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 |
---|---|---|---|---|---|
2016/12/30 | 1,957 | 1,973 | 1,929 | 1,966 | 191,300 |
2016/12/29 | 1,967 | 1,975 | 1,952 | 1,957 | 158,400 |
2016/12/28 | 1,964 | 1,985 | 1,954 | 1,980 | 115,200 |
2016/12/27 | 1,988 | 1,996 | 1,981 | 1,986 | 135,400 |
2016/12/26 | 1,994 | 1,998 | 1,986 | 1,987 | 176,700 |
2016/12/22 | 1,968 | 1,985 | 1,966 | 1,985 | 127,600 |
2016/12/21 | 1,983 | 1,985 | 1,960 | 1,968 | 153,500 |
2016/12/20 | 1,975 | 1,990 | 1,971 | 1,983 | 258,700 |
2016/12/19 | 1,970 | 1,999 | 1,964 | 1,996 | 441,200 |
2016/12/16 | 1,939 | 1,945 | 1,922 | 1,927 | 321,500 |
2016/12/15 | 1,925 | 1,960 | 1,922 | 1,933 | 484,800 |
2016/12/14 | 1,909 | 1,918 | 1,905 | 1,913 | 291,000 |
2016/12/13 | 1,890 | 1,910 | 1,883 | 1,901 | 312,400 |
2016/12/12 | 1,873 | 1,898 | 1,869 | 1,886 | 307,400 |
2016/12/09 | 1,840 | 1,866 | 1,835 | 1,864 | 248,700 |
2016/12/08 | 1,850 | 1,860 | 1,842 | 1,850 | 366,400 |
2016/12/07 | 1,813 | 1,832 | 1,802 | 1,825 | 255,600 |
2016/12/06 | 1,806 | 1,809 | 1,797 | 1,800 | 208,200 |
2016/12/05 | 1,790 | 1,806 | 1,787 | 1,798 | 148,600 |
2016/12/02 | 1,815 | 1,821 | 1,803 | 1,814 | 294,600 |
2016/12/01 | 1,822 | 1,829 | 1,804 | 1,818 | 266,700 |
2016/11/30 | 1,796 | 1,814 | 1,794 | 1,802 | 327,700 |
2016/11/29 | 1,772 | 1,789 | 1,771 | 1,784 | 242,600 |
2016/11/28 | 1,801 | 1,801 | 1,775 | 1,797 | 209,600 |
2016/11/25 | 1,795 | 1,803 | 1,787 | 1,801 | 180,800 |
2016/11/24 | 1,800 | 1,802 | 1,786 | 1,795 | 109,400 |
2016/11/22 | 1,760 | 1,784 | 1,760 | 1,784 | 141,200 |
2016/11/21 | 1,759 | 1,772 | 1,757 | 1,772 | 169,100 |
2016/11/18 | 1,747 | 1,752 | 1,733 | 1,747 | 256,300 |
2016/11/17 | 1,735 | 1,755 | 1,728 | 1,752 | 159,900 |
2016/11/16 | 1,752 | 1,755 | 1,735 | 1,743 | 223,700 |
2016/11/15 | 1,749 | 1,760 | 1,732 | 1,745 | 205,100 |
2016/11/14 | 1,744 | 1,758 | 1,737 | 1,750 | 172,000 |
2016/11/11 | 1,788 | 1,792 | 1,738 | 1,741 | 196,800 |
2016/11/10 | 1,776 | 1,790 | 1,762 | 1,776 | 173,800 |
2016/11/09 | 1,790 | 1,801 | 1,701 | 1,708 | 246,600 |
2016/11/08 | 1,808 | 1,808 | 1,785 | 1,789 | 119,700 |
2016/11/07 | 1,810 | 1,827 | 1,796 | 1,808 | 244,100 |
2016/11/04 | 1,788 | 1,796 | 1,769 | 1,790 | 226,500 |
2016/11/02 | 1,788 | 1,797 | 1,780 | 1,787 | 208,700 |
