8060 キヤノンマーケティングジャパン(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	2,150	2,230	2,100	2,230	127,000	1,318.72
1986-12-26	2,080	2,200	2,070	2,200	724,000	1,300.98
1986-12-25	2,150	2,150	2,050	2,050	120,000	1,212.27
1986-12-24	2,160	2,160	2,150	2,150	3,000	1,271.41
1986-12-23	2,160	2,170	2,130	2,140	20,000	1,265.50
1986-12-22	2,180	2,190	2,150	2,150	47,000	1,271.41
1986-12-19	2,160	2,190	2,150	2,190	49,000	1,295.06
1986-12-18	2,190	2,190	2,170	2,170	19,000	1,283.24
1986-12-17	2,160	2,190	2,160	2,170	168,000	1,283.24
1986-12-16	2,150	2,160	2,120	2,120	65,000	1,253.67
1986-12-15	2,150	2,150	2,140	2,150	26,000	1,271.41
1986-12-12	2,150	2,160	2,140	2,160	27,000	1,277.32
1986-12-11	2,170	2,170	2,160	2,160	33,000	1,277.32
1986-12-10	2,150	2,190	2,150	2,170	15,000	1,283.24
1986-12-09	2,150	2,180	2,140	2,140	52,000	1,265.50
1986-12-08	2,150	2,180	2,140	2,170	34,000	1,283.24
1986-12-06	2,180	2,180	2,170	2,170	10,000	1,283.24
1986-12-05	2,190	2,190	2,180	2,180	41,000	1,289.15
1986-12-04	2,160	2,200	2,100	2,190	62,000	1,295.06
1986-12-03	2,200	2,200	2,150	2,160	54,000	1,277.32
1986-12-02	2,180	2,230	2,170	2,230	25,000	1,318.72
1986-12-01	2,160	2,200	2,160	2,200	13,000	1,300.98
1986-11-29	2,200	2,200	2,160	2,200	68,000	1,300.98
1986-11-28	2,200	2,200	2,150	2,150	37,000	1,271.41
1986-11-27	2,200	2,240	2,190	2,200	49,000	1,300.98
1986-11-26	2,180	2,190	2,180	2,190	22,000	1,295.06
1986-11-25	2,190	2,310	2,190	2,310	37,000	1,366.03
1986-11-22	2,160	2,160	2,110	2,110	35,000	1,247.76
1986-11-21	2,100	2,100	2,090	2,100	50,000	1,241.84
1986-11-20	2,090	2,100	2,080	2,100	16,000	1,241.84
1986-11-19	2,100	2,100	2,090	2,100	27,000	1,241.84
1986-11-18	2,070	2,100	2,070	2,100	32,000	1,241.84
1986-11-17	2,070	2,090	2,050	2,070	34,000	1,224.10
1986-11-14	2,090	2,100	2,070	2,070	31,000	1,224.10
1986-11-13	2,100	2,100	2,100	2,100	25,000	1,241.84
1986-11-12	2,070	2,100	2,070	2,100	10,000	1,241.84
1986-11-11	2,060	2,070	2,050	2,050	19,000	1,212.27
1986-11-10	2,060	2,100	2,040	2,040	63,000	1,206.36
1986-11-07	2,050	2,100	2,050	2,100	80,000	1,241.84
1986-11-06	2,210	2,210	2,140	2,140	68,000	1,265.50
1986-11-05	2,230	2,240	2,210	2,210	13,000	1,306.89
1986-11-04	2,240	2,260	2,200	2,200	60,000	1,300.98
1986-11-01	2,220	2,250	2,220	2,250	55,000	1,330.55
1986-10-31	2,210	2,230	2,210	2,230	6,000	1,318.72
1986-10-30	2,200	2,200	2,180	2,180	55,000	1,289.15
1986-10-29	2,250	2,250	2,180	2,200	44,000	1,300.98
