8060 キヤノンマーケティングジャパン(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	3,055	3,075	3,045	3,045	82,700	3,045
2017-12-28	3,030	3,050	3,020	3,030	103,000	3,030
2017-12-27	3,050	3,065	3,045	3,055	84,700	3,055
2017-12-26	3,115	3,140	3,090	3,100	149,700	3,100
2017-12-25	3,090	3,115	3,085	3,115	88,000	3,115
2017-12-22	3,075	3,095	3,060	3,075	111,300	3,075
2017-12-21	3,055	3,085	3,050	3,070	106,000	3,070
2017-12-20	3,050	3,080	3,040	3,060	114,200	3,060
2017-12-19	3,040	3,070	2,999	3,060	237,300	3,060
2017-12-18	3,005	3,040	3,005	3,030	173,200	3,030
2017-12-15	2,981	3,020	2,968	3,000	359,600	3,000
2017-12-14	2,986	3,020	2,966	2,989	327,500	2,989
2017-12-13	2,976	2,980	2,950	2,965	308,500	2,965
2017-12-12	2,995	2,997	2,954	2,966	136,000	2,966
2017-12-11	2,983	3,000	2,940	2,960	156,100	2,960
2017-12-08	2,881	2,979	2,881	2,979	443,400	2,979
2017-12-07	2,829	2,876	2,829	2,875	183,400	2,875
2017-12-06	2,829	2,847	2,809	2,830	275,800	2,830
2017-12-05	2,829	2,867	2,809	2,862	173,000	2,862
2017-12-04	2,884	2,898	2,828	2,832	118,400	2,832
2017-12-01	2,900	2,909	2,862	2,875	194,500	2,875
2017-11-30	2,861	2,881	2,824	2,870	318,900	2,870
2017-11-29	2,861	2,908	2,853	2,877	229,500	2,877
2017-11-28	2,838	2,860	2,822	2,842	229,300	2,842
2017-11-27	2,880	2,881	2,827	2,838	237,500	2,838
2017-11-24	2,840	2,881	2,830	2,881	208,400	2,881
2017-11-22	2,855	2,885	2,848	2,864	163,200	2,864
2017-11-21	2,860	2,864	2,828	2,855	287,100	2,855
2017-11-20	2,833	2,869	2,825	2,868	174,100	2,868
2017-11-17	2,836	2,845	2,815	2,834	287,800	2,834
2017-11-16	2,790	2,837	2,780	2,820	393,700	2,820
2017-11-15	2,833	2,876	2,797	2,808	605,000	2,808
2017-11-13	2,944	2,954	2,913	2,919	199,000	2,919
2017-11-10	2,908	2,971	2,908	2,965	173,200	2,965
2017-11-09	2,969	2,997	2,915	2,958	330,300	2,958
2017-11-08	2,917	2,961	2,917	2,960	247,200	2,960
2017-11-07	2,911	2,942	2,906	2,922	345,400	2,922
2017-11-06	2,900	2,915	2,867	2,899	305,000	2,899
2017-11-02	2,940	2,950	2,907	2,915	265,300	2,915
2017-11-01	2,895	2,928	2,882	2,923	305,500	2,923
2017-10-31	2,872	2,881	2,848	2,848	490,500	2,848
2017-10-30	2,935	2,955	2,925	2,944	368,900	2,944
2017-10-27	2,978	2,987	2,935	2,985	346,400	2,985
2017-10-26	2,946	2,976	2,911	2,974	336,800	2,974
2017-10-25	2,990	3,040	2,963	2,971	643,200	2,971
2017-10-24	2,892	2,952	2,813	2,940	599,000	2,940
2017-10-23	2,798	2,877	2,797	2,873	586,900	2,873
2017-10-20	2,645	2,774	2,645	2,748	641,900	2,748
2017-10-19	2,630	2,635	2,599	2,611	167,900	2,611
