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 |
---|---|---|---|---|---|
2015/12/30 | 1,905 | 1,933 | 1,888 | 1,896 | 262,200 |
2015/12/29 | 1,856 | 1,886 | 1,845 | 1,875 | 274,400 |
2015/12/28 | 1,815 | 1,840 | 1,814 | 1,839 | 343,900 |
2015/12/25 | 1,820 | 1,827 | 1,792 | 1,809 | 267,800 |
2015/12/24 | 1,890 | 1,890 | 1,837 | 1,837 | 269,400 |
2015/12/22 | 1,904 | 1,917 | 1,885 | 1,889 | 174,900 |
2015/12/21 | 1,868 | 1,899 | 1,841 | 1,895 | 256,000 |
2015/12/18 | 1,910 | 1,940 | 1,874 | 1,875 | 282,000 |
2015/12/17 | 1,903 | 1,922 | 1,902 | 1,913 | 271,700 |
2015/12/16 | 1,858 | 1,873 | 1,852 | 1,866 | 173,400 |
2015/12/15 | 1,895 | 1,895 | 1,838 | 1,843 | 262,500 |
2015/12/14 | 1,850 | 1,889 | 1,845 | 1,879 | 220,200 |
2015/12/11 | 1,860 | 1,891 | 1,860 | 1,872 | 318,600 |
2015/12/10 | 1,894 | 1,907 | 1,884 | 1,885 | 123,400 |
2015/12/09 | 1,908 | 1,942 | 1,908 | 1,913 | 179,000 |
2015/12/08 | 1,963 | 1,965 | 1,914 | 1,916 | 230,100 |
2015/12/07 | 1,980 | 1,984 | 1,954 | 1,958 | 168,200 |
2015/12/04 | 1,970 | 1,976 | 1,948 | 1,962 | 207,300 |
2015/12/03 | 2,020 | 2,028 | 1,988 | 2,002 | 170,300 |
2015/12/02 | 1,979 | 2,025 | 1,960 | 2,019 | 335,300 |
2015/12/01 | 1,957 | 1,979 | 1,934 | 1,976 | 271,200 |
2015/11/30 | 1,975 | 1,975 | 1,941 | 1,947 | 379,100 |
2015/11/27 | 1,962 | 1,980 | 1,960 | 1,975 | 288,400 |
2015/11/26 | 1,910 | 1,954 | 1,910 | 1,950 | 396,000 |
2015/11/25 | 1,897 | 1,907 | 1,884 | 1,905 | 168,900 |
2015/11/24 | 1,909 | 1,912 | 1,896 | 1,906 | 200,600 |
2015/11/20 | 1,911 | 1,920 | 1,898 | 1,915 | 244,700 |
2015/11/19 | 1,908 | 1,921 | 1,897 | 1,909 | 160,100 |
2015/11/18 | 1,885 | 1,896 | 1,871 | 1,876 | 181,700 |
2015/11/17 | 1,851 | 1,888 | 1,851 | 1,869 | 170,800 |
2015/11/16 | 1,811 | 1,858 | 1,811 | 1,837 | 252,000 |
2015/11/13 | 1,888 | 1,893 | 1,851 | 1,869 | 340,900 |
2015/11/12 | 1,885 | 1,910 | 1,871 | 1,901 | 167,500 |
2015/11/11 | 1,860 | 1,895 | 1,857 | 1,887 | 256,200 |
2015/11/10 | 1,853 | 1,866 | 1,842 | 1,863 | 204,100 |
2015/11/09 | 1,879 | 1,892 | 1,864 | 1,882 | 223,700 |
2015/11/06 | 1,845 | 1,872 | 1,838 | 1,865 | 172,000 |
2015/11/05 | 1,825 | 1,860 | 1,811 | 1,844 | 278,000 |
2015/11/04 | 1,833 | 1,838 | 1,810 | 1,810 | 312,300 |
