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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,472 | 1,475 | 1,458 | 1,467 | 114,600 |
| 2013/12/27 | 1,445 | 1,457 | 1,432 | 1,452 | 143,000 |
| 2013/12/26 | 1,436 | 1,447 | 1,429 | 1,444 | 129,300 |
| 2013/12/25 | 1,431 | 1,437 | 1,425 | 1,432 | 236,600 |
| 2013/12/24 | 1,445 | 1,458 | 1,441 | 1,447 | 203,900 |
| 2013/12/20 | 1,440 | 1,450 | 1,434 | 1,445 | 310,900 |
| 2013/12/19 | 1,469 | 1,474 | 1,447 | 1,452 | 300,600 |
| 2013/12/18 | 1,477 | 1,477 | 1,453 | 1,462 | 346,600 |
| 2013/12/17 | 1,469 | 1,488 | 1,461 | 1,478 | 185,100 |
| 2013/12/16 | 1,479 | 1,480 | 1,459 | 1,469 | 397,500 |
| 2013/12/13 | 1,491 | 1,498 | 1,471 | 1,479 | 603,100 |
| 2013/12/12 | 1,505 | 1,512 | 1,494 | 1,505 | 128,800 |
| 2013/12/11 | 1,506 | 1,515 | 1,498 | 1,508 | 277,600 |
| 2013/12/10 | 1,508 | 1,517 | 1,504 | 1,506 | 437,900 |
| 2013/12/09 | 1,515 | 1,517 | 1,502 | 1,508 | 295,800 |
| 2013/12/06 | 1,512 | 1,512 | 1,486 | 1,499 | 412,600 |
| 2013/12/05 | 1,516 | 1,519 | 1,505 | 1,512 | 464,100 |
| 2013/12/04 | 1,509 | 1,522 | 1,496 | 1,513 | 270,600 |
| 2013/12/03 | 1,526 | 1,528 | 1,515 | 1,520 | 325,300 |
| 2013/12/02 | 1,520 | 1,525 | 1,509 | 1,520 | 312,400 |
| 2013/11/29 | 1,500 | 1,524 | 1,497 | 1,520 | 380,500 |
| 2013/11/28 | 1,506 | 1,513 | 1,500 | 1,511 | 259,900 |
| 2013/11/27 | 1,504 | 1,509 | 1,491 | 1,499 | 346,100 |
| 2013/11/26 | 1,498 | 1,508 | 1,486 | 1,504 | 418,000 |
| 2013/11/25 | 1,487 | 1,505 | 1,482 | 1,502 | 512,200 |
| 2013/11/22 | 1,489 | 1,495 | 1,478 | 1,481 | 384,100 |
| 2013/11/21 | 1,473 | 1,487 | 1,467 | 1,487 | 333,700 |
| 2013/11/20 | 1,465 | 1,473 | 1,460 | 1,473 | 244,000 |
| 2013/11/19 | 1,461 | 1,469 | 1,455 | 1,465 | 334,200 |
| 2013/11/18 | 1,472 | 1,474 | 1,454 | 1,469 | 320,900 |
| 2013/11/15 | 1,448 | 1,474 | 1,446 | 1,468 | 488,600 |
| 2013/11/14 | 1,450 | 1,451 | 1,432 | 1,440 | 552,000 |
| 2013/11/13 | 1,434 | 1,447 | 1,425 | 1,445 | 319,900 |
| 2013/11/12 | 1,420 | 1,434 | 1,415 | 1,434 | 318,800 |
| 2013/11/11 | 1,400 | 1,425 | 1,400 | 1,420 | 340,700 |
| 2013/11/08 | 1,391 | 1,404 | 1,380 | 1,395 | 329,600 |
| 2013/11/07 | 1,420 | 1,440 | 1,389 | 1,396 | 716,800 |
| 2013/11/06 | 1,383 | 1,435 | 1,375 | 1,420 | 770,600 |
| 2013/11/05 | 1,350 | 1,417 | 1,350 | 1,388 | 1,307,000 |