2016/11/01 | 1,813 | 1,815 | 1,800 | 1,802 | 240,600 |
2016/10/31 | 1,783 | 1,816 | 1,783 | 1,815 | 268,100 |
2016/10/28 | 1,800 | 1,807 | 1,787 | 1,795 | 294,300 |
2016/10/27 | 1,795 | 1,806 | 1,778 | 1,785 | 385,600 |
2016/10/26 | 1,847 | 1,852 | 1,798 | 1,803 | 572,000 |
2016/10/25 | 1,850 | 1,872 | 1,850 | 1,867 | 180,200 |
2016/10/24 | 1,842 | 1,847 | 1,825 | 1,844 | 151,700 |
2016/10/21 | 1,856 | 1,866 | 1,844 | 1,849 | 175,000 |
2016/10/20 | 1,860 | 1,872 | 1,852 | 1,864 | 81,800 |
2016/10/19 | 1,864 | 1,876 | 1,851 | 1,861 | 133,400 |
2016/10/18 | 1,859 | 1,875 | 1,849 | 1,868 | 132,200 |
2016/10/17 | 1,852 | 1,872 | 1,852 | 1,865 | 111,800 |
2016/10/14 | 1,864 | 1,868 | 1,843 | 1,867 | 153,300 |
2016/10/13 | 1,883 | 1,887 | 1,857 | 1,869 | 142,500 |
2016/10/12 | 1,833 | 1,900 | 1,833 | 1,873 | 293,000 |
2016/10/11 | 1,858 | 1,880 | 1,848 | 1,851 | 158,600 |
2016/10/07 | 1,856 | 1,865 | 1,838 | 1,839 | 136,900 |
2016/10/06 | 1,878 | 1,891 | 1,861 | 1,867 | 163,400 |
2016/10/05 | 1,869 | 1,875 | 1,855 | 1,871 | 181,200 |
2016/10/04 | 1,878 | 1,879 | 1,858 | 1,878 | 141,100 |
2016/10/03 | 1,881 | 1,895 | 1,874 | 1,884 | 119,400 |
2016/09/30 | 1,857 | 1,890 | 1,834 | 1,872 | 175,100 |
2016/09/29 | 1,888 | 1,899 | 1,879 | 1,885 | 135,300 |
2016/09/28 | 1,876 | 1,887 | 1,859 | 1,870 | 125,200 |
2016/09/27 | 1,849 | 1,878 | 1,836 | 1,878 | 136,700 |
2016/09/26 | 1,869 | 1,877 | 1,848 | 1,863 | 209,800 |
2016/09/23 | 1,860 | 1,868 | 1,843 | 1,868 | 212,700 |
2016/09/21 | 1,805 | 1,859 | 1,798 | 1,859 | 172,100 |
2016/09/20 | 1,793 | 1,825 | 1,785 | 1,807 | 171,600 |
2016/09/16 | 1,795 | 1,814 | 1,790 | 1,803 | 97,000 |
2016/09/15 | 1,792 | 1,803 | 1,785 | 1,793 | 87,700 |
2016/09/14 | 1,807 | 1,811 | 1,790 | 1,797 | 134,200 |
2016/09/13 | 1,821 | 1,832 | 1,810 | 1,821 | 137,300 |
2016/09/12 | 1,791 | 1,813 | 1,791 | 1,809 | 95,900 |
2016/09/09 | 1,837 | 1,843 | 1,807 | 1,818 | 182,800 |
2016/09/08 | 1,891 | 1,893 | 1,832 | 1,838 | 257,900 |
2016/09/07 | 1,852 | 1,896 | 1,851 | 1,894 | 150,400 |
2016/09/06 | 1,856 | 1,878 | 1,856 | 1,874 | 101,800 |
2016/09/05 | 1,855 | 1,855 | 1,838 | 1,849 | 68,700 |
2016/09/02 | 1,834 | 1,853 | 1,813 | 1,839 | 95,200 |
2016/09/01 | 1,814 | 1,847 | 1,809 | 1,839 | 165,600 |