2015/11/02 | 1,815 | 1,816 | 1,792 | 1,800 | 221,900 |
2015/10/30 | 1,859 | 1,881 | 1,826 | 1,846 | 358,900 |
2015/10/29 | 1,829 | 1,861 | 1,820 | 1,854 | 481,400 |
2015/10/28 | 1,925 | 1,925 | 1,833 | 1,849 | 538,800 |
2015/10/27 | 1,929 | 1,997 | 1,900 | 1,967 | 557,700 |
2015/10/26 | 1,955 | 1,958 | 1,916 | 1,929 | 374,900 |
2015/10/23 | 1,935 | 1,950 | 1,912 | 1,916 | 206,600 |
2015/10/22 | 1,863 | 1,903 | 1,863 | 1,895 | 168,400 |
2015/10/21 | 1,838 | 1,877 | 1,821 | 1,873 | 217,200 |
2015/10/20 | 1,845 | 1,873 | 1,800 | 1,838 | 260,100 |
2015/10/19 | 1,863 | 1,868 | 1,834 | 1,845 | 106,300 |
2015/10/16 | 1,876 | 1,891 | 1,862 | 1,868 | 95,400 |
2015/10/15 | 1,806 | 1,875 | 1,806 | 1,864 | 265,200 |
2015/10/14 | 1,837 | 1,838 | 1,790 | 1,805 | 250,000 |
2015/10/13 | 1,830 | 1,837 | 1,781 | 1,797 | 313,400 |
2015/10/09 | 1,820 | 1,859 | 1,813 | 1,855 | 191,700 |
2015/10/08 | 1,810 | 1,823 | 1,793 | 1,807 | 176,800 |
2015/10/07 | 1,760 | 1,824 | 1,760 | 1,818 | 187,900 |
2015/10/06 | 1,791 | 1,825 | 1,776 | 1,780 | 191,100 |
2015/10/05 | 1,780 | 1,791 | 1,749 | 1,773 | 223,900 |
2015/10/02 | 1,765 | 1,782 | 1,743 | 1,780 | 139,700 |
2015/10/01 | 1,780 | 1,785 | 1,739 | 1,772 | 125,300 |
2015/09/30 | 1,747 | 1,773 | 1,738 | 1,766 | 152,700 |
2015/09/29 | 1,780 | 1,780 | 1,718 | 1,724 | 285,800 |
2015/09/28 | 1,845 | 1,850 | 1,790 | 1,807 | 370,800 |
2015/09/25 | 1,777 | 1,817 | 1,765 | 1,817 | 270,300 |
2015/09/24 | 1,776 | 1,818 | 1,770 | 1,772 | 276,400 |
2015/09/18 | 1,800 | 1,802 | 1,774 | 1,778 | 207,900 |
2015/09/17 | 1,810 | 1,810 | 1,793 | 1,806 | 133,100 |
2015/09/16 | 1,791 | 1,817 | 1,769 | 1,799 | 259,800 |
2015/09/15 | 1,773 | 1,802 | 1,760 | 1,769 | 233,400 |
2015/09/14 | 1,759 | 1,776 | 1,723 | 1,751 | 267,900 |
2015/09/11 | 1,700 | 1,756 | 1,696 | 1,736 | 438,900 |
2015/09/10 | 1,750 | 1,750 | 1,705 | 1,718 | 286,000 |
2015/09/09 | 1,755 | 1,783 | 1,745 | 1,783 | 312,400 |
2015/09/08 | 1,722 | 1,748 | 1,704 | 1,704 | 191,000 |
2015/09/07 | 1,708 | 1,740 | 1,694 | 1,720 | 197,800 |
2015/09/04 | 1,758 | 1,759 | 1,700 | 1,712 | 221,300 |
2015/09/03 | 1,730 | 1,765 | 1,722 | 1,726 | 206,000 |
2015/09/02 | 1,699 | 1,743 | 1,689 | 1,706 | 228,200 |
2015/09/01 | 1,773 | 1,783 | 1,726 | 1,726 | 151,800 |