1986-10-28	2,250	2,250	2,190	2,230	39,000	1,318.72
1986-10-27	2,250	2,250	2,250	2,250	42,000	1,330.55
1986-10-25	2,400	2,450	2,290	2,450	148,000	1,448.82
1986-10-24	2,250	2,380	2,250	2,380	332,000	1,407.42
1986-10-23	1,970	2,190	1,960	2,130	99,000	1,259.58
1986-10-22	2,000	2,000	1,960	1,980	63,000	1,170.88
1986-10-21	2,000	2,000	1,960	1,960	11,000	1,159.05
1986-10-20	2,000	2,040	2,000	2,000	61,000	1,182.71
1986-10-17	2,040	2,050	2,000	2,000	70,000	1,182.71
1986-10-16	1,990	2,020	1,990	2,000	140,000	1,182.71
1986-10-15	2,000	2,000	2,000	2,000	10,000	1,182.71
1986-10-14	1,990	2,000	1,950	1,990	54,000	1,176.79
1986-10-13	1,950	1,990	1,950	1,990	13,000	1,176.79
1986-10-09	1,920	2,000	1,920	2,000	131,000	1,182.71
1986-10-08	1,950	1,950	1,910	1,910	51,000	1,129.49
1986-10-07	1,960	1,960	1,930	1,950	27,000	1,153.14
1986-10-06	2,000	2,000	1,950	1,950	39,000	1,153.14
1986-10-04	1,910	2,000	1,910	2,000	6,000	1,182.71
1986-10-03	1,900	1,900	1,890	1,900	36,000	1,123.57
1986-10-02	1,900	1,910	1,900	1,900	18,000	1,123.57
1986-10-01	2,010	2,020	2,000	2,000	15,000	1,182.71
1986-09-30	2,050	2,050	2,010	2,010	17,000	1,188.62
1986-09-29	2,070	2,080	2,050	2,050	15,000	1,212.27
1986-09-27	2,080	2,080	2,070	2,070	17,000	1,224.10
1986-09-26	2,090	2,090	2,070	2,080	24,000	1,230.02
1986-09-25	2,110	2,110	2,080	2,080	29,000	1,230.02
1986-09-24	2,130	2,150	2,100	2,100	52,000	1,241.84
1986-09-22	2,090	2,100	2,090	2,100	36,000	1,241.84
1986-09-19	2,110	2,110	2,070	2,070	76,000	1,224.10
1986-09-18	2,140	2,200	2,140	2,200	43,000	1,300.98
1986-09-17	2,100	2,170	2,100	2,100	63,000	1,241.84
1986-09-16	2,160	2,200	2,100	2,100	43,000	1,241.84
1986-09-12	2,200	2,240	2,120	2,240	55,000	1,324.63
1986-09-11	2,160	2,210	2,150	2,160	79,000	1,277.32
1986-09-10	2,160	2,240	2,160	2,180	34,000	1,289.15
1986-09-09	2,150	2,190	2,150	2,160	21,000	1,277.32
1986-09-08	2,200	2,240	2,160	2,170	13,000	1,283.24
1986-09-06	2,170	2,170	2,150	2,150	29,000	1,271.41
1986-09-05	2,180	2,190	2,150	2,150	79,000	1,271.41
1986-09-04	2,180	2,180	2,180	2,180	45,000	1,289.15
1986-09-03	2,180	2,180	2,150	2,170	32,000	1,283.24
1986-09-02	2,190	2,190	2,170	2,190	34,000	1,295.06
1986-09-01	2,220	2,220	2,220	2,220	9,000	1,312.80
1986-08-30	2,270	2,270	2,220	2,270	7,000	1,342.37
1986-08-29	2,220	2,260	2,220	2,260	6,000	1,336.46
1986-08-28	2,220	2,270	2,200	2,270	36,000	1,342.37
1986-08-27	2,300	2,330	2,220	2,220	49,000	1,312.80
1986-08-26	2,370	2,370	2,290	2,300	24,000	1,360.11