| 2013/11/01 | 1,313 | 1,317 | 1,290 | 1,295 | 194,700 |
| 2013/10/31 | 1,318 | 1,338 | 1,301 | 1,313 | 266,100 |
| 2013/10/30 | 1,323 | 1,332 | 1,306 | 1,311 | 403,200 |
| 2013/10/29 | 1,338 | 1,338 | 1,301 | 1,315 | 505,600 |
| 2013/10/28 | 1,344 | 1,354 | 1,326 | 1,352 | 238,900 |
| 2013/10/25 | 1,373 | 1,373 | 1,328 | 1,342 | 411,300 |
| 2013/10/24 | 1,344 | 1,392 | 1,327 | 1,384 | 505,700 |
| 2013/10/23 | 1,345 | 1,350 | 1,327 | 1,328 | 265,000 |
| 2013/10/22 | 1,339 | 1,344 | 1,329 | 1,339 | 162,600 |
| 2013/10/21 | 1,324 | 1,337 | 1,319 | 1,334 | 143,600 |
| 2013/10/18 | 1,323 | 1,335 | 1,311 | 1,325 | 144,100 |
| 2013/10/17 | 1,317 | 1,337 | 1,314 | 1,325 | 172,100 |
| 2013/10/16 | 1,320 | 1,323 | 1,295 | 1,303 | 207,800 |
| 2013/10/15 | 1,337 | 1,340 | 1,314 | 1,322 | 200,600 |
| 2013/10/11 | 1,315 | 1,329 | 1,314 | 1,326 | 173,200 |
| 2013/10/10 | 1,295 | 1,303 | 1,288 | 1,300 | 177,600 |
| 2013/10/09 | 1,264 | 1,295 | 1,261 | 1,293 | 173,200 |
| 2013/10/08 | 1,269 | 1,281 | 1,255 | 1,268 | 258,400 |
| 2013/10/07 | 1,287 | 1,309 | 1,279 | 1,282 | 124,600 |
| 2013/10/04 | 1,293 | 1,304 | 1,280 | 1,291 | 225,700 |
| 2013/10/03 | 1,290 | 1,305 | 1,272 | 1,295 | 195,300 |
| 2013/10/02 | 1,297 | 1,309 | 1,278 | 1,285 | 190,600 |
| 2013/10/01 | 1,300 | 1,313 | 1,290 | 1,295 | 176,900 |
| 2013/09/30 | 1,308 | 1,316 | 1,298 | 1,304 | 121,300 |
| 2013/09/27 | 1,333 | 1,337 | 1,321 | 1,331 | 116,400 |
| 2013/09/26 | 1,329 | 1,338 | 1,313 | 1,337 | 211,600 |
| 2013/09/25 | 1,315 | 1,323 | 1,304 | 1,318 | 155,300 |
| 2013/09/24 | 1,312 | 1,322 | 1,302 | 1,313 | 116,400 |
| 2013/09/20 | 1,312 | 1,333 | 1,307 | 1,311 | 195,200 |
| 2013/09/19 | 1,311 | 1,313 | 1,294 | 1,312 | 166,300 |
| 2013/09/18 | 1,289 | 1,307 | 1,284 | 1,295 | 84,400 |
| 2013/09/17 | 1,290 | 1,305 | 1,280 | 1,281 | 156,500 |
| 2013/09/13 | 1,284 | 1,301 | 1,273 | 1,280 | 268,800 |
| 2013/09/12 | 1,267 | 1,300 | 1,258 | 1,284 | 299,800 |
| 2013/09/11 | 1,287 | 1,289 | 1,258 | 1,264 | 207,800 |
| 2013/09/10 | 1,281 | 1,290 | 1,271 | 1,285 | 183,600 |
| 2013/09/09 | 1,287 | 1,288 | 1,268 | 1,282 | 72,700 |
| 2013/09/06 | 1,287 | 1,287 | 1,252 | 1,256 | 113,700 |
| 2013/09/05 | 1,288 | 1,288 | 1,254 | 1,260 | 188,800 |
| 2013/09/04 | 1,265 | 1,286 | 1,257 | 1,282 | 121,900 |
| 2013/09/03 | 1,275 | 1,280 | 1,255 | 1,277 | 196,000 |
| 2013/09/02 | 1,256 | 1,263 | 1,244 | 1,258 | 107,900 |
