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 |
|---|---|---|---|---|---|
| 2023/12/29 | 4,245 | 4,279 | 4,233 | 4,276 | 127,700 |
| 2023/12/28 | 4,241 | 4,279 | 4,216 | 4,235 | 194,900 |
| 2023/12/27 | 4,205 | 4,266 | 4,194 | 4,252 | 181,400 |
| 2023/12/26 | 4,166 | 4,179 | 4,142 | 4,175 | 126,200 |
| 2023/12/25 | 4,150 | 4,160 | 4,128 | 4,160 | 96,600 |
| 2023/12/22 | 4,080 | 4,137 | 4,071 | 4,124 | 115,900 |
| 2023/12/21 | 4,045 | 4,116 | 4,028 | 4,097 | 112,900 |
| 2023/12/20 | 3,939 | 4,069 | 3,936 | 4,046 | 199,400 |
| 2023/12/19 | 3,965 | 3,965 | 3,905 | 3,937 | 146,400 |
| 2023/12/18 | 3,970 | 3,993 | 3,927 | 3,979 | 157,800 |
| 2023/12/15 | 4,012 | 4,041 | 3,941 | 3,976 | 463,000 |
| 2023/12/14 | 3,927 | 3,954 | 3,909 | 3,942 | 236,500 |
| 2023/12/13 | 3,907 | 3,939 | 3,901 | 3,924 | 111,000 |
| 2023/12/12 | 3,914 | 3,940 | 3,896 | 3,899 | 120,900 |
| 2023/12/11 | 3,868 | 3,889 | 3,839 | 3,889 | 191,900 |
| 2023/12/08 | 3,849 | 3,852 | 3,793 | 3,819 | 174,100 |
| 2023/12/07 | 3,883 | 3,911 | 3,855 | 3,887 | 138,200 |
| 2023/12/06 | 3,843 | 3,925 | 3,838 | 3,915 | 171,100 |
| 2023/12/05 | 3,820 | 3,870 | 3,815 | 3,826 | 111,900 |
| 2023/12/04 | 3,812 | 3,815 | 3,767 | 3,806 | 78,900 |
| 2023/12/01 | 3,800 | 3,819 | 3,759 | 3,812 | 195,600 |
| 2023/11/30 | 3,711 | 3,744 | 3,708 | 3,731 | 165,400 |
| 2023/11/29 | 3,720 | 3,729 | 3,691 | 3,714 | 117,000 |
| 2023/11/28 | 3,714 | 3,727 | 3,695 | 3,721 | 62,100 |
| 2023/11/27 | 3,714 | 3,719 | 3,670 | 3,688 | 119,800 |
| 2023/11/24 | 3,713 | 3,717 | 3,684 | 3,703 | 82,000 |
| 2023/11/22 | 3,650 | 3,704 | 3,650 | 3,677 | 57,400 |
| 2023/11/21 | 3,639 | 3,679 | 3,614 | 3,670 | 101,700 |
| 2023/11/20 | 3,725 | 3,748 | 3,628 | 3,630 | 111,600 |
| 2023/11/17 | 3,682 | 3,723 | 3,667 | 3,714 | 51,400 |
| 2023/11/16 | 3,648 | 3,713 | 3,642 | 3,680 | 76,500 |
| 2023/11/15 | 3,714 | 3,724 | 3,655 | 3,666 | 86,600 |
| 2023/11/14 | 3,762 | 3,789 | 3,701 | 3,701 | 96,000 |
| 2023/11/13 | 3,703 | 3,764 | 3,692 | 3,753 | 103,000 |
| 2023/11/10 | 3,694 | 3,719 | 3,644 | 3,692 | 76,900 |
| 2023/11/09 | 3,647 | 3,733 | 3,647 | 3,712 | 83,400 |
| 2023/11/08 | 3,654 | 3,674 | 3,617 | 3,647 | 141,900 |
| 2023/11/07 | 3,722 | 3,722 | 3,629 | 3,629 | 134,500 |
| 2023/11/06 | 3,720 | 3,756 | 3,705 | 3,722 | 148,700 |
| 2023/11/02 | 3,676 | 3,704 | 3,631 | 3,635 | 79,600 |
