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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,010 | 3,020 | 2,985 | 2,989 | 84,000 |
| 2022/12/29 | 2,950 | 2,985 | 2,932 | 2,978 | 83,700 |
| 2022/12/28 | 3,000 | 3,010 | 2,991 | 3,010 | 90,500 |
| 2022/12/27 | 3,050 | 3,060 | 3,015 | 3,020 | 56,100 |
| 2022/12/26 | 3,020 | 3,050 | 2,984 | 3,040 | 87,700 |
| 2022/12/23 | 2,979 | 3,020 | 2,964 | 3,010 | 74,400 |
| 2022/12/22 | 2,978 | 2,999 | 2,963 | 2,997 | 107,500 |
| 2022/12/21 | 2,997 | 3,005 | 2,937 | 2,955 | 168,900 |
| 2022/12/20 | 3,085 | 3,095 | 2,988 | 3,015 | 113,900 |
| 2022/12/19 | 3,030 | 3,065 | 3,030 | 3,050 | 77,200 |
| 2022/12/16 | 3,070 | 3,095 | 3,050 | 3,075 | 240,300 |
| 2022/12/15 | 3,105 | 3,115 | 3,065 | 3,075 | 204,400 |
| 2022/12/14 | 3,045 | 3,080 | 3,040 | 3,075 | 98,700 |
| 2022/12/13 | 3,040 | 3,065 | 3,025 | 3,035 | 99,800 |
| 2022/12/12 | 3,020 | 3,025 | 2,993 | 3,015 | 96,800 |
| 2022/12/09 | 2,955 | 3,030 | 2,955 | 3,020 | 133,600 |
| 2022/12/08 | 2,978 | 3,010 | 2,977 | 2,996 | 110,200 |
| 2022/12/07 | 3,005 | 3,040 | 3,005 | 3,005 | 118,800 |
| 2022/12/06 | 2,950 | 3,030 | 2,950 | 3,020 | 124,800 |
| 2022/12/05 | 2,963 | 2,963 | 2,934 | 2,954 | 136,500 |
| 2022/12/02 | 3,025 | 3,035 | 2,941 | 2,974 | 266,700 |
| 2022/12/01 | 3,115 | 3,125 | 3,035 | 3,050 | 225,000 |
| 2022/11/30 | 3,130 | 3,145 | 3,090 | 3,110 | 323,500 |
| 2022/11/29 | 3,180 | 3,190 | 3,145 | 3,180 | 88,200 |
| 2022/11/28 | 3,190 | 3,190 | 3,170 | 3,180 | 117,600 |
| 2022/11/25 | 3,200 | 3,205 | 3,180 | 3,195 | 88,700 |
| 2022/11/24 | 3,230 | 3,240 | 3,185 | 3,190 | 123,200 |
| 2022/11/22 | 3,205 | 3,225 | 3,200 | 3,210 | 107,300 |
| 2022/11/21 | 3,155 | 3,180 | 3,130 | 3,180 | 127,300 |
| 2022/11/18 | 3,130 | 3,170 | 3,130 | 3,170 | 76,600 |
| 2022/11/17 | 3,110 | 3,145 | 3,105 | 3,125 | 72,400 |
| 2022/11/16 | 3,095 | 3,120 | 3,085 | 3,110 | 63,400 |
| 2022/11/15 | 3,110 | 3,110 | 3,075 | 3,095 | 95,400 |
| 2022/11/14 | 3,145 | 3,155 | 3,100 | 3,100 | 74,300 |
| 2022/11/11 | 3,150 | 3,170 | 3,140 | 3,155 | 185,000 |
| 2022/11/10 | 3,045 | 3,110 | 3,040 | 3,085 | 132,200 |
| 2022/11/09 | 3,150 | 3,150 | 3,090 | 3,090 | 103,000 |
| 2022/11/08 | 3,135 | 3,150 | 3,110 | 3,150 | 119,800 |
| 2022/11/07 | 3,140 | 3,150 | 3,110 | 3,110 | 82,900 |
| 2022/11/04 | 3,145 | 3,170 | 3,120 | 3,130 | 104,100 |