2016/08/31 | 1,812 | 1,816 | 1,786 | 1,815 | 129,000 |
2016/08/30 | 1,800 | 1,814 | 1,787 | 1,803 | 114,000 |
2016/08/29 | 1,827 | 1,842 | 1,797 | 1,804 | 107,000 |
2016/08/26 | 1,797 | 1,797 | 1,778 | 1,792 | 167,900 |
2016/08/25 | 1,807 | 1,819 | 1,803 | 1,813 | 127,800 |
2016/08/24 | 1,800 | 1,813 | 1,794 | 1,805 | 107,400 |
2016/08/23 | 1,797 | 1,809 | 1,786 | 1,796 | 121,100 |
2016/08/22 | 1,807 | 1,807 | 1,790 | 1,801 | 119,100 |
2016/08/19 | 1,807 | 1,807 | 1,778 | 1,798 | 187,100 |
2016/08/18 | 1,820 | 1,833 | 1,801 | 1,801 | 202,200 |
2016/08/17 | 1,828 | 1,848 | 1,816 | 1,820 | 173,600 |
2016/08/16 | 1,840 | 1,868 | 1,828 | 1,832 | 171,100 |
2016/08/15 | 1,840 | 1,844 | 1,826 | 1,840 | 98,400 |
2016/08/12 | 1,862 | 1,879 | 1,851 | 1,857 | 218,500 |
2016/08/10 | 1,817 | 1,842 | 1,808 | 1,842 | 172,400 |
2016/08/09 | 1,803 | 1,839 | 1,790 | 1,837 | 263,100 |
2016/08/08 | 1,792 | 1,812 | 1,767 | 1,801 | 274,700 |
2016/08/05 | 1,743 | 1,769 | 1,743 | 1,767 | 207,100 |
2016/08/04 | 1,761 | 1,771 | 1,737 | 1,743 | 269,000 |
2016/08/03 | 1,742 | 1,768 | 1,734 | 1,750 | 237,900 |
2016/08/02 | 1,766 | 1,799 | 1,762 | 1,774 | 312,400 |
2016/08/01 | 1,750 | 1,777 | 1,737 | 1,758 | 320,500 |
2016/07/29 | 1,753 | 1,781 | 1,726 | 1,777 | 380,000 |
2016/07/28 | 1,799 | 1,808 | 1,726 | 1,749 | 557,100 |
2016/07/27 | 1,821 | 1,842 | 1,797 | 1,815 | 659,400 |
2016/07/26 | 1,985 | 1,985 | 1,757 | 1,777 | 1,071,300 |
2016/07/25 | 1,987 | 1,997 | 1,952 | 1,985 | 413,900 |
2016/07/22 | 1,916 | 1,979 | 1,912 | 1,969 | 264,900 |
2016/07/21 | 1,988 | 1,988 | 1,932 | 1,945 | 271,100 |
2016/07/20 | 1,936 | 1,983 | 1,919 | 1,974 | 354,300 |
2016/07/19 | 1,956 | 1,974 | 1,926 | 1,945 | 395,200 |
2016/07/15 | 1,987 | 1,997 | 1,950 | 1,956 | 235,700 |
2016/07/14 | 1,959 | 1,983 | 1,948 | 1,979 | 125,000 |
2016/07/13 | 1,994 | 1,999 | 1,947 | 1,959 | 218,400 |
2016/07/12 | 1,966 | 1,988 | 1,952 | 1,966 | 202,200 |
2016/07/11 | 1,925 | 1,966 | 1,923 | 1,949 | 172,500 |
2016/07/08 | 1,920 | 1,928 | 1,868 | 1,870 | 138,900 |
2016/07/07 | 1,918 | 1,932 | 1,902 | 1,908 | 163,400 |
2016/07/06 | 1,912 | 1,938 | 1,886 | 1,935 | 147,300 |
2016/07/05 | 1,942 | 1,951 | 1,928 | 1,946 | 165,500 |
2016/07/04 | 1,919 | 1,973 | 1,887 | 1,964 | 359,400 |