| 2013/08/30 | 1,263 | 1,266 | 1,236 | 1,246 | 256,100 |
| 2013/08/29 | 1,256 | 1,262 | 1,245 | 1,256 | 239,800 |
| 2013/08/28 | 1,249 | 1,269 | 1,243 | 1,261 | 205,000 |
| 2013/08/27 | 1,273 | 1,284 | 1,262 | 1,264 | 236,100 |
| 2013/08/26 | 1,258 | 1,286 | 1,256 | 1,273 | 361,100 |
| 2013/08/23 | 1,269 | 1,280 | 1,238 | 1,251 | 388,300 |
| 2013/08/22 | 1,232 | 1,259 | 1,225 | 1,240 | 253,500 |
| 2013/08/21 | 1,247 | 1,259 | 1,234 | 1,243 | 266,600 |
| 2013/08/20 | 1,257 | 1,277 | 1,251 | 1,252 | 94,400 |
| 2013/08/19 | 1,262 | 1,277 | 1,262 | 1,268 | 97,700 |
| 2013/08/16 | 1,262 | 1,275 | 1,256 | 1,260 | 111,600 |
| 2013/08/15 | 1,267 | 1,297 | 1,267 | 1,278 | 165,600 |
| 2013/08/14 | 1,280 | 1,292 | 1,269 | 1,288 | 159,600 |
| 2013/08/13 | 1,260 | 1,282 | 1,260 | 1,279 | 258,000 |
| 2013/08/12 | 1,247 | 1,255 | 1,231 | 1,242 | 271,900 |
| 2013/08/09 | 1,256 | 1,269 | 1,237 | 1,258 | 316,100 |
| 2013/08/08 | 1,266 | 1,297 | 1,253 | 1,257 | 205,500 |
| 2013/08/07 | 1,281 | 1,305 | 1,275 | 1,278 | 346,300 |
| 2013/08/06 | 1,276 | 1,291 | 1,266 | 1,287 | 176,200 |
| 2013/08/05 | 1,279 | 1,297 | 1,272 | 1,286 | 218,200 |
| 2013/08/02 | 1,284 | 1,293 | 1,266 | 1,292 | 294,400 |
| 2013/08/01 | 1,251 | 1,283 | 1,250 | 1,283 | 260,600 |
| 2013/07/31 | 1,287 | 1,295 | 1,250 | 1,254 | 429,100 |
| 2013/07/30 | 1,250 | 1,314 | 1,236 | 1,307 | 779,700 |
| 2013/07/29 | 1,271 | 1,278 | 1,250 | 1,261 | 278,600 |
| 2013/07/26 | 1,303 | 1,308 | 1,280 | 1,289 | 423,500 |
| 2013/07/25 | 1,303 | 1,320 | 1,288 | 1,302 | 473,400 |
| 2013/07/24 | 1,316 | 1,356 | 1,290 | 1,310 | 632,800 |
| 2013/07/23 | 1,370 | 1,379 | 1,353 | 1,374 | 203,100 |
| 2013/07/22 | 1,354 | 1,374 | 1,344 | 1,367 | 200,500 |
| 2013/07/19 | 1,374 | 1,381 | 1,341 | 1,347 | 181,600 |
| 2013/07/18 | 1,370 | 1,376 | 1,331 | 1,362 | 165,100 |
| 2013/07/17 | 1,350 | 1,371 | 1,322 | 1,361 | 237,600 |
| 2013/07/16 | 1,389 | 1,391 | 1,330 | 1,353 | 610,800 |
| 2013/07/12 | 1,394 | 1,404 | 1,381 | 1,393 | 314,900 |
| 2013/07/11 | 1,366 | 1,394 | 1,350 | 1,386 | 356,400 |
| 2013/07/10 | 1,358 | 1,389 | 1,354 | 1,365 | 217,600 |
| 2013/07/09 | 1,365 | 1,370 | 1,341 | 1,364 | 178,600 |
| 2013/07/08 | 1,361 | 1,371 | 1,334 | 1,340 | 195,500 |
| 2013/07/05 | 1,350 | 1,360 | 1,345 | 1,358 | 97,100 |
| 2013/07/04 | 1,357 | 1,360 | 1,329 | 1,341 | 130,300 |
