8060 キヤノンマーケティングジャパン(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	2,630	2,740	2,630	2,740	35,000	1,620.31
1985-12-27	2,590	2,670	2,580	2,670	23,000	1,578.91
1985-12-26	2,500	2,590	2,450	2,590	34,000	1,531.61
1985-12-25	2,750	2,820	2,750	2,810	35,000	1,444.96
1985-12-24	2,800	2,800	2,760	2,770	45,000	1,424.39
1985-12-23	2,760	2,810	2,760	2,810	26,000	1,444.96
1985-12-21	2,760	2,800	2,760	2,800	14,000	1,439.82
1985-12-20	2,760	2,760	2,760	2,760	15,000	1,419.25
1985-12-19	2,850	2,850	2,800	2,800	23,000	1,439.82
1985-12-18	2,890	2,890	2,840	2,850	12,000	1,465.53
1985-12-17	2,900	2,910	2,850	2,880	65,000	1,480.96
1985-12-16	2,970	2,970	2,900	2,900	14,000	1,491.24
1985-12-13	2,800	3,040	2,800	3,000	58,000	1,542.66
1985-12-12	2,820	2,900	2,800	2,800	72,000	1,439.82
1985-12-11	2,870	2,870	2,820	2,820	45,000	1,450.10
1985-12-10	2,910	2,910	2,850	2,870	29,000	1,475.81
1985-12-09	2,900	2,950	2,900	2,900	21,000	1,491.24
1985-12-07	2,900	2,900	2,900	2,900	5,000	1,491.24
1985-12-06	3,000	3,000	2,990	3,000	46,000	1,542.66
1985-12-05	3,020	3,040	3,000	3,000	159,000	1,542.66
1985-12-04	3,000	3,020	2,950	3,000	91,000	1,542.66
1985-12-03	3,010	3,070	3,000	3,000	123,000	1,542.66
1985-12-02	2,940	3,090	2,940	3,050	112,000	1,568.37
1985-11-30	2,910	2,950	2,900	2,950	76,000	1,516.95
1985-11-29	2,950	2,950	2,880	2,950	127,000	1,516.95
1985-11-28	2,850	2,970	2,820	2,950	302,000	1,516.95
1985-11-27	2,800	2,860	2,800	2,850	301,000	1,465.53
1985-11-26	2,810	2,820	2,790	2,810	26,000	1,444.96
1985-11-25	2,780	2,830	2,760	2,820	283,000	1,450.10
1985-11-22	2,780	2,800	2,750	2,780	228,000	1,429.53
1985-11-21	2,650	2,700	2,630	2,700	73,000	1,388.40
1985-11-20	2,530	2,620	2,520	2,590	66,000	1,331.83
1985-11-19	2,550	2,550	2,530	2,530	10,000	1,300.98
1985-11-18	2,590	2,590	2,550	2,550	17,000	1,311.26
1985-11-16	2,590	2,600	2,570	2,600	12,000	1,336.97
1985-11-15	2,590	2,590	2,510	2,550	79,000	1,311.26
1985-11-14	2,590	2,590	2,560	2,590	17,000	1,331.83
1985-11-13	2,630	2,630	2,590	2,590	37,000	1,331.83
1985-11-12	2,710	2,710	2,660	2,680	36,000	1,378.11
1985-11-11	2,710	2,710	2,650	2,650	76,000	1,362.68
1985-11-08	2,610	2,650	2,610	2,650	55,000	1,362.68
1985-11-07	2,620	2,620	2,550	2,550	15,000	1,311.26
1985-11-06	2,600	2,610	2,600	2,610	24,000	1,342.12
1985-11-05	2,600	2,610	2,600	2,610	10,000	1,342.12
1985-11-02	2,600	2,610	2,550	2,610	19,000	1,342.12
1985-11-01	2,700	2,700	2,600	2,630	32,000	1,352.40
1985-10-31	2,740	2,740	2,680	2,730	41,000	1,403.82
1985-10-30	2,700	2,750	2,670	2,740	91,000	1,408.96
1985-10-29	2,680	2,730	2,650	2,690	189,000	1,383.25
1985-10-28	2,530	2,700	2,530	2,690	43,000	1,383.25