| 2022/11/02 | 3,165 | 3,210 | 3,165 | 3,195 | 147,900 |
| 2022/11/01 | 3,160 | 3,195 | 3,160 | 3,165 | 130,400 |
| 2022/10/31 | 3,065 | 3,140 | 3,060 | 3,140 | 173,600 |
| 2022/10/28 | 3,050 | 3,075 | 3,035 | 3,035 | 492,200 |
| 2022/10/27 | 3,050 | 3,095 | 3,015 | 3,075 | 324,100 |
| 2022/10/26 | 3,155 | 3,235 | 3,050 | 3,050 | 563,600 |
| 2022/10/25 | 3,160 | 3,220 | 3,140 | 3,205 | 272,800 |
| 2022/10/24 | 3,160 | 3,165 | 3,125 | 3,125 | 226,500 |
| 2022/10/21 | 3,155 | 3,175 | 3,120 | 3,120 | 167,500 |
| 2022/10/20 | 3,180 | 3,190 | 3,135 | 3,155 | 206,400 |
| 2022/10/19 | 3,285 | 3,285 | 3,205 | 3,215 | 160,700 |
| 2022/10/18 | 3,270 | 3,315 | 3,250 | 3,295 | 206,700 |
| 2022/10/17 | 3,230 | 3,260 | 3,215 | 3,245 | 137,400 |
| 2022/10/14 | 3,270 | 3,295 | 3,240 | 3,270 | 158,800 |
| 2022/10/13 | 3,215 | 3,240 | 3,190 | 3,220 | 126,600 |
| 2022/10/12 | 3,200 | 3,250 | 3,195 | 3,235 | 163,800 |
| 2022/10/11 | 3,230 | 3,260 | 3,175 | 3,190 | 215,400 |
| 2022/10/07 | 3,230 | 3,275 | 3,230 | 3,260 | 183,000 |
| 2022/10/06 | 3,260 | 3,290 | 3,255 | 3,270 | 213,900 |
| 2022/10/05 | 3,285 | 3,285 | 3,245 | 3,255 | 176,800 |
| 2022/10/04 | 3,215 | 3,275 | 3,205 | 3,255 | 278,100 |
| 2022/10/03 | 3,170 | 3,195 | 3,140 | 3,180 | 158,100 |
| 2022/09/30 | 3,190 | 3,240 | 3,175 | 3,200 | 193,000 |
| 2022/09/29 | 3,155 | 3,210 | 3,155 | 3,210 | 135,500 |
| 2022/09/28 | 3,125 | 3,155 | 3,110 | 3,155 | 164,700 |
| 2022/09/27 | 3,125 | 3,160 | 3,115 | 3,130 | 156,800 |
| 2022/09/26 | 3,230 | 3,230 | 3,140 | 3,140 | 293,900 |
| 2022/09/22 | 3,145 | 3,180 | 3,135 | 3,175 | 97,200 |
| 2022/09/21 | 3,160 | 3,175 | 3,135 | 3,160 | 80,000 |
| 2022/09/20 | 3,180 | 3,215 | 3,180 | 3,195 | 89,600 |
| 2022/09/16 | 3,170 | 3,185 | 3,150 | 3,175 | 107,000 |
| 2022/09/15 | 3,210 | 3,210 | 3,175 | 3,200 | 56,700 |
| 2022/09/14 | 3,200 | 3,230 | 3,190 | 3,190 | 113,100 |
| 2022/09/13 | 3,255 | 3,255 | 3,215 | 3,240 | 90,900 |
| 2022/09/12 | 3,250 | 3,255 | 3,215 | 3,225 | 65,900 |
| 2022/09/09 | 3,195 | 3,240 | 3,195 | 3,225 | 158,900 |
| 2022/09/08 | 3,185 | 3,210 | 3,170 | 3,205 | 177,200 |
| 2022/09/07 | 3,155 | 3,160 | 3,110 | 3,135 | 75,900 |
| 2022/09/06 | 3,160 | 3,180 | 3,140 | 3,155 | 118,600 |
| 2022/09/05 | 3,125 | 3,150 | 3,110 | 3,135 | 87,900 |
| 2022/09/02 | 3,125 | 3,140 | 3,105 | 3,125 | 101,000 |