1986-08-25	2,290	2,320	2,270	2,320	54,000	1,371.94
1986-08-23	2,300	2,300	2,260	2,300	58,000	1,360.11
1986-08-22	2,140	2,220	2,130	2,220	98,000	1,312.80
1986-08-21	2,150	2,210	2,150	2,150	127,000	1,271.41
1986-08-20	2,130	2,150	2,110	2,150	29,000	1,271.41
1986-08-19	2,150	2,150	2,130	2,130	46,000	1,259.58
1986-08-18	2,110	2,160	2,110	2,160	61,000	1,277.32
1986-08-15	2,100	2,100	2,100	2,100	28,000	1,241.84
1986-08-14	2,150	2,150	2,140	2,140	60,000	1,265.50
1986-08-13	2,150	2,160	2,140	2,150	188,000	1,271.41
1986-08-12	2,150	2,150	2,140	2,150	45,000	1,271.41
1986-08-11	2,150	2,150	2,130	2,150	69,000	1,271.41
1986-08-08	2,130	2,170	2,130	2,150	206,000	1,271.41
1986-08-07	2,160	2,160	2,150	2,150	107,000	1,271.41
1986-08-06	2,160	2,200	2,150	2,160	962,999	1,277.32
1986-08-05	2,150	2,160	2,120	2,150	49,000	1,271.41
1986-08-04	2,110	2,140	2,100	2,130	24,000	1,259.58
1986-08-02	2,160	2,170	2,100	2,150	65,000	1,271.41
1986-08-01	2,190	2,190	2,150	2,190	38,000	1,295.06
1986-07-31	2,230	2,230	2,190	2,190	43,000	1,295.06
1986-07-30	2,260	2,270	2,250	2,270	31,000	1,342.37
1986-07-29	2,300	2,310	2,270	2,270	41,000	1,342.37
1986-07-28	2,290	2,350	2,290	2,310	18,000	1,366.03
1986-07-26	2,270	2,390	2,270	2,270	125,000	1,342.37
1986-07-25	2,340	2,340	2,290	2,310	60,000	1,366.03
1986-07-24	2,350	2,400	2,300	2,400	54,000	1,419.25
1986-07-23	2,400	2,400	2,400	2,400	49,000	1,419.25
1986-07-22	2,400	2,410	2,400	2,410	4,000	1,425.16
1986-07-21	2,500	2,500	2,470	2,470	20,000	1,460.64
1986-07-19	2,500	2,500	2,440	2,440	36,000	1,442.90
1986-07-18	2,420	2,500	2,400	2,500	38,000	1,478.38
1986-07-17	2,510	2,550	2,500	2,500	53,000	1,478.38
1986-07-16	2,510	2,530	2,500	2,500	18,000	1,478.38
1986-07-15	2,510	2,510	2,510	2,510	1,000	1,484.30
1986-07-14	2,550	2,550	2,550	2,550	14,000	1,507.95
1986-07-11	2,550	2,550	2,550	2,550	14,000	1,507.95
1986-07-10	2,600	2,600	2,550	2,550	49,000	1,507.95
1986-07-09	2,570	2,580	2,570	2,580	30,000	1,525.69
1986-07-08	2,550	2,580	2,550	2,570	21,000	1,519.78
1986-07-07	2,580	2,580	2,550	2,550	13,000	1,507.95
1986-07-05	2,600	2,600	2,600	2,600	38,000	1,537.52
1986-07-04	2,600	2,600	2,600	2,600	45,000	1,537.52
1986-07-03	2,560	2,600	2,560	2,600	36,000	1,537.52
1986-07-02	2,600	2,600	2,600	2,600	9,000	1,537.52
1986-07-01	2,620	2,620	2,610	2,610	10,000	1,543.43
1986-06-30	2,600	2,620	2,600	2,620	26,000	1,549.35
1986-06-28	2,600	2,600	2,600	2,600	15,000	1,537.52