1985-10-26	2,550	2,550	2,500	2,530	6,000	1,300.98
1985-10-25	2,580	2,580	2,560	2,560	25,000	1,316.40
1985-10-24	2,540	2,560	2,540	2,560	7,000	1,316.40
1985-10-23	2,540	2,580	2,540	2,580	34,000	1,326.69
1985-10-22	2,550	2,580	2,530	2,540	39,000	1,306.12
1985-10-21	2,560	2,600	2,550	2,590	9,000	1,331.83
1985-10-19	2,560	2,560	2,560	2,560	24,000	1,316.40
1985-10-18	2,550	2,580	2,540	2,560	83,000	1,316.40
1985-10-17	2,550	2,590	2,530	2,590	78,000	1,331.83
1985-10-16	2,450	2,560	2,450	2,540	46,000	1,306.12
1985-10-15	2,420	2,450	2,410	2,410	48,000	1,239.27
1985-10-14	2,540	2,540	2,460	2,540	27,000	1,306.12
1985-10-11	2,540	2,580	2,490	2,570	54,000	1,321.55
1985-10-09	2,540	2,610	2,540	2,570	177,000	1,321.55
1985-10-08	2,500	2,580	2,490	2,540	126,000	1,306.12
1985-10-07	2,430	2,500	2,430	2,500	33,000	1,285.55
1985-10-05	2,440	2,440	2,400	2,440	21,000	1,254.70
1985-10-04	2,370	2,400	2,350	2,390	33,000	1,228.99
1985-10-03	2,390	2,400	2,370	2,400	14,000	1,234.13
1985-10-02	2,350	2,380	2,350	2,380	39,000	1,223.84
1985-10-01	2,290	2,350	2,270	2,350	71,000	1,208.42
1985-09-30	2,250	2,300	2,240	2,260	28,000	1,162.14
1985-09-28	2,200	2,200	2,200	2,200	14,000	1,131.29
1985-09-27	2,280	2,280	2,200	2,200	16,000	1,131.29
1985-09-26	2,240	2,240	2,180	2,200	67,000	1,131.29
1985-09-25	2,210	2,240	2,200	2,240	7,000	1,151.85
1985-09-24	2,320	2,320	2,240	2,240	14,000	1,151.85
1985-09-21	2,190	2,210	2,180	2,200	79,000	1,131.29
1985-09-20	2,240	2,240	2,160	2,200	49,000	1,131.29
1985-09-19	2,290	2,290	2,250	2,250	9,000	1,157
1985-09-18	2,360	2,360	2,290	2,350	36,000	1,208.42
1985-09-17	2,420	2,420	2,380	2,400	243,000	1,234.13
1985-09-13	2,420	2,460	2,410	2,450	329,000	1,259.84
1985-09-12	2,320	2,430	2,300	2,410	255,000	1,239.27
1985-09-11	2,240	2,380	2,240	2,340	285,000	1,203.28
1985-09-10	2,190	2,220	2,150	2,200	72,000	1,131.29
1985-09-09	2,090	2,140	2,060	2,100	19,000	1,079.86
1985-09-07	2,050	2,050	2,050	2,050	6,000	1,054.15
1985-09-06	2,040	2,060	2,030	2,040	44,000	1,049.01
1985-09-05	2,050	2,050	2,020	2,020	22,000	1,038.73
1985-09-04	2,090	2,110	2,050	2,050	30,000	1,054.15
1985-09-03	2,080	2,100	2,080	2,080	23,000	1,069.58
1985-09-02	2,030	2,100	2,030	2,100	23,000	1,079.86
1985-08-31	2,090	2,090	2,050	2,090	15,000	1,074.72
1985-08-30	2,090	2,140	2,090	2,100	17,000	1,079.86
1985-08-29	2,150	2,150	2,100	2,150	85,000	1,105.57
1985-08-28	2,140	2,200	2,140	2,150	97,000	1,105.57
1985-08-27	2,060	2,160	2,050	2,160	111,000	1,110.72
1985-08-26	1,990	2,070	1,960	2,060	74,000	1,059.29
1985-08-24	2,000	2,060	2,000	2,010	84,000	1,033.58
1985-08-23	1,890	2,000	1,850	2,000	86,000	1,028.44