2016/07/01 | 1,885 | 1,937 | 1,851 | 1,922 | 360,100 |
2016/06/30 | 1,913 | 1,914 | 1,861 | 1,863 | 295,500 |
2016/06/29 | 1,933 | 1,935 | 1,877 | 1,899 | 229,600 |
2016/06/28 | 1,892 | 1,934 | 1,819 | 1,922 | 362,700 |
2016/06/27 | 1,845 | 1,920 | 1,845 | 1,912 | 247,700 |
2016/06/24 | 1,956 | 1,972 | 1,797 | 1,819 | 247,000 |
2016/06/23 | 1,936 | 1,952 | 1,928 | 1,950 | 127,100 |
2016/06/22 | 1,940 | 1,941 | 1,912 | 1,940 | 194,300 |
2016/06/21 | 1,929 | 1,970 | 1,912 | 1,958 | 175,500 |
2016/06/20 | 1,947 | 1,960 | 1,934 | 1,951 | 101,300 |
2016/06/17 | 1,923 | 1,941 | 1,885 | 1,901 | 403,700 |
2016/06/16 | 1,966 | 1,982 | 1,885 | 1,894 | 305,800 |
2016/06/15 | 1,974 | 2,004 | 1,952 | 1,982 | 354,000 |
2016/06/14 | 2,002 | 2,011 | 1,959 | 1,982 | 258,600 |
2016/06/13 | 2,050 | 2,050 | 2,003 | 2,003 | 185,200 |
2016/06/10 | 2,090 | 2,102 | 2,062 | 2,083 | 325,200 |
2016/06/09 | 2,059 | 2,077 | 2,057 | 2,065 | 142,100 |
2016/06/08 | 2,050 | 2,073 | 2,039 | 2,065 | 278,000 |
2016/06/07 | 2,031 | 2,043 | 2,016 | 2,037 | 151,100 |
2016/06/06 | 2,000 | 2,032 | 1,985 | 2,030 | 205,200 |
2016/06/03 | 2,032 | 2,044 | 2,012 | 2,019 | 171,000 |
2016/06/02 | 2,074 | 2,091 | 2,032 | 2,036 | 274,500 |
2016/06/01 | 2,073 | 2,099 | 2,052 | 2,061 | 149,700 |
2016/05/31 | 2,077 | 2,103 | 2,066 | 2,103 | 316,300 |
2016/05/30 | 2,073 | 2,080 | 2,040 | 2,079 | 162,600 |
2016/05/27 | 2,059 | 2,059 | 2,035 | 2,044 | 159,900 |
2016/05/26 | 2,054 | 2,069 | 2,018 | 2,045 | 294,000 |
2016/05/25 | 2,028 | 2,053 | 2,023 | 2,028 | 224,000 |
2016/05/24 | 1,999 | 2,001 | 1,978 | 1,989 | 168,400 |
2016/05/23 | 1,996 | 2,015 | 1,981 | 2,010 | 137,300 |
2016/05/20 | 1,996 | 2,014 | 1,973 | 2,004 | 381,500 |
2016/05/19 | 2,033 | 2,048 | 2,013 | 2,029 | 186,500 |
2016/05/18 | 2,037 | 2,048 | 2,004 | 2,017 | 272,600 |
2016/05/17 | 2,044 | 2,077 | 2,038 | 2,051 | 213,800 |
2016/05/16 | 2,025 | 2,049 | 1,992 | 1,999 | 226,700 |
2016/05/13 | 2,036 | 2,046 | 2,004 | 2,027 | 308,100 |
2016/05/12 | 2,012 | 2,038 | 1,990 | 2,032 | 316,600 |
2016/05/11 | 2,040 | 2,057 | 2,028 | 2,035 | 311,600 |
2016/05/10 | 1,989 | 2,043 | 1,989 | 2,034 | 253,300 |
2016/05/09 | 1,999 | 2,004 | 1,977 | 1,982 | 185,300 |
2016/05/06 | 1,950 | 1,981 | 1,923 | 1,972 | 380,200 |