2017-10-18	2,630	2,630	2,603	2,617	165,900	2,617
2017-10-17	2,637	2,637	2,616	2,629	123,300	2,629
2017-10-16	2,634	2,656	2,628	2,641	131,900	2,641
2017-10-13	2,605	2,638	2,596	2,631	122,200	2,631
2017-10-12	2,585	2,615	2,583	2,606	113,300	2,606
2017-10-11	2,581	2,596	2,571	2,585	104,900	2,585
2017-10-10	2,558	2,594	2,556	2,587	198,600	2,587
2017-10-06	2,594	2,603	2,575	2,582	107,800	2,582
2017-10-05	2,619	2,619	2,584	2,593	171,800	2,593
2017-10-04	2,630	2,631	2,606	2,622	155,200	2,622
2017-10-03	2,673	2,674	2,643	2,647	140,800	2,647
2017-10-02	2,693	2,698	2,670	2,674	136,200	2,674
2017-09-29	2,647	2,695	2,647	2,689	155,500	2,689
2017-09-28	2,646	2,675	2,631	2,675	128,700	2,675
2017-09-27	2,635	2,654	2,616	2,646	150,200	2,646
2017-09-26	2,620	2,637	2,605	2,633	332,400	2,633
2017-09-25	2,594	2,619	2,590	2,618	176,100	2,618
2017-09-22	2,550	2,572	2,546	2,571	113,200	2,571
2017-09-21	2,592	2,598	2,565	2,568	133,800	2,568
2017-09-20	2,572	2,596	2,540	2,566	218,600	2,566
2017-09-19	2,557	2,600	2,551	2,600	181,700	2,600
2017-09-15	2,570	2,582	2,536	2,555	195,700	2,555
2017-09-14	2,584	2,587	2,566	2,577	122,100	2,577
2017-09-13	2,550	2,595	2,537	2,588	155,200	2,588
2017-09-12	2,550	2,557	2,536	2,552	138,700	2,552
2017-09-11	2,509	2,534	2,509	2,516	91,200	2,516
2017-09-08	2,481	2,496	2,478	2,482	137,300	2,482
2017-09-07	2,477	2,505	2,471	2,497	146,200	2,497
2017-09-06	2,437	2,463	2,421	2,459	120,100	2,459
2017-09-05	2,493	2,493	2,445	2,452	128,000	2,452
2017-09-04	2,528	2,539	2,498	2,501	81,800	2,501
2017-09-01	2,532	2,556	2,526	2,554	110,300	2,554
2017-08-31	2,526	2,528	2,514	2,523	115,500	2,523
2017-08-30	2,536	2,538	2,521	2,534	89,900	2,534
2017-08-29	2,510	2,524	2,484	2,521	158,700	2,521
2017-08-28	2,481	2,539	2,481	2,536	197,100	2,536
2017-08-25	2,496	2,506	2,466	2,474	172,500	2,474
2017-08-24	2,483	2,501	2,480	2,485	83,200	2,485
2017-08-23	2,503	2,503	2,479	2,483	110,400	2,483
2017-08-22	2,491	2,501	2,475	2,479	105,800	2,479
2017-08-21	2,488	2,494	2,471	2,483	85,400	2,483
2017-08-18	2,484	2,499	2,476	2,488	76,000	2,488
2017-08-17	2,521	2,525	2,508	2,513	77,900	2,513
2017-08-16	2,506	2,535	2,499	2,527	170,400	2,527
2017-08-15	2,496	2,513	2,489	2,506	157,000	2,506
2017-08-14	2,479	2,503	2,467	2,483	125,100	2,483
2017-08-10	2,492	2,510	2,481	2,509	157,300	2,509
2017-08-09	2,513	2,522	2,484	2,493	167,200	2,493
2017-08-08	2,524	2,524	2,504	2,513	180,600	2,513
2017-08-07	2,553	2,557	2,522	2,526	115,300	2,526
2017-08-04	2,516	2,552	2,516	2,543	190,500	2,543