| 2022/09/01 | 3,125 | 3,145 | 3,115 | 3,125 | 141,200 |
| 2022/08/31 | 3,180 | 3,205 | 3,150 | 3,165 | 194,400 |
| 2022/08/30 | 3,220 | 3,235 | 3,205 | 3,220 | 127,300 |
| 2022/08/29 | 3,180 | 3,235 | 3,180 | 3,215 | 132,300 |
| 2022/08/26 | 3,240 | 3,260 | 3,215 | 3,245 | 180,100 |
| 2022/08/25 | 3,180 | 3,240 | 3,180 | 3,225 | 109,700 |
| 2022/08/24 | 3,230 | 3,235 | 3,160 | 3,180 | 136,900 |
| 2022/08/23 | 3,225 | 3,225 | 3,195 | 3,200 | 84,000 |
| 2022/08/22 | 3,195 | 3,240 | 3,185 | 3,235 | 108,100 |
| 2022/08/19 | 3,215 | 3,240 | 3,205 | 3,215 | 112,300 |
| 2022/08/18 | 3,220 | 3,220 | 3,175 | 3,195 | 104,900 |
| 2022/08/17 | 3,240 | 3,240 | 3,210 | 3,230 | 112,600 |
| 2022/08/16 | 3,235 | 3,235 | 3,180 | 3,205 | 69,000 |
| 2022/08/15 | 3,220 | 3,225 | 3,180 | 3,190 | 101,000 |
| 2022/08/12 | 3,235 | 3,265 | 3,220 | 3,230 | 156,900 |
| 2022/08/10 | 3,160 | 3,180 | 3,135 | 3,170 | 146,500 |
| 2022/08/09 | 3,170 | 3,225 | 3,160 | 3,160 | 147,600 |
| 2022/08/08 | 3,140 | 3,200 | 3,140 | 3,195 | 145,400 |
| 2022/08/05 | 3,075 | 3,140 | 3,075 | 3,125 | 137,600 |
| 2022/08/04 | 3,090 | 3,100 | 3,065 | 3,075 | 112,100 |
| 2022/08/03 | 3,070 | 3,085 | 3,040 | 3,080 | 171,100 |
| 2022/08/02 | 3,090 | 3,115 | 3,070 | 3,085 | 144,100 |
| 2022/08/01 | 3,145 | 3,165 | 3,105 | 3,130 | 208,900 |
| 2022/07/29 | 3,200 | 3,215 | 3,105 | 3,115 | 286,100 |
| 2022/07/28 | 3,230 | 3,235 | 3,150 | 3,180 | 1,177,700 |
| 2022/07/27 | 3,120 | 3,270 | 3,120 | 3,260 | 714,400 |
| 2022/07/26 | 3,040 | 3,120 | 2,971 | 3,095 | 803,600 |
| 2022/07/25 | 2,932 | 2,946 | 2,900 | 2,938 | 408,400 |
| 2022/07/22 | 2,905 | 2,939 | 2,887 | 2,939 | 212,300 |
| 2022/07/21 | 2,854 | 2,913 | 2,854 | 2,909 | 161,200 |
| 2022/07/20 | 2,853 | 2,879 | 2,851 | 2,879 | 198,200 |
| 2022/07/19 | 2,792 | 2,810 | 2,774 | 2,804 | 148,900 |
| 2022/07/15 | 2,820 | 2,824 | 2,774 | 2,792 | 161,900 |
| 2022/07/14 | 2,790 | 2,813 | 2,779 | 2,789 | 193,900 |
| 2022/07/13 | 2,843 | 2,843 | 2,811 | 2,817 | 128,500 |
| 2022/07/12 | 2,868 | 2,871 | 2,812 | 2,843 | 175,800 |
| 2022/07/11 | 2,869 | 2,925 | 2,860 | 2,896 | 207,500 |
| 2022/07/08 | 2,829 | 2,875 | 2,824 | 2,833 | 271,300 |
| 2022/07/07 | 2,811 | 2,844 | 2,784 | 2,828 | 187,600 |
| 2022/07/06 | 2,797 | 2,812 | 2,762 | 2,780 | 240,200 |