2016/05/02 | 1,887 | 1,963 | 1,887 | 1,950 | 392,300 |
2016/04/28 | 2,038 | 2,066 | 1,969 | 1,974 | 336,800 |
2016/04/27 | 2,099 | 2,110 | 2,044 | 2,045 | 435,100 |
2016/04/26 | 2,183 | 2,216 | 2,096 | 2,110 | 946,100 |
2016/04/25 | 2,021 | 2,040 | 1,989 | 2,015 | 316,800 |
2016/04/22 | 1,969 | 2,015 | 1,960 | 1,995 | 420,800 |
2016/04/21 | 1,938 | 1,957 | 1,929 | 1,942 | 157,800 |
2016/04/20 | 1,927 | 1,952 | 1,899 | 1,904 | 228,900 |
2016/04/19 | 1,903 | 1,927 | 1,901 | 1,913 | 188,900 |
2016/04/18 | 1,834 | 1,880 | 1,834 | 1,869 | 146,500 |
2016/04/15 | 1,916 | 1,933 | 1,908 | 1,918 | 191,500 |
2016/04/14 | 1,901 | 1,932 | 1,894 | 1,925 | 163,100 |
2016/04/13 | 1,864 | 1,887 | 1,857 | 1,877 | 172,500 |
2016/04/12 | 1,811 | 1,855 | 1,808 | 1,846 | 188,900 |
2016/04/11 | 1,825 | 1,839 | 1,780 | 1,824 | 193,100 |
2016/04/08 | 1,800 | 1,864 | 1,790 | 1,839 | 184,700 |
2016/04/07 | 1,816 | 1,837 | 1,809 | 1,829 | 140,000 |
2016/04/06 | 1,823 | 1,836 | 1,810 | 1,819 | 209,200 |
2016/04/05 | 1,895 | 1,909 | 1,837 | 1,838 | 168,600 |
2016/04/04 | 1,897 | 1,929 | 1,882 | 1,896 | 215,000 |
2016/04/01 | 1,974 | 1,976 | 1,896 | 1,903 | 193,700 |
2016/03/31 | 2,007 | 2,019 | 1,959 | 1,966 | 221,200 |
2016/03/30 | 2,041 | 2,054 | 2,004 | 2,006 | 167,700 |
2016/03/29 | 2,044 | 2,078 | 2,035 | 2,055 | 158,000 |
2016/03/28 | 2,014 | 2,047 | 2,014 | 2,044 | 183,200 |
2016/03/25 | 2,025 | 2,031 | 1,989 | 2,007 | 170,900 |
2016/03/24 | 1,999 | 2,036 | 1,998 | 2,024 | 195,400 |
2016/03/23 | 2,037 | 2,046 | 2,008 | 2,009 | 156,300 |
2016/03/22 | 1,995 | 2,041 | 1,990 | 2,040 | 253,000 |
2016/03/18 | 1,965 | 1,968 | 1,929 | 1,954 | 284,200 |
2016/03/17 | 2,003 | 2,015 | 1,967 | 1,979 | 216,400 |
2016/03/16 | 1,968 | 1,981 | 1,956 | 1,972 | 167,500 |
2016/03/15 | 1,969 | 2,009 | 1,957 | 1,988 | 196,800 |
2016/03/14 | 1,971 | 2,014 | 1,971 | 1,987 | 181,700 |
2016/03/11 | 1,928 | 1,965 | 1,920 | 1,947 | 283,100 |
2016/03/10 | 1,895 | 1,964 | 1,884 | 1,952 | 346,200 |
2016/03/09 | 1,841 | 1,868 | 1,835 | 1,864 | 242,700 |
2016/03/08 | 1,908 | 1,908 | 1,838 | 1,857 | 257,500 |
2016/03/07 | 1,925 | 1,932 | 1,909 | 1,924 | 130,100 |
2016/03/04 | 1,893 | 1,929 | 1,881 | 1,927 | 326,400 |
2016/03/03 | 1,905 | 1,942 | 1,903 | 1,939 | 231,400 |