2017-08-03	2,509	2,512	2,492	2,508	216,800	2,508
2017-08-02	2,473	2,506	2,466	2,503	225,700	2,503
2017-08-01	2,438	2,459	2,428	2,459	261,500	2,459
2017-07-31	2,424	2,438	2,399	2,436	496,500	2,436
2017-07-28	2,410	2,410	2,376	2,405	416,600	2,405
2017-07-27	2,450	2,470	2,406	2,425	927,400	2,425
2017-07-26	2,612	2,630	2,576	2,609	424,100	2,609
2017-07-25	2,605	2,619	2,584	2,619	221,600	2,619
2017-07-24	2,612	2,617	2,592	2,613	143,900	2,613
2017-07-21	2,620	2,631	2,606	2,623	108,500	2,623
2017-07-20	2,592	2,634	2,590	2,628	231,100	2,628
2017-07-19	2,558	2,607	2,558	2,591	396,200	2,591
2017-07-18	2,522	2,535	2,481	2,518	242,100	2,518
2017-07-14	2,536	2,548	2,528	2,543	136,200	2,543
2017-07-13	2,540	2,542	2,507	2,523	223,700	2,523
2017-07-12	2,525	2,542	2,523	2,531	183,400	2,531
2017-07-11	2,520	2,554	2,520	2,550	146,700	2,550
2017-07-10	2,521	2,527	2,501	2,524	174,000	2,524
2017-07-07	2,490	2,512	2,486	2,489	199,500	2,489
2017-07-06	2,530	2,533	2,509	2,518	202,000	2,518
2017-07-05	2,493	2,509	2,472	2,506	229,600	2,506
2017-07-04	2,557	2,579	2,492	2,495	210,300	2,495
2017-07-03	2,556	2,567	2,536	2,549	241,100	2,549
2017-06-30	2,596	2,600	2,553	2,556	494,300	2,556
2017-06-29	2,627	2,645	2,618	2,619	347,900	2,619
2017-06-28	2,616	2,629	2,597	2,607	285,600	2,607
2017-06-27	2,600	2,628	2,599	2,617	279,300	2,617
2017-06-26	2,560	2,608	2,560	2,592	483,800	2,592
2017-06-23	2,550	2,568	2,540	2,552	312,600	2,552
2017-06-22	2,500	2,549	2,500	2,547	289,000	2,547
2017-06-21	2,480	2,504	2,480	2,487	231,700	2,487
2017-06-20	2,445	2,475	2,445	2,469	183,700	2,469
2017-06-19	2,425	2,444	2,420	2,442	160,700	2,442
2017-06-16	2,401	2,415	2,389	2,415	300,200	2,415
2017-06-15	2,398	2,424	2,391	2,400	273,500	2,400
2017-06-14	2,356	2,389	2,356	2,382	177,600	2,382
2017-06-13	2,343	2,354	2,337	2,346	156,500	2,346
2017-06-12	2,353	2,362	2,342	2,354	80,500	2,354
2017-06-09	2,366	2,377	2,346	2,357	158,300	2,357
2017-06-08	2,380	2,392	2,352	2,375	175,900	2,375
2017-06-07	2,374	2,385	2,364	2,381	102,400	2,381
2017-06-06	2,400	2,405	2,371	2,373	112,200	2,373
2017-06-05	2,371	2,399	2,362	2,392	123,900	2,392
2017-06-02	2,381	2,395	2,366	2,393	163,100	2,393
2017-06-01	2,306	2,369	2,306	2,365	158,400	2,365
2017-05-31	2,312	2,331	2,311	2,318	106,200	2,318
2017-05-30	2,317	2,336	2,317	2,329	85,600	2,329
2017-05-29	2,321	2,342	2,321	2,328	84,500	2,328
2017-05-26	2,362	2,365	2,327	2,329	151,400	2,329
2017-05-25	2,340	2,372	2,340	2,368	164,700	2,368