| 2023/11/01 | 3,680 | 3,688 | 3,633 | 3,673 | 131,600 |
| 2023/10/31 | 3,589 | 3,611 | 3,547 | 3,599 | 196,000 |
| 2023/10/30 | 3,635 | 3,635 | 3,506 | 3,541 | 235,200 |
| 2023/10/27 | 3,649 | 3,689 | 3,640 | 3,659 | 219,700 |
| 2023/10/26 | 3,596 | 3,688 | 3,596 | 3,649 | 386,900 |
| 2023/10/25 | 3,810 | 3,834 | 3,795 | 3,806 | 138,100 |
| 2023/10/24 | 3,812 | 3,822 | 3,738 | 3,795 | 145,200 |
| 2023/10/23 | 3,854 | 3,854 | 3,812 | 3,812 | 97,200 |
| 2023/10/20 | 3,868 | 3,880 | 3,843 | 3,863 | 82,700 |
| 2023/10/19 | 3,858 | 3,912 | 3,858 | 3,890 | 99,400 |
| 2023/10/18 | 3,878 | 3,892 | 3,859 | 3,874 | 108,800 |
| 2023/10/17 | 3,834 | 3,869 | 3,826 | 3,859 | 108,900 |
| 2023/10/16 | 3,789 | 3,834 | 3,767 | 3,808 | 141,500 |
| 2023/10/13 | 3,860 | 3,890 | 3,809 | 3,828 | 115,000 |
| 2023/10/12 | 3,850 | 3,899 | 3,846 | 3,898 | 114,300 |
| 2023/10/11 | 3,911 | 3,911 | 3,855 | 3,864 | 127,100 |
| 2023/10/10 | 3,883 | 3,929 | 3,868 | 3,922 | 106,200 |
| 2023/10/06 | 3,809 | 3,880 | 3,809 | 3,851 | 100,000 |
| 2023/10/05 | 3,752 | 3,812 | 3,742 | 3,809 | 166,900 |
| 2023/10/04 | 3,795 | 3,795 | 3,728 | 3,742 | 154,200 |
| 2023/10/03 | 3,882 | 3,885 | 3,819 | 3,826 | 125,800 |
| 2023/10/02 | 3,921 | 4,007 | 3,887 | 3,895 | 171,300 |
| 2023/09/29 | 3,928 | 3,928 | 3,862 | 3,877 | 235,200 |
| 2023/09/28 | 3,862 | 3,926 | 3,860 | 3,913 | 161,200 |
| 2023/09/27 | 3,805 | 3,893 | 3,797 | 3,889 | 187,900 |
| 2023/09/26 | 3,883 | 3,887 | 3,850 | 3,875 | 273,300 |
| 2023/09/25 | 3,822 | 3,849 | 3,797 | 3,845 | 147,700 |
| 2023/09/22 | 3,749 | 3,807 | 3,741 | 3,781 | 147,900 |
| 2023/09/21 | 3,800 | 3,817 | 3,767 | 3,778 | 95,100 |
| 2023/09/20 | 3,860 | 3,865 | 3,815 | 3,815 | 111,200 |
| 2023/09/19 | 3,827 | 3,853 | 3,821 | 3,850 | 115,000 |
| 2023/09/15 | 3,854 | 3,874 | 3,815 | 3,855 | 243,000 |
| 2023/09/14 | 3,800 | 3,864 | 3,800 | 3,839 | 107,200 |
| 2023/09/13 | 3,875 | 3,878 | 3,808 | 3,816 | 145,700 |
| 2023/09/12 | 3,879 | 3,898 | 3,867 | 3,890 | 67,500 |
| 2023/09/11 | 3,847 | 3,871 | 3,831 | 3,852 | 89,800 |
| 2023/09/08 | 3,875 | 3,891 | 3,824 | 3,828 | 121,200 |
| 2023/09/07 | 3,881 | 3,935 | 3,881 | 3,898 | 100,100 |
| 2023/09/06 | 3,883 | 3,909 | 3,882 | 3,900 | 99,000 |
| 2023/09/05 | 3,886 | 3,895 | 3,857 | 3,878 | 80,800 |
| 2023/09/04 | 3,866 | 3,899 | 3,854 | 3,895 | 106,100 |