2015/08/31 | 1,806 | 1,808 | 1,775 | 1,784 | 119,900 |
2015/08/28 | 1,779 | 1,827 | 1,768 | 1,806 | 247,500 |
2015/08/27 | 1,733 | 1,757 | 1,720 | 1,733 | 308,000 |
2015/08/26 | 1,681 | 1,707 | 1,660 | 1,694 | 446,400 |
2015/08/25 | 1,612 | 1,700 | 1,596 | 1,641 | 439,000 |
2015/08/24 | 1,763 | 1,773 | 1,710 | 1,711 | 312,300 |
2015/08/21 | 1,800 | 1,817 | 1,793 | 1,793 | 198,700 |
2015/08/20 | 1,877 | 1,880 | 1,840 | 1,843 | 200,200 |
2015/08/19 | 1,890 | 1,911 | 1,881 | 1,883 | 198,000 |
2015/08/18 | 1,901 | 1,907 | 1,886 | 1,894 | 228,700 |
2015/08/17 | 1,905 | 1,918 | 1,898 | 1,906 | 168,200 |
2015/08/14 | 1,915 | 1,915 | 1,888 | 1,904 | 212,200 |
2015/08/13 | 1,913 | 1,924 | 1,906 | 1,915 | 227,800 |
2015/08/12 | 1,916 | 1,936 | 1,909 | 1,916 | 313,400 |
2015/08/11 | 1,936 | 1,945 | 1,911 | 1,918 | 250,500 |
2015/08/10 | 1,920 | 1,938 | 1,904 | 1,936 | 250,200 |
2015/08/07 | 1,930 | 1,935 | 1,915 | 1,930 | 182,600 |
2015/08/06 | 1,952 | 1,972 | 1,943 | 1,943 | 197,200 |
2015/08/05 | 1,977 | 1,977 | 1,925 | 1,956 | 418,300 |
2015/08/04 | 1,995 | 2,009 | 1,975 | 1,984 | 216,500 |
2015/08/03 | 1,974 | 1,990 | 1,961 | 1,986 | 196,600 |
2015/07/31 | 1,946 | 1,966 | 1,931 | 1,961 | 263,400 |
2015/07/30 | 1,940 | 1,958 | 1,925 | 1,939 | 255,300 |
2015/07/29 | 1,962 | 1,964 | 1,903 | 1,928 | 433,200 |
2015/07/28 | 1,956 | 1,980 | 1,926 | 1,958 | 339,900 |
2015/07/27 | 2,045 | 2,048 | 1,976 | 1,985 | 417,000 |
2015/07/24 | 2,145 | 2,145 | 2,029 | 2,044 | 665,500 |
2015/07/23 | 2,075 | 2,226 | 2,073 | 2,190 | 745,800 |
2015/07/22 | 2,098 | 2,112 | 2,079 | 2,102 | 141,100 |
2015/07/21 | 2,092 | 2,118 | 2,078 | 2,112 | 171,700 |
2015/07/17 | 2,111 | 2,117 | 2,075 | 2,087 | 172,500 |
2015/07/16 | 2,120 | 2,127 | 2,104 | 2,121 | 164,700 |
2015/07/15 | 2,080 | 2,126 | 2,076 | 2,119 | 380,600 |
2015/07/14 | 2,068 | 2,068 | 2,038 | 2,056 | 231,700 |
2015/07/13 | 2,038 | 2,070 | 2,034 | 2,061 | 143,800 |
2015/07/10 | 2,021 | 2,039 | 2,001 | 2,020 | 221,600 |
2015/07/09 | 2,031 | 2,040 | 1,976 | 2,005 | 276,200 |
2015/07/08 | 2,098 | 2,112 | 2,055 | 2,064 | 259,300 |
2015/07/07 | 2,085 | 2,130 | 2,075 | 2,098 | 198,400 |
2015/07/06 | 2,037 | 2,071 | 2,032 | 2,055 | 150,600 |
2015/07/03 | 2,098 | 2,098 | 2,065 | 2,068 | 108,800 |
