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
2012/12/28 1,237 1,240 1,224 1,235 171,700
2012/12/27 1,229 1,234 1,218 1,226 143,200
2012/12/26 1,237 1,240 1,210 1,219 335,200
2012/12/25 1,240 1,248 1,207 1,225 216,800
2012/12/21 1,228 1,230 1,210 1,219 198,300
2012/12/20 1,232 1,234 1,218 1,224 306,500
2012/12/19 1,229 1,238 1,224 1,233 256,400
2012/12/18 1,216 1,232 1,216 1,219 193,900
2012/12/17 1,220 1,223 1,208 1,209 356,800
2012/12/14 1,182 1,210 1,182 1,209 384,100
2012/12/13 1,201 1,203 1,177 1,194 496,200
2012/12/12 1,178 1,197 1,178 1,196 249,500
2012/12/11 1,186 1,188 1,168 1,174 237,300
2012/12/10 1,207 1,208 1,183 1,184 215,300
2012/12/07 1,212 1,218 1,197 1,199 280,500
2012/12/06 1,189 1,214 1,188 1,210 489,200
2012/12/05 1,179 1,188 1,160 1,173 438,500
2012/12/04 1,201 1,201 1,177 1,191 471,900
2012/12/03 1,196 1,220 1,194 1,210 406,300
2012/11/30 1,215 1,216 1,185 1,189 660,800
2012/11/29 1,219 1,221 1,209 1,215 491,200
2012/11/28 1,214 1,225 1,209 1,213 496,700
2012/11/27 1,200 1,214 1,199 1,214 285,100
2012/11/26 1,207 1,210 1,193 1,200 398,700
2012/11/22 1,198 1,200 1,182 1,193 411,100
2012/11/21 1,183 1,192 1,179 1,190 383,700
2012/11/20 1,171 1,180 1,168 1,179 294,700
2012/11/19 1,170 1,177 1,163 1,171 281,300
2012/11/16 1,135 1,158 1,135 1,158 363,900
2012/11/15 1,128 1,136 1,103 1,135 452,200
2012/11/14 1,107 1,130 1,103 1,129 373,100
2012/11/13 1,138 1,138 1,105 1,107 592,800
2012/11/12 1,142 1,144 1,137 1,137 208,600
2012/11/09 1,153 1,153 1,132 1,142 312,900
2012/11/08 1,147 1,162 1,146 1,153 342,600
2012/11/07 1,166 1,168 1,147 1,149 583,000
2012/11/06 1,165 1,167 1,147 1,166 401,000
2012/11/05 1,179 1,179 1,162 1,167 469,700
2012/11/02 1,180 1,186 1,171 1,179 596,200
2012/11/01 1,163 1,181 1,162 1,180 477,000
2012/10/31 1,174 1,175 1,153 1,163 797,900
2012/10/30 1,198 1,200 1,174 1,174 537,300
2012/10/29 1,176 1,210 1,173 1,198 881,300
2012/10/26 1,200 1,203 1,163 1,168 1,019,900
2012/10/25 1,201 1,215 1,185 1,195 1,472,800
2012/10/24 1,251 1,281 1,199 1,218 2,904,000
2012/10/23 1,082 1,087 1,067 1,073 157,800
2012/10/22 1,083 1,086 1,075 1,078 159,500
2012/10/19 1,085 1,091 1,074 1,088 117,500
2012/10/18 1,070 1,091 1,070 1,085 148,700
2012/10/17 1,067 1,069 1,057 1,065 125,400
2012/10/16 1,047 1,058 1,040 1,055 109,100
2012/10/15 1,039 1,048 1,032 1,042 223,300
2012/10/12 1,039 1,054 1,035 1,048 240,800
2012/10/11 1,019 1,035 1,019 1,035 214,100
2012/10/10 1,045 1,047 1,016 1,018 290,700
2012/10/09 1,060 1,077 1,053 1,060 149,500
2012/10/05 1,056 1,065 1,047 1,063 141,000
2012/10/04 1,050 1,074 1,044 1,063 219,100
2012/10/03 1,062 1,068 1,047 1,047 223,500
2012/10/02 1,073 1,083 1,059 1,067 194,000
2012/10/01 1,070 1,082 1,056 1,065 247,300
2012/09/28 1,100 1,101 1,071 1,078 305,700
2012/09/27 1,066 1,088 1,061 1,082 350,400
2012/09/26 1,072 1,090 1,060 1,067 343,400
2012/09/25 1,070 1,071 1,043 1,071 411,400
2012/09/24 1,078 1,080 1,069 1,076 97,900
2012/09/21 1,062 1,076 1,062 1,069 143,400
2012/09/20 1,060 1,079 1,058 1,068 149,500
2012/09/19 1,073 1,080 1,062 1,065 197,400
2012/09/18 1,075 1,090 1,074 1,077 167,200
2012/09/14 1,074 1,089 1,070 1,077 181,000
2012/09/13 1,077 1,077 1,060 1,069 186,200
2012/09/12 1,070 1,095 1,069 1,091 305,400
2012/09/11 1,051 1,069 1,050 1,068 106,800
2012/09/10 1,059 1,074 1,056 1,068 123,000
2012/09/07 1,070 1,070 1,047 1,050 413,600