1985-08-22	1,800	1,890	1,780	1,890	443,000	971.88
1985-08-21	1,800	1,810	1,790	1,790	95,000	920.46
1985-08-20	1,800	1,800	1,800	1,800	72,000	925.60
1985-08-19	1,800	1,800	1,800	1,800	21,000	925.60
1985-08-17	1,800	1,800	1,800	1,800	3,000	925.60
1985-08-16	1,760	1,830	1,760	1,830	20,000	941.02
1985-08-15	1,790	1,790	1,790	1,790	5,000	920.46
1985-08-14	1,800	1,800	1,800	1,800	14,000	925.60
1985-08-13	1,800	1,810	1,800	1,800	19,000	925.60
1985-08-12	1,800	1,800	1,800	1,800	18,000	925.60
1985-08-09	1,920	1,930	1,850	1,850	56,000	951.31
1985-08-08	1,940	1,950	1,900	1,950	90,000	1,002.73
1985-08-07	1,800	1,970	1,800	1,970	89,000	1,013.01
1985-08-06	1,780	1,830	1,770	1,830	59,000	941.02
1985-08-05	1,720	1,790	1,720	1,790	50,000	920.46
1985-08-03	1,740	1,740	1,700	1,720	14,000	884.46
1985-08-02	1,790	1,800	1,750	1,750	39,000	899.89
1985-08-01	1,630	1,800	1,620	1,800	174,000	925.60
1985-07-31	1,600	1,610	1,600	1,610	20,000	827.90
1985-07-30	1,560	1,570	1,510	1,510	49,000	776.47
1985-07-29	1,560	1,600	1,560	1,600	65,000	822.75
1985-07-27	1,560	1,560	1,500	1,500	89,000	771.33
1985-07-26	1,660	1,660	1,500	1,500	131,000	771.33
1985-07-22	2,010	2,010	1,990	1,990	36,000	1,023.30
1985-07-20	2,020	2,030	2,020	2,020	23,000	1,038.73
1985-07-19	2,020	2,030	2,020	2,030	37,000	1,043.87
1985-07-18	2,080	2,090	2,060	2,060	45,000	1,059.29
1985-07-17	2,100	2,100	2,060	2,060	26,000	1,059.29
1985-07-16	2,160	2,200	2,100	2,100	11,000	1,079.86
1985-07-15	2,160	2,160	2,150	2,150	5,000	1,105.57
1985-07-12	2,160	2,160	2,160	2,160	7,000	1,110.72
1985-07-10	2,300	2,300	2,290	2,300	4,000	1,182.71
1985-07-09	2,400	2,400	2,300	2,300	12,000	1,182.71
1985-07-08	2,480	2,480	2,400	2,400	8,000	1,234.13
1985-07-06	2,490	2,490	2,490	2,490	1,000	1,280.41
1985-07-05	2,500	2,500	2,490	2,490	12,000	1,280.41
1985-07-04	2,490	2,490	2,490	2,490	3,000	1,280.41
1985-07-03	2,480	2,500	2,480	2,490	10,000	1,280.41
1985-07-02	2,470	2,470	2,470	2,470	3,000	1,270.12
1985-07-01	2,470	2,470	2,450	2,450	5,000	1,259.84
1985-06-29	2,470	2,510	2,470	2,500	7,000	1,285.55
1985-06-28	2,350	2,350	2,350	2,350	10,000	1,208.42
1985-06-26	2,510	2,510	2,510	2,510	7,000	1,290.69
1985-06-25	2,470	2,480	2,470	2,480	23,000	1,275.27
1985-06-24	2,460	2,470	2,460	2,470	25,000	1,270.12
1985-06-22	2,450	2,460	2,450	2,450	12,000	1,259.84
1985-06-21	2,450	2,470	2,450	2,460	45,000	1,264.98
1985-06-14	2,630	2,640	2,630	2,640	45,000	1,357.54
1985-06-13	2,640	2,650	2,640	2,650	30,000	1,362.68
1985-06-12	2,650	2,700	2,650	2,700	23,000	1,388.40
1985-06-11	2,640	2,670	2,640	2,670	21,000	1,372.97
1985-06-10	2,640	2,650	2,640	2,650	21,000	1,362.68
1985-06-07	2,670	2,670	2,610	2,610	14,000	1,342.12