| 2022/07/05 | 2,845 | 2,856 | 2,832 | 2,837 | 129,600 |
| 2022/07/04 | 2,819 | 2,824 | 2,798 | 2,818 | 182,500 |
| 2022/07/01 | 2,842 | 2,852 | 2,766 | 2,786 | 234,600 |
| 2022/06/30 | 2,874 | 2,874 | 2,810 | 2,818 | 210,700 |
| 2022/06/29 | 2,870 | 2,875 | 2,847 | 2,857 | 238,400 |
| 2022/06/28 | 2,866 | 2,915 | 2,856 | 2,915 | 110,400 |
| 2022/06/27 | 2,895 | 2,907 | 2,860 | 2,871 | 153,000 |
| 2022/06/24 | 2,850 | 2,866 | 2,838 | 2,860 | 105,200 |
| 2022/06/23 | 2,819 | 2,853 | 2,818 | 2,842 | 113,200 |
| 2022/06/22 | 2,851 | 2,871 | 2,830 | 2,831 | 99,000 |
| 2022/06/21 | 2,802 | 2,852 | 2,796 | 2,837 | 178,000 |
| 2022/06/20 | 2,830 | 2,833 | 2,787 | 2,811 | 200,100 |
| 2022/06/17 | 2,857 | 2,859 | 2,815 | 2,834 | 348,600 |
| 2022/06/16 | 2,884 | 2,916 | 2,876 | 2,895 | 181,700 |
| 2022/06/15 | 2,920 | 2,948 | 2,884 | 2,887 | 361,100 |
| 2022/06/14 | 2,891 | 2,934 | 2,882 | 2,922 | 271,500 |
| 2022/06/13 | 2,961 | 2,973 | 2,888 | 2,921 | 300,700 |
| 2022/06/10 | 3,020 | 3,040 | 3,005 | 3,010 | 142,200 |
| 2022/06/09 | 3,040 | 3,055 | 3,015 | 3,030 | 188,100 |
| 2022/06/08 | 3,025 | 3,060 | 3,015 | 3,045 | 128,700 |
| 2022/06/07 | 3,040 | 3,080 | 3,015 | 3,035 | 236,400 |
| 2022/06/06 | 2,991 | 3,030 | 2,980 | 3,020 | 145,700 |
| 2022/06/03 | 3,020 | 3,040 | 2,974 | 2,996 | 178,500 |
| 2022/06/02 | 3,015 | 3,040 | 2,989 | 3,030 | 91,000 |
| 2022/06/01 | 3,020 | 3,020 | 2,978 | 3,005 | 264,000 |
| 2022/05/31 | 3,040 | 3,050 | 3,010 | 3,010 | 142,900 |
| 2022/05/30 | 3,045 | 3,065 | 3,025 | 3,040 | 253,500 |
| 2022/05/27 | 3,040 | 3,045 | 3,010 | 3,020 | 91,400 |
| 2022/05/26 | 3,015 | 3,040 | 3,005 | 3,015 | 136,700 |
| 2022/05/25 | 3,000 | 3,050 | 2,996 | 3,020 | 159,500 |
| 2022/05/24 | 3,020 | 3,035 | 2,987 | 3,000 | 119,700 |
| 2022/05/23 | 3,015 | 3,040 | 3,000 | 3,005 | 154,800 |
| 2022/05/20 | 2,978 | 3,010 | 2,967 | 2,997 | 177,500 |
| 2022/05/19 | 2,940 | 3,005 | 2,929 | 2,988 | 191,400 |
| 2022/05/18 | 2,966 | 2,973 | 2,952 | 2,964 | 226,900 |
| 2022/05/17 | 2,990 | 3,000 | 2,957 | 2,966 | 292,600 |
| 2022/05/16 | 3,060 | 3,060 | 2,968 | 2,973 | 221,200 |
| 2022/05/13 | 3,020 | 3,035 | 2,955 | 3,015 | 532,500 |
| 2022/05/12 | 3,035 | 3,095 | 3,030 | 3,060 | 325,400 |
| 2022/05/11 | 3,035 | 3,095 | 3,025 | 3,065 | 240,000 |
| 2022/05/10 | 3,040 | 3,070 | 3,015 | 3,045 | 356,800 |