2016/03/02 | 1,922 | 1,941 | 1,909 | 1,925 | 222,000 |
2016/03/01 | 1,889 | 1,905 | 1,861 | 1,878 | 206,400 |
2016/02/29 | 1,949 | 1,956 | 1,900 | 1,900 | 199,800 |
2016/02/26 | 1,948 | 1,961 | 1,895 | 1,933 | 370,600 |
2016/02/25 | 1,893 | 1,960 | 1,893 | 1,951 | 281,500 |
2016/02/24 | 1,890 | 1,920 | 1,869 | 1,897 | 266,400 |
2016/02/23 | 1,955 | 1,970 | 1,919 | 1,923 | 258,600 |
2016/02/22 | 1,904 | 1,955 | 1,904 | 1,946 | 194,800 |
2016/02/19 | 1,920 | 1,922 | 1,882 | 1,914 | 245,200 |
2016/02/18 | 1,947 | 1,970 | 1,940 | 1,948 | 339,300 |
2016/02/17 | 1,911 | 1,939 | 1,880 | 1,913 | 332,900 |
2016/02/16 | 1,909 | 1,968 | 1,909 | 1,935 | 412,400 |
2016/02/15 | 1,932 | 1,957 | 1,875 | 1,945 | 497,800 |
2016/02/12 | 1,925 | 1,959 | 1,834 | 1,840 | 823,900 |
2016/02/10 | 2,008 | 2,013 | 1,931 | 1,952 | 388,500 |
2016/02/09 | 2,032 | 2,047 | 1,994 | 1,997 | 425,800 |
2016/02/08 | 2,052 | 2,121 | 2,052 | 2,111 | 254,500 |
2016/02/05 | 2,072 | 2,103 | 2,055 | 2,095 | 344,200 |
2016/02/04 | 2,122 | 2,127 | 2,084 | 2,087 | 482,300 |
2016/02/03 | 2,170 | 2,190 | 2,140 | 2,159 | 370,600 |
2016/02/02 | 2,170 | 2,232 | 2,153 | 2,205 | 429,200 |
2016/02/01 | 2,172 | 2,198 | 2,166 | 2,183 | 490,000 |
2016/01/29 | 2,091 | 2,187 | 2,083 | 2,158 | 904,000 |
2016/01/28 | 1,981 | 2,137 | 1,981 | 2,124 | 1,272,900 |
2016/01/27 | 1,837 | 1,964 | 1,812 | 1,951 | 1,365,000 |
2016/01/26 | 1,734 | 1,748 | 1,706 | 1,717 | 424,900 |
2016/01/25 | 1,744 | 1,757 | 1,727 | 1,751 | 446,600 |
2016/01/22 | 1,649 | 1,710 | 1,631 | 1,709 | 335,800 |
2016/01/21 | 1,644 | 1,686 | 1,613 | 1,615 | 232,400 |
2016/01/20 | 1,702 | 1,712 | 1,650 | 1,652 | 292,000 |
2016/01/19 | 1,691 | 1,711 | 1,682 | 1,694 | 218,900 |
2016/01/18 | 1,666 | 1,700 | 1,658 | 1,693 | 241,300 |
2016/01/15 | 1,746 | 1,746 | 1,709 | 1,717 | 256,400 |
2016/01/14 | 1,721 | 1,740 | 1,695 | 1,724 | 355,200 |
2016/01/13 | 1,758 | 1,787 | 1,746 | 1,778 | 197,200 |
2016/01/12 | 1,781 | 1,793 | 1,746 | 1,746 | 286,200 |
2016/01/08 | 1,821 | 1,837 | 1,802 | 1,804 | 235,000 |
2016/01/07 | 1,858 | 1,893 | 1,834 | 1,834 | 349,800 |
2016/01/06 | 1,857 | 1,872 | 1,829 | 1,845 | 200,600 |
2016/01/05 | 1,843 | 1,867 | 1,834 | 1,848 | 192,700 |
2016/01/04 | 1,896 | 1,896 | 1,838 | 1,840 | 134,200 |