2015/07/02 | 2,100 | 2,119 | 2,091 | 2,099 | 167,000 |
2015/07/01 | 2,090 | 2,090 | 2,070 | 2,084 | 126,600 |
2015/06/30 | 2,052 | 2,099 | 2,052 | 2,083 | 308,000 |
2015/06/29 | 2,023 | 2,058 | 2,023 | 2,041 | 198,200 |
2015/06/26 | 2,145 | 2,145 | 2,066 | 2,085 | 519,500 |
2015/06/25 | 2,159 | 2,173 | 2,146 | 2,161 | 201,000 |
2015/06/24 | 2,170 | 2,193 | 2,150 | 2,185 | 200,000 |
2015/06/23 | 2,146 | 2,163 | 2,122 | 2,153 | 204,600 |
2015/06/22 | 2,139 | 2,161 | 2,136 | 2,150 | 173,000 |
2015/06/19 | 2,126 | 2,141 | 2,099 | 2,133 | 349,400 |
2015/06/18 | 2,121 | 2,130 | 2,098 | 2,099 | 207,600 |
2015/06/17 | 2,160 | 2,171 | 2,132 | 2,146 | 320,400 |
2015/06/16 | 2,153 | 2,162 | 2,125 | 2,139 | 182,700 |
2015/06/15 | 2,138 | 2,168 | 2,128 | 2,161 | 197,000 |
2015/06/12 | 2,142 | 2,156 | 2,135 | 2,155 | 329,600 |
2015/06/11 | 2,156 | 2,178 | 2,143 | 2,148 | 157,300 |
2015/06/10 | 2,156 | 2,185 | 2,147 | 2,147 | 148,500 |
2015/06/09 | 2,211 | 2,224 | 2,172 | 2,173 | 204,500 |
2015/06/08 | 2,232 | 2,239 | 2,214 | 2,218 | 135,500 |
2015/06/05 | 2,229 | 2,252 | 2,229 | 2,245 | 148,500 |
2015/06/04 | 2,252 | 2,260 | 2,235 | 2,246 | 124,100 |
2015/06/03 | 2,266 | 2,287 | 2,247 | 2,259 | 186,400 |
2015/06/02 | 2,210 | 2,274 | 2,210 | 2,267 | 254,600 |
2015/06/01 | 2,200 | 2,219 | 2,196 | 2,210 | 162,300 |
2015/05/29 | 2,205 | 2,221 | 2,201 | 2,203 | 259,600 |
2015/05/28 | 2,220 | 2,221 | 2,205 | 2,214 | 198,600 |
2015/05/27 | 2,245 | 2,253 | 2,218 | 2,229 | 251,400 |
2015/05/26 | 2,266 | 2,278 | 2,246 | 2,252 | 112,800 |
2015/05/25 | 2,280 | 2,291 | 2,262 | 2,272 | 107,200 |
2015/05/22 | 2,259 | 2,278 | 2,245 | 2,274 | 211,300 |
2015/05/21 | 2,270 | 2,275 | 2,255 | 2,262 | 169,700 |
2015/05/20 | 2,269 | 2,276 | 2,249 | 2,272 | 181,800 |
2015/05/19 | 2,251 | 2,277 | 2,248 | 2,256 | 178,200 |
2015/05/18 | 2,226 | 2,266 | 2,215 | 2,251 | 241,800 |
2015/05/15 | 2,204 | 2,232 | 2,197 | 2,209 | 270,000 |
2015/05/14 | 2,218 | 2,242 | 2,201 | 2,201 | 199,600 |
2015/05/13 | 2,227 | 2,255 | 2,222 | 2,237 | 167,500 |
2015/05/12 | 2,227 | 2,263 | 2,220 | 2,263 | 219,900 |
2015/05/11 | 2,250 | 2,284 | 2,237 | 2,238 | 235,300 |
2015/05/08 | 2,201 | 2,238 | 2,201 | 2,214 | 241,400 |
2015/05/07 | 2,202 | 2,248 | 2,184 | 2,188 | 428,300 |