2012/09/06 1,058 1,068 1,047 1,061 203,500
2012/09/05 1,057 1,076 1,050 1,066 226,400
2012/09/04 1,084 1,085 1,063 1,073 120,700
2012/09/03 1,078 1,099 1,068 1,082 166,700
2012/08/31 1,085 1,094 1,076 1,079 149,600
2012/08/30 1,092 1,106 1,086 1,093 199,100
2012/08/29 1,102 1,110 1,091 1,107 168,600
2012/08/28 1,110 1,123 1,110 1,113 228,000
2012/08/27 1,123 1,138 1,100 1,106 381,100
2012/08/24 1,101 1,124 1,096 1,116 224,100
2012/08/23 1,109 1,121 1,108 1,117 140,600
2012/08/22 1,120 1,122 1,108 1,110 144,400
2012/08/21 1,109 1,123 1,109 1,116 102,100
2012/08/20 1,111 1,120 1,110 1,112 88,000
2012/08/17 1,126 1,126 1,102 1,109 204,800
2012/08/16 1,119 1,136 1,112 1,126 208,100
2012/08/15 1,111 1,111 1,091 1,100 197,700
2012/08/14 1,097 1,122 1,093 1,121 388,000
2012/08/13 1,084 1,096 1,082 1,096 175,500
2012/08/10 1,091 1,098 1,082 1,090 166,600
2012/08/09 1,100 1,102 1,085 1,096 159,300
2012/08/08 1,099 1,115 1,090 1,099 241,200
2012/08/07 1,080 1,095 1,078 1,091 267,300
2012/08/06 1,071 1,086 1,069 1,084 254,300
2012/08/03 1,041 1,061 1,041 1,050 219,500
2012/08/02 1,050 1,067 1,047 1,052 273,900
2012/08/01 1,053 1,066 1,043 1,055 452,700
2012/07/31 1,086 1,089 1,059 1,059 569,300
2012/07/30 1,070 1,097 1,069 1,097 298,300
2012/07/27 1,088 1,088 1,058 1,066 401,800
2012/07/26 1,059 1,090 1,039 1,090 764,500
2012/07/25 1,030 1,042 1,005 1,036 1,018,100
2012/07/24 951 976 946 966 379,500
2012/07/23 976 986 960 966 196,400
2012/07/20 1,010 1,029 987 990 160,600
2012/07/19 997 1,017 996 1,015 281,900
2012/07/18 987 995 981 984 190,900
2012/07/17 992 993 977 977 114,800
2012/07/13 982 999 982 992 156,400
2012/07/12 1,000 1,000 985 986 137,000
2012/07/11 1,006 1,011 991 1,001 147,100
2012/07/10 1,013 1,018 1,002 1,005 152,000
2012/07/09 1,000 1,014 996 1,013 61,300
2012/07/06 1,016 1,032 1,007 1,013 203,200
2012/07/05 1,011 1,023 1,007 1,012 170,000
2012/07/04 1,023 1,034 1,020 1,024 151,800
2012/07/03 1,017 1,032 1,004 1,020 264,900
2012/07/02 1,025 1,026 1,006 1,008 168,600
2012/06/29 995 1,016 992 1,011 308,500
2012/06/28 981 1,015 981 1,006 276,400
2012/06/27 976 977 959 974 136,400
2012/06/26 987 993 979 981 350,400
2012/06/25 985 989 969 987 289,800
2012/06/22 967 978 967 974 122,300
2012/06/21 980 985 974 981 164,600
2012/06/20 963 980 961 979 181,600
2012/06/19 973 984 958 959 260,700
2012/06/18 965 977 964 974 205,300
2012/06/15 974 974 953 960 471,200
2012/06/14 964 981 962 973 398,400
2012/06/13 936 969 932 963 433,800
2012/06/12 919 929 917 929 212,500
2012/06/11 935 947 930 934 196,600
2012/06/08 934 936 916 929 238,600
2012/06/07 935 937 921 933 184,300
2012/06/06 911 925 907 921 182,100
2012/06/05 901 911 896 908 190,300
2012/06/04 897 904 887 901 148,300
2012/06/01 911 926 907 912 216,200
2012/05/31 907 934 906 926 253,500
2012/05/30 915 919 901 919 150,500
2012/05/29 915 921 902 920 165,200
2012/05/28 922 925 905 905 173,400
2012/05/25 915 922 906 921 198,700
2012/05/24 923 927 907 914 211,900
2012/05/23 935 935 919 923 297,700
2012/05/22 935 950 933 935 248,800
2012/05/21 914 933 914 928 141,800
2012/05/18 918 934 914 920 269,100
2012/05/17 928 947 922 942 161,200
2012/05/16 938 955 934 940 262,600
2012/05/15 956 957 934 947 245,800
2012/05/14 974 976 959 961 170,600
2012/05/11 987 993 972 972 156,900
2012/05/10 987 992 973 987 276,800