1985-06-06	2,700	2,710	2,650	2,670	14,000	1,372.97
1985-06-05	2,650	2,700	2,650	2,700	34,000	1,388.40
1985-06-04	2,620	2,660	2,620	2,650	36,000	1,362.68
1985-06-03	2,660	2,660	2,660	2,660	9,000	1,367.83
1985-05-31	2,730	2,730	2,720	2,720	24,000	1,398.68
1985-05-30	2,730	2,750	2,730	2,730	13,000	1,403.82
1985-05-29	2,720	2,730	2,700	2,720	43,000	1,398.68
1985-05-28	2,730	2,730	2,720	2,720	11,000	1,398.68
1985-05-27	2,730	2,730	2,730	2,730	14,000	1,403.82
1985-05-25	2,750	2,750	2,720	2,730	10,000	1,403.82
1985-05-24	2,660	2,700	2,660	2,700	5,000	1,388.40
1985-05-23	2,680	2,700	2,660	2,660	15,000	1,367.83
1985-05-21	2,750	2,750	2,750	2,750	5,000	1,414.11
1985-05-20	2,750	2,750	2,750	2,750	11,000	1,414.11
1985-05-18	2,750	2,750	2,750	2,750	3,000	1,414.11
1985-05-17	2,710	2,720	2,710	2,720	2,000	1,398.68
1985-05-16	2,720	2,720	2,720	2,720	99,000	1,398.68
1985-05-15	2,760	2,800	2,740	2,740	51,000	1,408.96
1985-05-14	2,740	2,750	2,740	2,750	18,000	1,414.11
1985-05-13	2,700	2,740	2,700	2,740	34,000	1,408.96
1985-05-10	2,720	2,740	2,660	2,660	124,000	1,367.83
1985-05-08	2,760	2,760	2,750	2,750	5,000	1,414.11
1985-05-07	2,760	2,760	2,760	2,760	4,000	1,419.25
1985-05-04	2,760	2,760	2,760	2,760	14,000	1,419.25
1985-05-02	2,850	2,850	2,800	2,800	2,000	1,439.82
1985-05-01	2,860	2,900	2,860	2,900	10,000	1,491.24
1985-04-30	2,900	2,900	2,900	2,900	6,000	1,491.24
1985-04-27	2,900	2,900	2,900	2,900	4,000	1,491.24
1985-04-26	2,820	2,900	2,780	2,900	32,000	1,491.24
1985-04-25	2,830	2,830	2,750	2,760	19,000	1,419.25
1985-04-24	2,850	2,850	2,850	2,850	5,000	1,465.53
1985-04-23	2,850	2,850	2,850	2,850	10,000	1,465.53
1985-04-20	2,850	2,890	2,850	2,850	11,000	1,465.53
1985-04-17	2,850	2,900	2,850	2,900	13,000	1,491.24
1985-04-16	2,900	2,910	2,900	2,900	18,000	1,491.24
1985-04-11	2,950	3,000	2,950	2,950	20,000	1,516.95
1985-04-10	2,950	2,950	2,950	2,950	12,000	1,516.95
1985-04-09	2,950	3,000	2,950	3,000	15,000	1,542.66
1985-04-08	3,000	3,000	3,000	3,000	17,000	1,542.66
1985-04-03	3,020	3,100	3,020	3,090	36,000	1,588.94
1985-04-02	3,030	3,100	3,030	3,060	75,000	1,573.51
1985-04-01	2,950	3,000	2,950	3,000	30,000	1,542.66
1985-03-30	3,000	3,050	3,000	3,000	16,000	1,542.66
1985-03-29	3,100	3,100	3,050	3,050	22,000	1,568.37
1985-03-27	3,150	3,180	3,050	3,180	67,000	1,635.22
1985-03-26	3,120	3,180	3,120	3,180	26,000	1,635.22
1985-03-25	3,140	3,140	3,130	3,130	27,000	1,609.51
1985-03-23	3,150	3,150	3,140	3,140	59,000	1,614.65
1985-03-22	3,150	3,150	3,150	3,150	53,000	1,619.79
1985-03-20	3,150	3,150	3,150	3,150	84,000	1,619.79
1985-03-19	3,150	3,190	3,150	3,180	47,000	1,635.22