2015/05/01 | 2,223 | 2,240 | 2,211 | 2,233 | 258,700 |
2015/04/30 | 2,250 | 2,275 | 2,235 | 2,248 | 300,000 |
2015/04/28 | 2,268 | 2,294 | 2,252 | 2,258 | 238,700 |
2015/04/27 | 2,287 | 2,314 | 2,272 | 2,285 | 421,500 |
2015/04/24 | 2,242 | 2,266 | 2,213 | 2,260 | 591,300 |
2015/04/23 | 2,267 | 2,278 | 2,237 | 2,254 | 602,600 |
2015/04/22 | 2,287 | 2,311 | 2,189 | 2,253 | 1,711,100 |
2015/04/21 | 2,399 | 2,413 | 2,379 | 2,407 | 262,000 |
2015/04/20 | 2,397 | 2,418 | 2,374 | 2,399 | 380,400 |
2015/04/17 | 2,464 | 2,478 | 2,434 | 2,438 | 267,900 |
2015/04/16 | 2,463 | 2,505 | 2,431 | 2,479 | 452,800 |
2015/04/15 | 2,438 | 2,468 | 2,418 | 2,454 | 229,800 |
2015/04/14 | 2,417 | 2,455 | 2,408 | 2,446 | 219,800 |
2015/04/13 | 2,474 | 2,474 | 2,416 | 2,417 | 234,700 |
2015/04/10 | 2,491 | 2,493 | 2,466 | 2,487 | 158,400 |
2015/04/09 | 2,510 | 2,520 | 2,477 | 2,487 | 193,900 |
2015/04/08 | 2,466 | 2,511 | 2,443 | 2,510 | 259,000 |
2015/04/07 | 2,451 | 2,465 | 2,428 | 2,463 | 182,500 |
2015/04/06 | 2,437 | 2,459 | 2,431 | 2,451 | 116,700 |
2015/04/03 | 2,450 | 2,454 | 2,439 | 2,454 | 138,400 |
2015/04/02 | 2,429 | 2,459 | 2,400 | 2,439 | 253,600 |
2015/04/01 | 2,424 | 2,442 | 2,404 | 2,425 | 297,300 |
2015/03/31 | 2,476 | 2,486 | 2,408 | 2,411 | 239,600 |
2015/03/30 | 2,426 | 2,442 | 2,394 | 2,440 | 242,400 |
2015/03/27 | 2,460 | 2,468 | 2,423 | 2,440 | 301,500 |
2015/03/26 | 2,494 | 2,496 | 2,431 | 2,462 | 312,600 |
2015/03/25 | 2,418 | 2,493 | 2,407 | 2,491 | 404,600 |
2015/03/24 | 2,382 | 2,418 | 2,370 | 2,413 | 164,300 |
2015/03/23 | 2,382 | 2,407 | 2,365 | 2,404 | 174,100 |
2015/03/20 | 2,380 | 2,393 | 2,353 | 2,382 | 250,300 |
2015/03/19 | 2,391 | 2,416 | 2,367 | 2,382 | 175,300 |
2015/03/18 | 2,397 | 2,417 | 2,393 | 2,416 | 138,600 |
2015/03/17 | 2,400 | 2,410 | 2,392 | 2,400 | 183,700 |
2015/03/16 | 2,370 | 2,390 | 2,361 | 2,382 | 145,700 |
2015/03/13 | 2,398 | 2,410 | 2,354 | 2,395 | 450,600 |
2015/03/12 | 2,360 | 2,385 | 2,338 | 2,381 | 186,600 |
2015/03/11 | 2,337 | 2,354 | 2,326 | 2,338 | 169,800 |
2015/03/10 | 2,370 | 2,385 | 2,346 | 2,361 | 252,000 |
2015/03/09 | 2,350 | 2,366 | 2,322 | 2,347 | 222,100 |
2015/03/06 | 2,289 | 2,363 | 2,281 | 2,363 | 439,900 |
2015/03/05 | 2,279 | 2,291 | 2,258 | 2,289 | 166,700 |