2012/05/09 999 1,004 982 986 265,200
2012/05/08 1,017 1,017 996 1,006 270,500
2012/05/07 1,012 1,018 995 1,005 310,400
2012/05/02 1,047 1,048 1,033 1,040 243,700
2012/05/01 1,036 1,040 1,027 1,030 171,000
2012/04/27 1,048 1,059 1,030 1,034 348,000
2012/04/26 1,058 1,065 1,043 1,048 417,700
2012/04/25 1,058 1,068 1,044 1,057 455,900
2012/04/24 1,012 1,059 1,010 1,049 413,400
2012/04/23 1,017 1,023 1,000 1,010 222,800
2012/04/20 1,012 1,012 1,001 1,006 137,200
2012/04/19 1,018 1,018 1,003 1,012 240,700
2012/04/18 1,010 1,016 1,001 1,014 272,700
2012/04/17 990 1,005 979 1,004 291,600
2012/04/16 981 990 970 984 244,800
2012/04/13 992 1,006 987 996 292,900
2012/04/12 986 996 981 989 244,600
2012/04/11 965 982 963 977 224,600
2012/04/10 982 990 973 978 131,500
2012/04/09 983 992 977 985 141,900
2012/04/06 996 1,006 992 1,002 149,000
2012/04/05 1,011 1,012 994 1,009 177,200
2012/04/04 1,031 1,039 1,007 1,014 204,900
2012/04/03 1,049 1,049 1,036 1,036 123,700
2012/04/02 1,062 1,063 1,048 1,049 251,700
2012/03/30 1,042 1,075 1,040 1,061 442,900
2012/03/29 1,015 1,034 1,015 1,031 222,200
2012/03/28 1,020 1,030 1,009 1,017 346,500
2012/03/27 1,025 1,035 1,017 1,035 235,900
2012/03/26 1,035 1,035 1,019 1,019 262,500
2012/03/23 1,035 1,035 1,023 1,025 178,200
2012/03/22 1,033 1,048 1,031 1,037 209,500
2012/03/21 1,036 1,039 1,023 1,026 143,500
2012/03/19 1,034 1,047 1,034 1,042 118,100
2012/03/16 1,037 1,047 1,032 1,040 164,500
2012/03/15 1,039 1,046 1,032 1,037 218,700
2012/03/14 1,045 1,056 1,036 1,038 307,200
2012/03/13 1,030 1,042 1,022 1,027 228,200
2012/03/12 1,040 1,049 1,032 1,034 117,700
2012/03/09 1,045 1,057 1,033 1,047 342,000
2012/03/08 1,045 1,045 1,025 1,025 376,800
2012/03/07 1,020 1,048 1,020 1,045 294,200
2012/03/06 1,023 1,042 1,023 1,033 369,700
2012/03/05 1,013 1,026 1,007 1,010 176,400
2012/03/02 1,026 1,028 1,008 1,018 197,200
2012/03/01 1,031 1,031 1,002 1,015 257,100
2012/02/29 1,034 1,038 1,001 1,005 374,800
2012/02/28 1,028 1,040 1,012 1,040 197,200
2012/02/27 1,047 1,047 1,027 1,032 262,700
2012/02/24 1,033 1,036 1,022 1,030 233,000
2012/02/23 1,010 1,034 1,002 1,032 373,900
2012/02/22 992 1,004 992 1,003 190,200
2012/02/21 986 994 982 988 160,200
2012/02/20 992 1,000 983 983 189,400
2012/02/17 970 987 968 980 260,500
2012/02/16 957 967 953 960 177,200
2012/02/15 955 968 951 963 220,900
2012/02/14 954 963 947 962 96,000
2012/02/13 948 957 944 954 115,000
2012/02/10 964 964 949 953 167,500
2012/02/09 957 970 953 965 296,700
2012/02/08 965 968 956 962 130,300
2012/02/07 942 967 942 964 280,400
2012/02/06 945 945 928 940 306,000
2012/02/03 955 968 939 944 386,600
2012/02/02 960 973 944 951 260,900
2012/02/01 934 954 933 948 232,200
2012/01/31 950 958 930 933 414,700
2012/01/30 943 962 940 961 293,500
2012/01/27 960 966 922 939 511,200
2012/01/26 974 986 949 955 419,300
2012/01/25 950 977 949 974 349,600
2012/01/24 948 953 942 947 129,700
2012/01/23 938 948 929 947 240,000
2012/01/20 921 940 920 937 200,000
2012/01/19 911 919 907 909 175,300
2012/01/18 891 911 891 900 287,100
2012/01/17 882 892 877 889 243,200
2012/01/16 881 888 870 887 148,400
2012/01/13 886 898 882 895 109,200
2012/01/12 883 887 877 885 123,700
2012/01/11 897 897 884 893 146,600
2012/01/10 899 907 892 898 117,300
2012/01/06 903 903 892 894 88,400
2012/01/05 907 914 904 909 110,900
2012/01/04 910 923 907 911 145,900

このページの先頭へ