02/03 1,177 1,178 1,159 1,167 194,600
2011/02/02 1,164 1,183 1,161 1,167 239,200
2011/02/01 1,162 1,163 1,141 1,148 441,800
2011/01/31 1,179 1,186 1,157 1,176 289,900
2011/01/28 1,247 1,247 1,189 1,191 405,800
2011/01/27 1,223 1,252 1,223 1,251 452,600
2011/01/26 1,238 1,246 1,216 1,223 452,700
2011/01/25 1,202 1,219 1,190 1,214 216,500
2011/01/24 1,188 1,196 1,176 1,193 123,800
2011/01/21 1,198 1,200 1,175 1,180 208,500
2011/01/20 1,206 1,210 1,195 1,195 162,500
2011/01/19 1,221 1,225 1,212 1,220 225,700
2011/01/18 1,205 1,218 1,198 1,211 145,100
2011/01/17 1,213 1,226 1,208 1,212 86,100
2011/01/14 1,233 1,234 1,213 1,217 218,700
2011/01/13 1,222 1,240 1,210 1,233 353,300
2011/01/12 1,215 1,225 1,206 1,209 188,500
2011/01/11 1,212 1,219 1,199 1,210 169,400
2011/01/07 1,221 1,223 1,212 1,213 175,300
2011/01/06 1,201 1,226 1,201 1,214 307,300
2011/01/05 1,182 1,192 1,179 1,190 266,100
2011/01/04 1,177 1,178 1,163 1,170 228,300

このページの先頭へ