2017-05-24	2,364	2,368	2,344	2,350	114,000	2,350
2017-05-23	2,364	2,370	2,346	2,354	157,000	2,354
2017-05-22	2,350	2,370	2,342	2,365	117,900	2,365
2017-05-19	2,377	2,380	2,352	2,366	124,500	2,366
2017-05-18	2,362	2,374	2,352	2,365	173,500	2,365
2017-05-17	2,393	2,414	2,390	2,402	134,400	2,402
2017-05-16	2,414	2,430	2,391	2,400	196,600	2,400
2017-05-15	2,377	2,407	2,377	2,404	185,500	2,404
2017-05-12	2,400	2,421	2,389	2,393	169,400	2,393
2017-05-11	2,421	2,433	2,413	2,413	113,100	2,413
2017-05-10	2,430	2,453	2,421	2,422	222,500	2,422
2017-05-09	2,432	2,447	2,427	2,432	183,000	2,432
2017-05-08	2,404	2,446	2,404	2,437	299,700	2,437
2017-05-02	2,395	2,432	2,385	2,396	515,300	2,396
2017-05-01	2,353	2,380	2,350	2,375	261,600	2,375
2017-04-28	2,333	2,366	2,326	2,348	472,800	2,348
2017-04-27	2,309	2,345	2,304	2,336	440,800	2,336
2017-04-26	2,340	2,340	2,277	2,297	498,300	2,297
2017-04-25	2,247	2,279	2,237	2,270	281,200	2,270
2017-04-24	2,232	2,253	2,226	2,252	191,400	2,252
2017-04-21	2,193	2,202	2,183	2,200	124,700	2,200
2017-04-20	2,212	2,230	2,180	2,180	126,000	2,180
2017-04-19	2,171	2,208	2,171	2,204	169,100	2,204
2017-04-18	2,176	2,192	2,164	2,171	89,500	2,171
2017-04-17	2,139	2,170	2,135	2,166	145,300	2,166
2017-04-14	2,172	2,185	2,132	2,138	158,300	2,138
2017-04-13	2,187	2,207	2,181	2,194	183,100	2,194
2017-04-12	2,202	2,203	2,173	2,186	134,700	2,186
2017-04-11	2,213	2,237	2,202	2,208	125,600	2,208
2017-04-10	2,248	2,249	2,222	2,238	120,300	2,238
2017-04-07	2,210	2,232	2,199	2,222	207,300	2,222
2017-04-06	2,212	2,219	2,174	2,178	146,500	2,178
2017-04-05	2,243	2,246	2,212	2,218	147,500	2,218
2017-04-04	2,232	2,249	2,215	2,226	132,100	2,226
2017-04-03	2,232	2,252	2,221	2,244	204,700	2,244
2017-03-31	2,260	2,279	2,214	2,214	243,300	2,214
2017-03-30	2,247	2,263	2,222	2,248	207,700	2,248
2017-03-29	2,250	2,275	2,243	2,252	249,900	2,252
2017-03-28	2,215	2,245	2,215	2,235	177,400	2,235
2017-03-27	2,172	2,212	2,172	2,187	180,000	2,187
2017-03-24	2,203	2,226	2,196	2,216	116,400	2,216
2017-03-23	2,200	2,209	2,181	2,193	192,700	2,193
2017-03-22	2,215	2,235	2,213	2,219	107,400	2,219
2017-03-21	2,251	2,265	2,235	2,250	129,000	2,250
2017-03-17	2,237	2,250	2,230	2,249	99,600	2,249
2017-03-16	2,234	2,256	2,230	2,253	121,800	2,253
2017-03-15	2,250	2,259	2,243	2,244	87,200	2,244
2017-03-14	2,255	2,256	2,241	2,246	77,100	2,246
2017-03-13	2,236	2,264	2,234	2,247	126,900	2,247
2017-03-10	2,219	2,247	2,191	2,234	394,700	2,234
2017-03-09	2,267	2,274	2,257	2,269	136,400	2,269