| 2022/05/09 | 2,970 | 3,080 | 2,965 | 3,060 | 482,500 |
| 2022/05/06 | 2,879 | 2,969 | 2,879 | 2,961 | 355,700 |
| 2022/05/02 | 2,838 | 2,878 | 2,817 | 2,861 | 341,700 |
| 2022/04/28 | 2,772 | 2,833 | 2,764 | 2,827 | 372,100 |
| 2022/04/27 | 2,812 | 2,814 | 2,710 | 2,757 | 559,600 |
| 2022/04/26 | 2,681 | 2,808 | 2,651 | 2,740 | 1,006,500 |
| 2022/04/25 | 2,569 | 2,589 | 2,520 | 2,581 | 372,200 |
| 2022/04/22 | 2,613 | 2,626 | 2,600 | 2,612 | 150,200 |
| 2022/04/21 | 2,633 | 2,655 | 2,619 | 2,635 | 119,400 |
| 2022/04/20 | 2,632 | 2,676 | 2,629 | 2,641 | 118,300 |
| 2022/04/19 | 2,615 | 2,627 | 2,589 | 2,618 | 108,000 |
| 2022/04/18 | 2,590 | 2,614 | 2,580 | 2,600 | 124,700 |
| 2022/04/15 | 2,576 | 2,621 | 2,576 | 2,602 | 177,100 |
| 2022/04/14 | 2,554 | 2,623 | 2,552 | 2,611 | 282,900 |
| 2022/04/13 | 2,542 | 2,545 | 2,522 | 2,535 | 204,400 |
| 2022/04/12 | 2,507 | 2,552 | 2,501 | 2,535 | 169,200 |
| 2022/04/11 | 2,520 | 2,545 | 2,510 | 2,528 | 128,000 |
| 2022/04/08 | 2,536 | 2,554 | 2,511 | 2,531 | 229,800 |
| 2022/04/07 | 2,499 | 2,515 | 2,462 | 2,496 | 175,800 |
| 2022/04/06 | 2,543 | 2,553 | 2,514 | 2,519 | 166,900 |
| 2022/04/05 | 2,580 | 2,588 | 2,540 | 2,541 | 165,100 |
| 2022/04/04 | 2,542 | 2,553 | 2,532 | 2,541 | 101,300 |
| 2022/04/01 | 2,528 | 2,573 | 2,528 | 2,551 | 241,800 |
| 2022/03/31 | 2,532 | 2,554 | 2,507 | 2,523 | 220,900 |
| 2022/03/30 | 2,576 | 2,587 | 2,523 | 2,540 | 177,500 |
| 2022/03/29 | 2,527 | 2,546 | 2,518 | 2,542 | 102,700 |
| 2022/03/28 | 2,524 | 2,531 | 2,508 | 2,528 | 152,800 |
| 2022/03/25 | 2,501 | 2,516 | 2,493 | 2,514 | 192,900 |
| 2022/03/24 | 2,432 | 2,469 | 2,415 | 2,467 | 139,300 |
| 2022/03/23 | 2,455 | 2,466 | 2,441 | 2,458 | 118,500 |
| 2022/03/22 | 2,470 | 2,470 | 2,420 | 2,431 | 116,900 |
| 2022/03/18 | 2,424 | 2,441 | 2,403 | 2,433 | 198,100 |
| 2022/03/17 | 2,476 | 2,476 | 2,427 | 2,429 | 180,000 |
| 2022/03/16 | 2,430 | 2,445 | 2,415 | 2,415 | 170,000 |
| 2022/03/15 | 2,371 | 2,410 | 2,370 | 2,394 | 109,100 |
| 2022/03/14 | 2,371 | 2,393 | 2,366 | 2,371 | 98,800 |
| 2022/03/11 | 2,341 | 2,374 | 2,333 | 2,353 | 141,200 |
| 2022/03/10 | 2,341 | 2,402 | 2,317 | 2,386 | 237,600 |
| 2022/03/09 | 2,301 | 2,301 | 2,254 | 2,258 | 273,800 |
| 2022/03/08 | 2,201 | 2,238 | 2,190 | 2,201 | 203,700 |
| 2022/03/07 | 2,297 | 2,301 | 2,223 | 2,246 | 191,100 |
