8060 キヤノンマーケティングジャパン(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 4,907 | 4,950 | 4,775 | 4,839 | 173,200 | 4,839 |
| 2025-04-03 | 4,930 | 5,041 | 4,863 | 4,926 | 150,800 | 4,926 |
| 2025-04-02 | 5,085 | 5,100 | 5,028 | 5,030 | 148,300 | 5,030 |
| 2025-04-01 | 5,130 | 5,163 | 5,045 | 5,077 | 99,700 | 5,077 |
| 2025-03-31 | 5,153 | 5,153 | 5,051 | 5,101 | 156,400 | 5,101 |
| 2025-03-28 | 5,200 | 5,225 | 5,160 | 5,179 | 151,100 | 5,179 |
| 2025-03-27 | 5,120 | 5,174 | 5,098 | 5,174 | 123,100 | 5,174 |
| 2025-03-26 | 5,180 | 5,227 | 5,139 | 5,153 | 164,500 | 5,153 |
| 2025-03-25 | 5,120 | 5,184 | 5,120 | 5,162 | 122,400 | 5,162 |
| 2025-03-24 | 5,085 | 5,130 | 5,042 | 5,094 | 137,500 | 5,094 |
| 2025-03-21 | 5,046 | 5,158 | 5,046 | 5,146 | 374,200 | 5,146 |
| 2025-03-19 | 4,983 | 5,037 | 4,960 | 5,017 | 104,600 | 5,017 |
| 2025-03-18 | 4,942 | 4,972 | 4,927 | 4,944 | 131,000 | 4,944 |
| 2025-03-17 | 4,944 | 4,976 | 4,929 | 4,937 | 113,300 | 4,937 |
| 2025-03-14 | 4,936 | 4,976 | 4,934 | 4,944 | 136,500 | 4,944 |
| 2025-03-13 | 4,995 | 5,074 | 4,969 | 4,971 | 124,400 | 4,971 |
| 2025-03-12 | 4,922 | 5,062 | 4,922 | 4,993 | 191,900 | 4,993 |
| 2025-03-11 | 4,979 | 4,980 | 4,905 | 4,980 | 122,900 | 4,980 |
| 2025-03-10 | 5,080 | 5,085 | 5,003 | 5,014 | 102,200 | 5,014 |
| 2025-03-07 | 5,099 | 5,132 | 5,067 | 5,097 | 114,700 | 5,097 |
| 2025-03-06 | 5,164 | 5,190 | 5,132 | 5,148 | 92,300 | 5,148 |
| 2025-03-05 | 5,210 | 5,238 | 5,200 | 5,200 | 121,300 | 5,200 |
| 2025-03-04 | 5,170 | 5,212 | 5,155 | 5,181 | 128,300 | 5,181 |
| 2025-03-03 | 5,120 | 5,163 | 5,099 | 5,142 | 133,100 | 5,142 |
| 2025-02-28 | 5,083 | 5,109 | 5,062 | 5,086 | 139,000 | 5,086 |
| 2025-02-27 | 5,089 | 5,099 | 5,032 | 5,088 | 139,300 | 5,088 |
| 2025-02-26 | 5,056 | 5,089 | 5,031 | 5,089 | 169,700 | 5,089 |
| 2025-02-25 | 5,021 | 5,071 | 5,021 | 5,071 | 112,700 | 5,071 |
| 2025-02-21 | 4,991 | 5,040 | 4,985 | 5,021 | 80,900 | 5,021 |
| 2025-02-20 | 5,067 | 5,081 | 4,993 | 5,016 | 99,400 | 5,016 |
| 2025-02-19 | 5,140 | 5,168 | 5,089 | 5,102 | 64,400 | 5,102 |
| 2025-02-18 | 5,192 | 5,200 | 5,140 | 5,140 | 71,300 | 5,140 |
| 2025-02-17 | 5,187 | 5,198 | 5,135 | 5,135 | 68,500 | 5,135 |
| 2025-02-14 | 5,200 | 5,222 | 5,153 | 5,163 | 72,800 | 5,163 |
| 2025-02-13 | 5,150 | 5,197 | 5,117 | 5,168 | 109,700 | 5,168 |
| 2025-02-12 | 5,144 | 5,144 | 5,072 | 5,110 | 94,200 | 5,110 |
| 2025-02-10 | 5,130 | 5,137 | 5,089 | 5,128 | 112,600 | 5,128 |
| 2025-02-07 | 5,092 | 5,142 | 5,030 | 5,128 | 204,500 | 5,128 |
| 2025-02-06 | 5,120 | 5,154 | 5,020 | 5,040 | 166,500 | 5,040 |
| 2025-02-05 | 5,065 | 5,076 | 5,001 | 5,068 | 151,600 | 5,068 |
| 2025-02-04 | 5,185 | 5,185 | 5,031 | 5,055 | 105,400 | 5,055 |
| 2025-02-03 | 5,099 | 5,158 | 5,057 | 5,140 | 183,700 | 5,140 |
| 2025-01-31 | 5,206 | 5,220 | 5,070 | 5,102 | 242,900 | 5,102 |
| 2025-01-30 | 5,300 | 5,349 | 5,138 | 5,226 | 406,600 | 5,226 |
| 2025-01-29 | 5,002 | 5,105 | 4,997 | 5,102 | 159,700 | 5,102 |
| 2025-01-28 | 4,950 | 5,034 | 4,937 | 5,034 | 108,900 | 5,034 |
| 2025-01-27 | 4,949 | 5,016 | 4,945 | 4,966 | 169,300 | 4,966 |
| 2025-01-24 | 4,900 | 4,945 | 4,881 | 4,924 | 174,900 | 4,924 |
| 2025-01-23 | 4,852 | 4,890 | 4,852 | 4,863 | 79,400 | 4,863 |
| 2025-01-22 | 4,851 | 4,890 | 4,851 | 4,852 | 88,500 | 4,852 |
| 2025-01-21 | 4,800 | 4,840 | 4,791 | 4,833 | 150,100 | 4,833 |
| 2025-01-20 | 4,838 | 4,858 | 4,788 | 4,788 | 86,700 | 4,788 |
| 2025-01-17 | 4,813 | 4,832 | 4,782 | 4,807 | 141,800 | 4,807 |
| 2025-01-16 | 4,825 | 4,850 | 4,791 | 4,813 | 140,900 | 4,813 |
| 2025-01-15 | 4,830 | 4,855 | 4,796 | 4,844 | 116,200 | 4,844 |
| 2025-01-14 | 4,894 | 4,923 | 4,801 | 4,830 | 232,300 | 4,830 |
| 2025-01-10 | 4,910 | 4,944 | 4,871 | 4,894 | 196,300 | 4,894 |
| 2025-01-09 | 4,968 | 5,005 | 4,907 | 4,931 | 235,900 | 4,931 |
| 2025-01-08 | 5,027 | 5,027 | 4,965 | 4,995 | 131,700 | 4,995 |
| 2025-01-07 | 5,050 | 5,068 | 5,010 | 5,034 | 229,400 | 5,034 |
| 2025-01-06 | 5,178 | 5,219 | 5,016 | 5,040 | 248,200 | 5,040 |
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