2017-03-08	2,240	2,264	2,239	2,245	206,200	2,245
2017-03-07	2,250	2,253	2,233	2,239	144,000	2,239
2017-03-06	2,220	2,254	2,218	2,244	123,600	2,244
2017-03-03	2,261	2,271	2,241	2,245	116,800	2,245
2017-03-02	2,252	2,264	2,240	2,259	206,700	2,259
2017-03-01	2,230	2,249	2,214	2,246	205,700	2,246
2017-02-28	2,252	2,259	2,238	2,241	262,700	2,241
2017-02-27	2,275	2,275	2,247	2,270	192,500	2,270
2017-02-24	2,257	2,293	2,257	2,290	156,400	2,290
2017-02-23	2,297	2,300	2,262	2,269	185,900	2,269
2017-02-22	2,269	2,288	2,256	2,288	187,900	2,288
2017-02-21	2,276	2,280	2,260	2,279	90,100	2,279
2017-02-20	2,269	2,282	2,252	2,280	137,700	2,280
2017-02-17	2,255	2,273	2,237	2,270	170,800	2,270
2017-02-16	2,259	2,266	2,244	2,265	179,400	2,265
2017-02-15	2,231	2,270	2,227	2,262	288,000	2,262
2017-02-14	2,252	2,265	2,217	2,222	229,000	2,222
2017-02-13	2,250	2,259	2,241	2,248	135,300	2,248
2017-02-10	2,250	2,250	2,226	2,238	166,900	2,238
2017-02-09	2,219	2,244	2,210	2,224	205,800	2,224
2017-02-08	2,205	2,227	2,177	2,210	247,400	2,210
2017-02-07	2,234	2,258	2,225	2,226	289,200	2,226
2017-02-06	2,212	2,239	2,205	2,229	246,400	2,229
2017-02-03	2,200	2,238	2,191	2,213	288,500	2,213
2017-02-02	2,220	2,249	2,204	2,212	408,200	2,212
2017-02-01	2,147	2,230	2,144	2,224	586,600	2,224
2017-01-31	2,039	2,184	2,032	2,156	1,032,000	2,156
2017-01-30	1,940	1,956	1,934	1,943	136,700	1,943
2017-01-27	1,959	1,970	1,942	1,955	135,000	1,955
2017-01-26	1,954	1,959	1,941	1,956	262,000	1,956
2017-01-25	1,950	1,956	1,933	1,954	233,500	1,954
2017-01-24	1,928	1,940	1,919	1,923	152,600	1,923
2017-01-23	1,945	1,950	1,929	1,941	149,000	1,941
2017-01-20	1,955	1,958	1,937	1,953	193,300	1,953
2017-01-19	1,976	1,981	1,958	1,973	133,600	1,973
2017-01-18	1,957	1,963	1,937	1,958	129,700	1,958
2017-01-17	1,992	1,992	1,960	1,961	161,600	1,961
2017-01-16	1,991	1,996	1,980	1,992	99,600	1,992
2017-01-13	2,000	2,007	1,989	2,004	176,100	2,004
2017-01-12	2,002	2,004	1,983	1,992	186,600	1,992
2017-01-11	2,003	2,018	1,990	2,004	237,100	2,004
2017-01-10	1,998	2,007	1,975	1,987	330,600	1,987
2017-01-06	2,005	2,031	2,000	2,027	211,400	2,027
2017-01-05	2,020	2,025	1,998	2,019	272,700	2,019
2017-01-04	1,987	2,013	1,971	2,002	425,600	2,002

分割・併合履歴： [1996-12-25]1株→1.1株 [1995-12-26]1株→1.05株 [1993-12-27]1株→1.1株 [1992-12-25]1株→1.1株 [1990-12-25]1株→1.1株 [1989-12-26]1株→1.1株 [1985-12-26]1株→1.15株 [1984-12-26]1株→1.15株 [1983-12-26]1株→1.15株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31