2015/03/04 | 2,299 | 2,299 | 2,244 | 2,262 | 158,500 |
2015/03/03 | 2,280 | 2,292 | 2,256 | 2,292 | 206,900 |
2015/03/02 | 2,265 | 2,297 | 2,252 | 2,271 | 324,400 |
2015/02/27 | 2,257 | 2,301 | 2,248 | 2,294 | 334,900 |
2015/02/26 | 2,256 | 2,276 | 2,225 | 2,276 | 297,000 |
2015/02/25 | 2,218 | 2,257 | 2,209 | 2,251 | 268,100 |
2015/02/24 | 2,225 | 2,236 | 2,175 | 2,222 | 299,200 |
2015/02/23 | 2,215 | 2,232 | 2,197 | 2,224 | 163,300 |
2015/02/20 | 2,200 | 2,212 | 2,171 | 2,211 | 138,100 |
2015/02/19 | 2,200 | 2,210 | 2,185 | 2,202 | 149,000 |
2015/02/18 | 2,180 | 2,226 | 2,165 | 2,193 | 202,700 |
2015/02/17 | 2,162 | 2,163 | 2,134 | 2,151 | 141,700 |
2015/02/16 | 2,156 | 2,170 | 2,141 | 2,161 | 116,100 |
2015/02/13 | 2,168 | 2,173 | 2,140 | 2,147 | 269,500 |
2015/02/12 | 2,158 | 2,179 | 2,148 | 2,157 | 256,600 |
2015/02/10 | 2,123 | 2,123 | 2,097 | 2,108 | 362,500 |
2015/02/09 | 2,168 | 2,174 | 2,101 | 2,108 | 293,900 |
2015/02/06 | 2,150 | 2,166 | 2,134 | 2,149 | 221,700 |
2015/02/05 | 2,144 | 2,152 | 2,110 | 2,122 | 321,200 |
2015/02/04 | 2,210 | 2,213 | 2,138 | 2,146 | 440,700 |
2015/02/03 | 2,190 | 2,226 | 2,183 | 2,199 | 334,600 |
2015/02/02 | 2,121 | 2,198 | 2,118 | 2,185 | 316,300 |
2015/01/30 | 2,122 | 2,172 | 2,094 | 2,147 | 459,900 |
2015/01/29 | 2,095 | 2,148 | 2,053 | 2,085 | 525,800 |
2015/01/28 | 2,020 | 2,144 | 2,014 | 2,045 | 1,083,300 |
2015/01/27 | 1,944 | 1,987 | 1,925 | 1,980 | 344,900 |
2015/01/26 | 1,970 | 1,984 | 1,936 | 1,947 | 275,100 |
2015/01/23 | 1,973 | 1,980 | 1,948 | 1,980 | 176,500 |
2015/01/22 | 1,983 | 1,984 | 1,934 | 1,950 | 198,600 |
2015/01/21 | 1,983 | 1,997 | 1,967 | 1,988 | 162,600 |
2015/01/20 | 1,960 | 1,982 | 1,954 | 1,981 | 88,600 |
2015/01/19 | 1,987 | 1,987 | 1,950 | 1,962 | 86,300 |
2015/01/16 | 1,983 | 1,988 | 1,933 | 1,972 | 234,500 |
2015/01/15 | 1,954 | 2,034 | 1,954 | 2,025 | 283,000 |
2015/01/14 | 1,972 | 1,977 | 1,942 | 1,946 | 210,100 |
2015/01/13 | 1,925 | 1,998 | 1,921 | 1,994 | 420,800 |
2015/01/09 | 1,950 | 1,967 | 1,928 | 1,944 | 203,200 |
2015/01/08 | 1,952 | 1,958 | 1,931 | 1,950 | 215,900 |
2015/01/07 | 1,951 | 1,976 | 1,943 | 1,947 | 145,400 |
2015/01/06 | 2,006 | 2,011 | 1,967 | 1,970 | 172,400 |
2015/01/05 | 2,040 | 2,057 | 2,025 | 2,040 | 145,400 |