| 2023/09/01 | 3,815 | 3,864 | 3,807 | 3,856 | 128,400 |
| 2023/08/31 | 3,792 | 3,835 | 3,776 | 3,827 | 146,300 |
| 2023/08/30 | 3,770 | 3,796 | 3,753 | 3,760 | 448,500 |
| 2023/08/29 | 3,764 | 3,783 | 3,750 | 3,757 | 120,800 |
| 2023/08/28 | 3,764 | 3,775 | 3,751 | 3,764 | 131,800 |
| 2023/08/25 | 3,747 | 3,770 | 3,727 | 3,743 | 101,800 |
| 2023/08/24 | 3,778 | 3,791 | 3,768 | 3,778 | 82,400 |
| 2023/08/23 | 3,735 | 3,790 | 3,728 | 3,781 | 106,800 |
| 2023/08/22 | 3,737 | 3,757 | 3,723 | 3,757 | 90,500 |
| 2023/08/21 | 3,764 | 3,775 | 3,738 | 3,747 | 102,200 |
| 2023/08/18 | 3,774 | 3,806 | 3,727 | 3,748 | 112,800 |
| 2023/08/17 | 3,832 | 3,842 | 3,813 | 3,835 | 104,700 |
| 2023/08/16 | 3,785 | 3,832 | 3,778 | 3,831 | 90,400 |
| 2023/08/15 | 3,806 | 3,837 | 3,791 | 3,832 | 102,600 |
| 2023/08/14 | 3,832 | 3,850 | 3,797 | 3,806 | 135,400 |
| 2023/08/10 | 3,769 | 3,811 | 3,759 | 3,811 | 108,500 |
| 2023/08/09 | 3,761 | 3,782 | 3,730 | 3,770 | 103,100 |
| 2023/08/08 | 3,758 | 3,777 | 3,746 | 3,751 | 198,800 |
| 2023/08/07 | 3,638 | 3,752 | 3,638 | 3,751 | 143,200 |
| 2023/08/04 | 3,649 | 3,665 | 3,625 | 3,658 | 93,400 |
| 2023/08/03 | 3,645 | 3,658 | 3,597 | 3,624 | 198,000 |
| 2023/08/02 | 3,698 | 3,736 | 3,677 | 3,707 | 137,100 |
| 2023/08/01 | 3,720 | 3,749 | 3,703 | 3,727 | 163,200 |
| 2023/07/31 | 3,672 | 3,731 | 3,658 | 3,726 | 178,200 |
| 2023/07/28 | 3,629 | 3,635 | 3,570 | 3,617 | 279,800 |
| 2023/07/27 | 3,554 | 3,608 | 3,455 | 3,589 | 512,500 |
| 2023/07/26 | 3,683 | 3,701 | 3,655 | 3,662 | 207,500 |
| 2023/07/25 | 3,680 | 3,701 | 3,669 | 3,695 | 156,100 |
| 2023/07/24 | 3,681 | 3,690 | 3,645 | 3,671 | 173,700 |
| 2023/07/21 | 3,645 | 3,665 | 3,629 | 3,635 | 146,000 |
| 2023/07/20 | 3,691 | 3,710 | 3,645 | 3,666 | 146,500 |
| 2023/07/19 | 3,704 | 3,735 | 3,677 | 3,698 | 291,000 |
| 2023/07/18 | 3,581 | 3,635 | 3,579 | 3,635 | 80,300 |
| 2023/07/14 | 3,573 | 3,592 | 3,550 | 3,581 | 77,200 |
| 2023/07/13 | 3,555 | 3,576 | 3,545 | 3,560 | 100,900 |
| 2023/07/12 | 3,577 | 3,588 | 3,547 | 3,560 | 138,900 |
| 2023/07/11 | 3,588 | 3,588 | 3,542 | 3,555 | 211,600 |
| 2023/07/10 | 3,576 | 3,594 | 3,555 | 3,568 | 127,200 |
| 2023/07/07 | 3,578 | 3,620 | 3,560 | 3,576 | 126,900 |
| 2023/07/06 | 3,591 | 3,593 | 3,563 | 3,588 | 91,700 |
| 2023/07/05 | 3,582 | 3,603 | 3,568 | 3,591 | 71,200 |