1985-03-18	3,160	3,160	3,150	3,150	46,000	1,619.79
1985-03-16	3,200	3,200	3,160	3,160	119,000	1,624.94
1985-03-15	3,140	3,200	3,140	3,200	368,000	1,645.51
1985-03-14	3,050	3,150	3,030	3,140	479,000	1,614.65
1985-03-13	3,000	3,050	3,000	3,050	318,000	1,568.37
1985-03-12	2,900	3,000	2,890	3,000	41,000	1,542.66
1985-03-11	3,000	3,000	2,840	2,840	38,000	1,460.39
1985-03-08	2,980	2,980	2,980	2,980	31,000	1,532.38
1985-03-07	2,970	3,040	2,970	3,040	67,000	1,563.23
1985-03-06	3,010	3,050	3,010	3,040	95,000	1,563.23
1985-03-05	2,980	3,030	2,980	3,030	211,000	1,558.09
1985-03-04	2,950	2,990	2,950	2,980	39,000	1,532.38
1985-03-02	3,000	3,000	2,950	2,960	238,000	1,522.09
1985-03-01	2,930	3,000	2,930	3,000	240,000	1,542.66
1985-02-28	2,860	3,000	2,820	2,900	161,000	1,491.24
1985-02-27	2,700	2,800	2,700	2,800	92,000	1,439.82
1985-02-26	2,700	2,750	2,700	2,750	17,000	1,414.11
1985-02-25	2,710	2,710	2,650	2,700	290,000	1,388.40
1985-02-22	2,720	2,760	2,720	2,750	33,000	1,414.11
1985-02-21	2,730	2,790	2,730	2,760	26,000	1,419.25
1985-02-20	2,750	2,830	2,750	2,750	29,000	1,414.11
1985-02-19	2,780	2,780	2,710	2,720	30,000	1,398.68
1985-02-18	2,800	2,850	2,800	2,820	45,000	1,450.10
1985-02-16	2,820	2,840	2,820	2,820	21,000	1,450.10
1985-02-15	2,800	2,820	2,800	2,820	26,000	1,450.10
1985-02-14	2,800	2,800	2,800	2,800	38,000	1,439.82
1985-02-13	2,800	2,820	2,800	2,800	74,000	1,439.82
1985-02-08	2,700	2,790	2,650	2,790	62,000	1,434.68
1985-02-07	2,700	2,800	2,700	2,780	39,000	1,429.53
1985-02-06	2,760	2,760	2,700	2,700	31,000	1,388.40
1985-02-05	2,730	2,800	2,730	2,800	24,000	1,439.82
1985-02-04	2,730	2,730	2,730	2,730	9,000	1,403.82
1985-01-31	2,700	2,900	2,700	2,900	44,000	1,491.24
1985-01-30	2,720	2,750	2,700	2,700	35,000	1,388.40
1985-01-29	2,800	2,800	2,750	2,750	15,000	1,414.11
1985-01-28	2,800	2,820	2,800	2,800	16,000	1,439.82
1985-01-26	2,800	2,800	2,800	2,800	18,000	1,439.82
1985-01-25	2,780	2,850	2,780	2,850	36,000	1,465.53
1985-01-22	2,970	2,970	2,940	2,940	12,000	1,511.81
1985-01-21	2,880	2,960	2,880	2,960	30,000	1,522.09
1985-01-18	2,930	2,930	2,920	2,920	17,000	1,501.52
1985-01-17	2,920	2,950	2,910	2,950	36,000	1,516.95
1985-01-16	2,940	2,940	2,920	2,920	12,000	1,501.52
1985-01-14	2,940	2,950	2,890	2,950	33,000	1,516.95
1985-01-11	2,910	2,950	2,850	2,950	54,000	1,516.95
1985-01-10	2,850	2,900	2,850	2,900	28,000	1,491.24
1985-01-09	2,850	2,890	2,850	2,890	26,000	1,486.10
1985-01-05	2,950	3,010	2,950	3,010	102,000	1,547.80
1985-01-04	3,000	3,000	3,000	3,000	28,000	1,542.66

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11月
日	月	火	水	木	金	土
« 10月31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