| 2013/07/03 | 1,363 | 1,366 | 1,339 | 1,360 | 160,800 |
| 2013/07/02 | 1,338 | 1,354 | 1,324 | 1,353 | 107,200 |
| 2013/07/01 | 1,346 | 1,346 | 1,315 | 1,337 | 124,800 |
| 2013/06/28 | 1,289 | 1,328 | 1,281 | 1,327 | 195,200 |
| 2013/06/27 | 1,266 | 1,285 | 1,238 | 1,284 | 207,800 |
| 2013/06/26 | 1,280 | 1,292 | 1,250 | 1,264 | 206,500 |
| 2013/06/25 | 1,279 | 1,289 | 1,259 | 1,280 | 143,600 |
| 2013/06/24 | 1,311 | 1,311 | 1,276 | 1,282 | 117,900 |
| 2013/06/21 | 1,245 | 1,305 | 1,234 | 1,294 | 257,500 |
| 2013/06/20 | 1,282 | 1,294 | 1,272 | 1,273 | 81,500 |
| 2013/06/19 | 1,300 | 1,303 | 1,272 | 1,295 | 184,900 |
| 2013/06/18 | 1,300 | 1,319 | 1,277 | 1,284 | 257,000 |
| 2013/06/17 | 1,254 | 1,298 | 1,242 | 1,292 | 442,900 |
| 2013/06/14 | 1,252 | 1,280 | 1,239 | 1,253 | 389,600 |
| 2013/06/13 | 1,252 | 1,254 | 1,227 | 1,228 | 263,700 |
| 2013/06/12 | 1,260 | 1,299 | 1,240 | 1,282 | 297,900 |
| 2013/06/11 | 1,281 | 1,296 | 1,256 | 1,273 | 365,000 |
| 2013/06/10 | 1,252 | 1,299 | 1,251 | 1,289 | 239,900 |
| 2013/06/07 | 1,237 | 1,250 | 1,200 | 1,228 | 174,700 |
| 2013/06/06 | 1,281 | 1,310 | 1,255 | 1,256 | 225,600 |
| 2013/06/05 | 1,343 | 1,348 | 1,300 | 1,302 | 256,400 |
| 2013/06/04 | 1,302 | 1,349 | 1,298 | 1,342 | 251,600 |
| 2013/06/03 | 1,350 | 1,372 | 1,323 | 1,332 | 344,700 |
| 2013/05/31 | 1,384 | 1,397 | 1,366 | 1,379 | 190,000 |
| 2013/05/30 | 1,378 | 1,395 | 1,349 | 1,355 | 236,100 |
| 2013/05/29 | 1,443 | 1,449 | 1,410 | 1,422 | 223,000 |
| 2013/05/28 | 1,375 | 1,406 | 1,375 | 1,396 | 213,900 |
| 2013/05/27 | 1,427 | 1,430 | 1,381 | 1,387 | 278,900 |
| 2013/05/24 | 1,373 | 1,435 | 1,370 | 1,426 | 437,800 |
| 2013/05/23 | 1,480 | 1,486 | 1,360 | 1,360 | 347,900 |
| 2013/05/22 | 1,498 | 1,513 | 1,476 | 1,476 | 204,000 |
| 2013/05/21 | 1,473 | 1,480 | 1,448 | 1,468 | 176,900 |
| 2013/05/20 | 1,486 | 1,498 | 1,472 | 1,472 | 126,500 |
| 2013/05/17 | 1,474 | 1,503 | 1,460 | 1,489 | 154,800 |
| 2013/05/16 | 1,487 | 1,512 | 1,421 | 1,465 | 284,400 |
| 2013/05/15 | 1,517 | 1,525 | 1,489 | 1,493 | 144,200 |
| 2013/05/14 | 1,508 | 1,518 | 1,499 | 1,499 | 167,800 |
| 2013/05/13 | 1,480 | 1,526 | 1,455 | 1,517 | 466,100 |
| 2013/05/10 | 1,469 | 1,475 | 1,450 | 1,453 | 305,000 |
| 2013/05/09 | 1,453 | 1,460 | 1,442 | 1,442 | 167,900 |
| 2013/05/08 | 1,447 | 1,468 | 1,441 | 1,458 | 182,300 |