| 2023/07/04 | 3,601 | 3,625 | 3,590 | 3,603 | 89,300 |
| 2023/07/03 | 3,611 | 3,653 | 3,611 | 3,633 | 104,900 |
| 2023/06/30 | 3,594 | 3,594 | 3,552 | 3,575 | 93,400 |
| 2023/06/29 | 3,601 | 3,623 | 3,562 | 3,583 | 116,000 |
| 2023/06/28 | 3,555 | 3,609 | 3,538 | 3,603 | 122,600 |
| 2023/06/27 | 3,530 | 3,545 | 3,516 | 3,532 | 66,700 |
| 2023/06/26 | 3,543 | 3,578 | 3,482 | 3,534 | 130,100 |
| 2023/06/23 | 3,644 | 3,645 | 3,544 | 3,555 | 100,500 |
| 2023/06/22 | 3,639 | 3,655 | 3,630 | 3,636 | 71,400 |
| 2023/06/21 | 3,588 | 3,646 | 3,580 | 3,625 | 152,500 |
| 2023/06/20 | 3,555 | 3,592 | 3,551 | 3,592 | 110,600 |
| 2023/06/19 | 3,615 | 3,617 | 3,564 | 3,584 | 108,500 |
| 2023/06/16 | 3,578 | 3,610 | 3,557 | 3,590 | 305,900 |
| 2023/06/15 | 3,608 | 3,640 | 3,570 | 3,614 | 213,100 |
| 2023/06/14 | 3,604 | 3,640 | 3,577 | 3,625 | 173,000 |
| 2023/06/13 | 3,555 | 3,605 | 3,550 | 3,596 | 144,900 |
| 2023/06/12 | 3,545 | 3,569 | 3,528 | 3,550 | 76,300 |
| 2023/06/09 | 3,528 | 3,541 | 3,495 | 3,531 | 157,600 |
| 2023/06/08 | 3,559 | 3,571 | 3,476 | 3,484 | 130,900 |
| 2023/06/07 | 3,600 | 3,610 | 3,548 | 3,565 | 135,800 |
| 2023/06/06 | 3,550 | 3,582 | 3,514 | 3,576 | 74,500 |
| 2023/06/05 | 3,585 | 3,609 | 3,521 | 3,557 | 138,100 |
| 2023/06/02 | 3,475 | 3,520 | 3,475 | 3,515 | 90,500 |
| 2023/06/01 | 3,445 | 3,480 | 3,430 | 3,460 | 106,400 |
| 2023/05/31 | 3,425 | 3,470 | 3,425 | 3,435 | 249,500 |
| 2023/05/30 | 3,465 | 3,465 | 3,410 | 3,440 | 167,300 |
| 2023/05/29 | 3,490 | 3,505 | 3,460 | 3,475 | 84,600 |
| 2023/05/26 | 3,480 | 3,515 | 3,465 | 3,470 | 135,000 |
| 2023/05/25 | 3,450 | 3,495 | 3,435 | 3,480 | 91,400 |
| 2023/05/24 | 3,435 | 3,470 | 3,420 | 3,455 | 84,400 |
| 2023/05/23 | 3,495 | 3,495 | 3,445 | 3,455 | 71,100 |
| 2023/05/22 | 3,470 | 3,490 | 3,440 | 3,475 | 76,700 |
| 2023/05/19 | 3,465 | 3,505 | 3,460 | 3,470 | 151,700 |
| 2023/05/18 | 3,450 | 3,465 | 3,430 | 3,440 | 96,900 |
| 2023/05/17 | 3,430 | 3,440 | 3,410 | 3,415 | 85,500 |
| 2023/05/16 | 3,400 | 3,415 | 3,370 | 3,415 | 93,200 |
| 2023/05/15 | 3,375 | 3,395 | 3,360 | 3,380 | 89,400 |
| 2023/05/12 | 3,315 | 3,360 | 3,315 | 3,350 | 94,300 |
| 2023/05/11 | 3,320 | 3,330 | 3,300 | 3,320 | 76,600 |
| 2023/05/10 | 3,365 | 3,365 | 3,310 | 3,325 | 140,900 |
| 2023/05/09 | 3,410 | 3,420 | 3,380 | 3,380 | 121,700 |