| 2022/03/04 | 2,334 | 2,346 | 2,305 | 2,330 | 210,300 |
| 2022/03/03 | 2,347 | 2,348 | 2,310 | 2,328 | 133,800 |
| 2022/03/02 | 2,348 | 2,351 | 2,301 | 2,318 | 138,700 |
| 2022/03/01 | 2,405 | 2,427 | 2,384 | 2,398 | 134,200 |
| 2022/02/28 | 2,406 | 2,409 | 2,366 | 2,401 | 234,800 |
| 2022/02/25 | 2,367 | 2,417 | 2,366 | 2,407 | 146,100 |
| 2022/02/24 | 2,395 | 2,409 | 2,348 | 2,367 | 216,300 |
| 2022/02/22 | 2,426 | 2,463 | 2,402 | 2,410 | 149,000 |
| 2022/02/21 | 2,450 | 2,480 | 2,436 | 2,466 | 118,300 |
| 2022/02/18 | 2,472 | 2,477 | 2,451 | 2,465 | 116,300 |
| 2022/02/17 | 2,530 | 2,545 | 2,497 | 2,498 | 119,000 |
| 2022/02/16 | 2,534 | 2,534 | 2,508 | 2,519 | 129,600 |
| 2022/02/15 | 2,526 | 2,531 | 2,480 | 2,494 | 192,600 |
| 2022/02/14 | 2,507 | 2,537 | 2,507 | 2,531 | 161,900 |
| 2022/02/10 | 2,530 | 2,560 | 2,522 | 2,540 | 150,300 |
| 2022/02/09 | 2,513 | 2,534 | 2,507 | 2,531 | 154,800 |
| 2022/02/08 | 2,490 | 2,532 | 2,486 | 2,518 | 151,800 |
| 2022/02/07 | 2,469 | 2,504 | 2,447 | 2,502 | 169,500 |
| 2022/02/04 | 2,510 | 2,530 | 2,452 | 2,480 | 324,700 |
| 2022/02/03 | 2,424 | 2,465 | 2,424 | 2,443 | 200,600 |
| 2022/02/02 | 2,331 | 2,417 | 2,331 | 2,414 | 216,300 |
| 2022/02/01 | 2,318 | 2,372 | 2,310 | 2,342 | 188,500 |
| 2022/01/31 | 2,310 | 2,343 | 2,306 | 2,335 | 161,200 |
| 2022/01/28 | 2,318 | 2,345 | 2,302 | 2,326 | 348,400 |
| 2022/01/27 | 2,340 | 2,415 | 2,297 | 2,298 | 699,300 |
| 2022/01/26 | 2,289 | 2,299 | 2,248 | 2,248 | 228,200 |
| 2022/01/25 | 2,263 | 2,278 | 2,251 | 2,274 | 135,800 |
| 2022/01/24 | 2,228 | 2,264 | 2,217 | 2,263 | 84,900 |
| 2022/01/21 | 2,224 | 2,242 | 2,208 | 2,238 | 94,500 |
| 2022/01/20 | 2,222 | 2,262 | 2,221 | 2,240 | 149,500 |
| 2022/01/19 | 2,230 | 2,260 | 2,216 | 2,227 | 136,900 |
| 2022/01/18 | 2,288 | 2,288 | 2,256 | 2,265 | 93,400 |
| 2022/01/17 | 2,290 | 2,294 | 2,265 | 2,274 | 69,700 |
| 2022/01/14 | 2,285 | 2,293 | 2,256 | 2,280 | 113,800 |
| 2022/01/13 | 2,297 | 2,320 | 2,283 | 2,292 | 104,200 |
| 2022/01/12 | 2,281 | 2,322 | 2,276 | 2,317 | 114,100 |
| 2022/01/11 | 2,270 | 2,279 | 2,249 | 2,270 | 124,900 |
| 2022/01/07 | 2,302 | 2,318 | 2,278 | 2,293 | 96,100 |
| 2022/01/06 | 2,320 | 2,335 | 2,296 | 2,296 | 113,200 |
| 2022/01/05 | 2,318 | 2,323 | 2,300 | 2,321 | 89,800 |
| 2022/01/04 | 2,310 | 2,314 | 2,280 | 2,300 | 92,800 |