| 2013/05/07 | 1,447 | 1,463 | 1,437 | 1,452 | 185,900 |
| 2013/05/02 | 1,417 | 1,432 | 1,415 | 1,417 | 164,100 |
| 2013/05/01 | 1,411 | 1,431 | 1,402 | 1,416 | 253,300 |
| 2013/04/30 | 1,415 | 1,445 | 1,415 | 1,420 | 480,800 |
| 2013/04/26 | 1,476 | 1,476 | 1,415 | 1,416 | 400,100 |
| 2013/04/25 | 1,414 | 1,462 | 1,411 | 1,459 | 564,200 |
| 2013/04/24 | 1,410 | 1,419 | 1,392 | 1,413 | 466,600 |
| 2013/04/23 | 1,410 | 1,426 | 1,370 | 1,401 | 934,900 |
| 2013/04/22 | 1,470 | 1,499 | 1,470 | 1,486 | 265,800 |
| 2013/04/19 | 1,420 | 1,448 | 1,418 | 1,441 | 240,700 |
| 2013/04/18 | 1,462 | 1,469 | 1,445 | 1,448 | 232,900 |
| 2013/04/17 | 1,464 | 1,484 | 1,459 | 1,477 | 139,200 |
| 2013/04/16 | 1,450 | 1,475 | 1,433 | 1,451 | 284,500 |
| 2013/04/15 | 1,488 | 1,496 | 1,473 | 1,479 | 113,400 |
| 2013/04/12 | 1,480 | 1,498 | 1,478 | 1,488 | 134,300 |
| 2013/04/11 | 1,476 | 1,498 | 1,460 | 1,483 | 174,100 |
| 2013/04/10 | 1,453 | 1,473 | 1,449 | 1,469 | 208,000 |
| 2013/04/09 | 1,458 | 1,467 | 1,437 | 1,452 | 172,800 |
| 2013/04/08 | 1,440 | 1,459 | 1,424 | 1,459 | 252,800 |
| 2013/04/05 | 1,425 | 1,447 | 1,399 | 1,414 | 340,200 |
| 2013/04/04 | 1,361 | 1,413 | 1,350 | 1,412 | 295,300 |
| 2013/04/03 | 1,339 | 1,378 | 1,338 | 1,376 | 234,900 |
| 2013/04/02 | 1,335 | 1,360 | 1,303 | 1,351 | 305,200 |
| 2013/04/01 | 1,377 | 1,377 | 1,333 | 1,333 | 193,000 |
| 2013/03/29 | 1,399 | 1,405 | 1,371 | 1,385 | 162,400 |
| 2013/03/28 | 1,390 | 1,397 | 1,381 | 1,393 | 194,200 |
| 2013/03/27 | 1,379 | 1,392 | 1,373 | 1,392 | 188,600 |
| 2013/03/26 | 1,394 | 1,396 | 1,379 | 1,393 | 273,400 |
| 2013/03/25 | 1,411 | 1,412 | 1,333 | 1,394 | 315,100 |
| 2013/03/22 | 1,390 | 1,409 | 1,390 | 1,390 | 175,900 |
| 2013/03/21 | 1,407 | 1,428 | 1,376 | 1,412 | 283,400 |
| 2013/03/19 | 1,379 | 1,407 | 1,379 | 1,402 | 187,300 |
| 2013/03/18 | 1,394 | 1,409 | 1,377 | 1,378 | 247,500 |
| 2013/03/15 | 1,380 | 1,412 | 1,379 | 1,404 | 468,200 |
| 2013/03/14 | 1,357 | 1,377 | 1,357 | 1,375 | 229,300 |
| 2013/03/13 | 1,345 | 1,380 | 1,338 | 1,356 | 381,100 |
| 2013/03/12 | 1,350 | 1,365 | 1,334 | 1,338 | 433,600 |
| 2013/03/11 | 1,306 | 1,323 | 1,300 | 1,320 | 186,500 |
| 2013/03/08 | 1,286 | 1,308 | 1,286 | 1,297 | 304,300 |
| 2013/03/07 | 1,300 | 1,314 | 1,280 | 1,287 | 209,100 |
| 2013/03/06 | 1,269 | 1,288 | 1,266 | 1,286 | 198,100 |