| 2023/05/08 | 3,345 | 3,400 | 3,345 | 3,400 | 144,500 |
| 2023/05/02 | 3,460 | 3,470 | 3,385 | 3,395 | 142,700 |
| 2023/05/01 | 3,425 | 3,470 | 3,405 | 3,445 | 174,000 |
| 2023/04/28 | 3,330 | 3,395 | 3,300 | 3,390 | 251,400 |
| 2023/04/27 | 3,280 | 3,300 | 3,230 | 3,285 | 197,200 |
| 2023/04/26 | 3,280 | 3,330 | 3,220 | 3,280 | 533,900 |
| 2023/04/25 | 3,195 | 3,215 | 3,155 | 3,160 | 174,500 |
| 2023/04/24 | 3,170 | 3,195 | 3,165 | 3,185 | 152,900 |
| 2023/04/21 | 3,140 | 3,190 | 3,135 | 3,170 | 167,200 |
| 2023/04/20 | 3,090 | 3,155 | 3,090 | 3,135 | 122,500 |
| 2023/04/19 | 3,105 | 3,115 | 3,070 | 3,115 | 97,100 |
| 2023/04/18 | 3,110 | 3,135 | 3,110 | 3,120 | 123,900 |
| 2023/04/17 | 3,085 | 3,130 | 3,085 | 3,120 | 134,100 |
| 2023/04/14 | 3,075 | 3,085 | 3,065 | 3,080 | 143,300 |
| 2023/04/13 | 3,100 | 3,100 | 3,070 | 3,080 | 87,400 |
| 2023/04/12 | 3,055 | 3,105 | 3,055 | 3,100 | 99,600 |
| 2023/04/11 | 3,075 | 3,095 | 3,055 | 3,060 | 96,700 |
| 2023/04/10 | 3,070 | 3,085 | 3,040 | 3,060 | 71,600 |
| 2023/04/07 | 3,070 | 3,095 | 3,055 | 3,060 | 73,700 |
| 2023/04/06 | 3,040 | 3,065 | 3,025 | 3,065 | 86,100 |
| 2023/04/05 | 3,145 | 3,155 | 3,080 | 3,080 | 119,600 |
| 2023/04/04 | 3,180 | 3,180 | 3,145 | 3,170 | 114,500 |
| 2023/04/03 | 3,150 | 3,160 | 3,120 | 3,150 | 123,100 |
| 2023/03/31 | 3,140 | 3,165 | 3,130 | 3,150 | 132,500 |
| 2023/03/30 | 3,125 | 3,155 | 3,110 | 3,130 | 88,100 |
| 2023/03/29 | 3,115 | 3,160 | 3,105 | 3,150 | 127,800 |
| 2023/03/28 | 3,100 | 3,120 | 3,060 | 3,075 | 93,800 |
| 2023/03/27 | 3,115 | 3,125 | 3,070 | 3,085 | 140,400 |
| 2023/03/24 | 3,060 | 3,100 | 3,060 | 3,095 | 124,100 |
| 2023/03/23 | 3,055 | 3,085 | 3,035 | 3,070 | 88,000 |
| 2023/03/22 | 3,110 | 3,115 | 3,070 | 3,075 | 122,600 |
| 2023/03/20 | 3,060 | 3,090 | 3,045 | 3,060 | 109,900 |
| 2023/03/17 | 3,090 | 3,110 | 3,055 | 3,095 | 125,800 |
| 2023/03/16 | 3,040 | 3,060 | 3,025 | 3,050 | 98,700 |
| 2023/03/15 | 3,115 | 3,130 | 3,080 | 3,110 | 81,300 |
| 2023/03/14 | 3,080 | 3,095 | 3,010 | 3,065 | 155,600 |
| 2023/03/13 | 3,185 | 3,185 | 3,110 | 3,160 | 74,400 |
| 2023/03/10 | 3,260 | 3,295 | 3,220 | 3,230 | 130,200 |
| 2023/03/09 | 3,250 | 3,295 | 3,240 | 3,280 | 95,700 |
| 2023/03/08 | 3,235 | 3,250 | 3,225 | 3,230 | 81,800 |
| 2023/03/07 | 3,205 | 3,275 | 3,200 | 3,245 | 148,700 |
| 2023/03/06 | 3,130 | 3,210 | 3,115 | 3,205 | 174,000 |