| 2013/03/05 | 1,284 | 1,292 | 1,262 | 1,271 | 252,400 |
| 2013/03/04 | 1,298 | 1,304 | 1,281 | 1,283 | 255,300 |
| 2013/03/01 | 1,298 | 1,306 | 1,267 | 1,294 | 234,400 |
| 2013/02/28 | 1,277 | 1,317 | 1,277 | 1,298 | 259,500 |
| 2013/02/27 | 1,284 | 1,284 | 1,247 | 1,257 | 210,300 |
| 2013/02/26 | 1,295 | 1,295 | 1,276 | 1,285 | 241,200 |
| 2013/02/25 | 1,287 | 1,298 | 1,280 | 1,295 | 225,300 |
| 2013/02/22 | 1,242 | 1,268 | 1,242 | 1,264 | 128,800 |
| 2013/02/21 | 1,270 | 1,290 | 1,259 | 1,265 | 206,800 |
| 2013/02/20 | 1,278 | 1,293 | 1,275 | 1,279 | 221,100 |
| 2013/02/19 | 1,270 | 1,288 | 1,263 | 1,273 | 214,700 |
| 2013/02/18 | 1,233 | 1,253 | 1,223 | 1,250 | 184,000 |
| 2013/02/15 | 1,230 | 1,235 | 1,216 | 1,235 | 233,000 |
| 2013/02/14 | 1,232 | 1,246 | 1,229 | 1,237 | 155,500 |
| 2013/02/13 | 1,266 | 1,266 | 1,230 | 1,242 | 192,800 |
| 2013/02/12 | 1,246 | 1,273 | 1,246 | 1,266 | 191,700 |
| 2013/02/08 | 1,250 | 1,255 | 1,237 | 1,242 | 181,600 |
| 2013/02/07 | 1,258 | 1,270 | 1,256 | 1,264 | 194,800 |
| 2013/02/06 | 1,273 | 1,290 | 1,268 | 1,277 | 450,700 |
| 2013/02/05 | 1,248 | 1,266 | 1,242 | 1,256 | 272,900 |
| 2013/02/04 | 1,271 | 1,275 | 1,262 | 1,267 | 222,300 |
| 2013/02/01 | 1,257 | 1,265 | 1,254 | 1,258 | 359,800 |
| 2013/01/31 | 1,250 | 1,250 | 1,223 | 1,244 | 465,400 |
| 2013/01/30 | 1,250 | 1,265 | 1,230 | 1,245 | 916,200 |
| 2013/01/29 | 1,240 | 1,240 | 1,176 | 1,199 | 609,200 |
| 2013/01/28 | 1,242 | 1,259 | 1,235 | 1,251 | 459,500 |
| 2013/01/25 | 1,221 | 1,244 | 1,219 | 1,233 | 366,500 |
| 2013/01/24 | 1,201 | 1,228 | 1,188 | 1,225 | 464,000 |
| 2013/01/23 | 1,231 | 1,248 | 1,214 | 1,221 | 341,300 |
| 2013/01/22 | 1,267 | 1,269 | 1,242 | 1,254 | 308,000 |
| 2013/01/21 | 1,287 | 1,294 | 1,279 | 1,284 | 117,400 |
| 2013/01/18 | 1,276 | 1,288 | 1,258 | 1,279 | 225,800 |
| 2013/01/17 | 1,274 | 1,279 | 1,253 | 1,269 | 183,900 |
| 2013/01/16 | 1,269 | 1,275 | 1,256 | 1,260 | 187,700 |
| 2013/01/15 | 1,274 | 1,282 | 1,262 | 1,273 | 227,500 |
| 2013/01/11 | 1,277 | 1,287 | 1,253 | 1,273 | 181,900 |
| 2013/01/10 | 1,265 | 1,273 | 1,250 | 1,269 | 203,700 |
| 2013/01/09 | 1,258 | 1,275 | 1,258 | 1,269 | 204,300 |
| 2013/01/08 | 1,258 | 1,280 | 1,248 | 1,254 | 208,600 |
| 2013/01/07 | 1,268 | 1,270 | 1,247 | 1,256 | 164,000 |
| 2013/01/04 | 1,253 | 1,264 | 1,239 | 1,260 | 218,300 |