| 2023/03/03 | 3,090 | 3,125 | 3,055 | 3,105 | 242,300 |
| 2023/03/02 | 3,065 | 3,075 | 3,040 | 3,060 | 101,800 |
| 2023/03/01 | 3,030 | 3,065 | 2,999 | 3,050 | 169,900 |
| 2023/02/28 | 3,060 | 3,075 | 2,999 | 3,010 | 223,400 |
| 2023/02/27 | 3,050 | 3,075 | 3,050 | 3,070 | 92,200 |
| 2023/02/24 | 3,075 | 3,075 | 3,035 | 3,055 | 99,500 |
| 2023/02/22 | 3,050 | 3,075 | 3,025 | 3,055 | 100,700 |
| 2023/02/21 | 3,060 | 3,085 | 3,050 | 3,060 | 45,900 |
| 2023/02/20 | 3,105 | 3,105 | 3,085 | 3,090 | 44,900 |
| 2023/02/17 | 3,085 | 3,120 | 3,080 | 3,080 | 110,900 |
| 2023/02/16 | 3,050 | 3,085 | 3,030 | 3,080 | 114,200 |
| 2023/02/15 | 3,050 | 3,065 | 3,020 | 3,030 | 80,000 |
| 2023/02/14 | 3,060 | 3,080 | 3,040 | 3,060 | 88,100 |
| 2023/02/13 | 3,105 | 3,110 | 3,050 | 3,055 | 102,400 |
| 2023/02/10 | 3,095 | 3,135 | 3,090 | 3,120 | 78,900 |
| 2023/02/09 | 3,065 | 3,130 | 3,065 | 3,120 | 75,100 |
| 2023/02/08 | 3,060 | 3,085 | 3,050 | 3,050 | 88,100 |
| 2023/02/07 | 3,025 | 3,065 | 3,025 | 3,050 | 90,000 |
| 2023/02/06 | 3,080 | 3,080 | 3,000 | 3,020 | 81,300 |
| 2023/02/03 | 2,993 | 3,030 | 2,982 | 3,025 | 146,400 |
| 2023/02/02 | 3,100 | 3,100 | 2,994 | 3,010 | 140,300 |
| 2023/02/01 | 3,115 | 3,160 | 3,085 | 3,085 | 185,300 |
| 2023/01/31 | 3,020 | 3,100 | 3,020 | 3,075 | 229,900 |
| 2023/01/30 | 3,030 | 3,070 | 2,981 | 3,010 | 278,000 |
| 2023/01/27 | 3,045 | 3,055 | 3,025 | 3,025 | 92,200 |
| 2023/01/26 | 3,025 | 3,035 | 3,000 | 3,025 | 133,400 |
| 2023/01/25 | 3,020 | 3,060 | 3,005 | 3,055 | 114,400 |
| 2023/01/24 | 3,000 | 3,035 | 2,991 | 3,020 | 117,800 |
| 2023/01/23 | 2,974 | 2,974 | 2,931 | 2,959 | 98,200 |
| 2023/01/20 | 2,927 | 2,954 | 2,905 | 2,943 | 85,400 |
| 2023/01/19 | 2,902 | 2,943 | 2,899 | 2,922 | 67,200 |
| 2023/01/18 | 2,915 | 2,953 | 2,880 | 2,931 | 118,600 |
| 2023/01/17 | 2,875 | 2,924 | 2,875 | 2,917 | 102,600 |
| 2023/01/16 | 2,840 | 2,885 | 2,839 | 2,876 | 103,400 |
| 2023/01/13 | 2,900 | 2,926 | 2,872 | 2,877 | 66,600 |
| 2023/01/12 | 2,907 | 2,918 | 2,889 | 2,908 | 66,100 |
| 2023/01/11 | 2,888 | 2,895 | 2,870 | 2,893 | 90,000 |
| 2023/01/10 | 2,906 | 2,908 | 2,862 | 2,870 | 109,500 |
| 2023/01/06 | 2,891 | 2,910 | 2,876 | 2,893 | 97,000 |
| 2023/01/05 | 2,878 | 2,894 | 2,866 | 2,881 | 90,000 |
| 2023/01/04 | 2,955 | 2,964 | 2,895 | 2,896 | 111,100 |