1986-06-27	2,600	2,600	2,590	2,600	33,000	1,537.52
1986-06-26	2,590	2,590	2,590	2,590	20,000	1,531.61
1986-06-25	2,570	2,600	2,570	2,590	47,000	1,531.61
1986-06-24	2,600	2,600	2,600	2,600	51,000	1,537.52
1986-06-23	2,600	2,620	2,600	2,610	29,000	1,543.43
1986-06-21	2,600	2,610	2,600	2,600	62,000	1,537.52
1986-06-20	2,600	2,600	2,600	2,600	58,000	1,537.52
1986-06-19	2,570	2,600	2,570	2,600	37,000	1,537.52
1986-06-18	2,560	2,600	2,560	2,580	40,000	1,525.69
1986-06-17	2,620	2,620	2,560	2,560	126,000	1,513.86
1986-06-13	2,750	2,750	2,700	2,700	84,000	1,596.65
1986-06-12	2,710	2,720	2,710	2,710	16,000	1,602.57
1986-06-11	2,710	2,730	2,710	2,730	17,000	1,614.40
1986-06-10	2,710	2,710	2,700	2,700	58,000	1,596.65
1986-06-09	2,820	2,820	2,790	2,790	10,000	1,649.88
1986-06-07	2,780	2,820	2,780	2,820	11,000	1,667.62
1986-06-06	2,820	2,820	2,810	2,820	53,000	1,667.62
1986-06-05	2,900	2,900	2,820	2,860	34,000	1,691.27
1986-06-04	2,930	2,950	2,900	2,900	17,000	1,714.93
1986-06-03	2,970	2,970	2,950	2,970	13,000	1,756.32
1986-06-02	2,990	3,000	2,970	2,970	15,000	1,756.32
1986-05-31	3,060	3,060	3,000	3,000	12,000	1,774.06
1986-05-30	3,060	3,060	2,980	3,040	124,000	1,797.71
1986-05-29	3,060	3,060	3,000	3,060	171,000	1,809.54
1986-05-28	3,000	3,110	3,000	3,060	470,000	1,809.54
1986-05-27	3,000	3,000	2,980	2,980	152,000	1,762.23
1986-05-26	2,950	3,000	2,900	3,000	74,000	1,774.06
1986-05-24	3,000	3,000	2,870	2,950	265,000	1,744.49
1986-05-23	2,890	2,950	2,890	2,930	141,000	1,732.67
1986-05-22	2,870	2,870	2,860	2,870	65,000	1,697.18
1986-05-21	2,850	2,870	2,850	2,870	73,000	1,697.18
1986-05-20	2,870	2,870	2,840	2,850	66,000	1,685.36
1986-05-19	2,860	2,860	2,840	2,840	96,000	1,679.44
1986-05-17	2,860	2,880	2,840	2,860	54,000	1,691.27
1986-05-16	2,930	2,950	2,870	2,890	79,000	1,709.01
1986-05-15	2,900	2,900	2,890	2,900	71,000	1,714.93
1986-05-14	2,920	2,920	2,890	2,900	79,000	1,714.93
1986-05-13	2,940	2,940	2,900	2,940	79,000	1,738.58
1986-05-12	2,890	2,940	2,890	2,940	133,000	1,738.58
1986-05-09	2,930	2,970	2,900	2,930	255,000	1,732.67
1986-05-08	2,940	2,950	2,900	2,930	152,000	1,732.67
1986-05-07	2,820	2,900	2,810	2,900	48,000	1,714.93
1986-05-06	2,880	2,900	2,810	2,820	76,000	1,667.62
1986-05-02	2,910	2,950	2,860	2,940	107,000	1,738.58
1986-05-01	2,910	2,960	2,850	2,860	77,000	1,691.27
1986-04-30	2,860	2,980	2,840	2,980	122,000	1,762.23
1986-04-28	2,980	2,980	2,910	2,980	61,000	1,762.23
1986-04-26	2,920	3,020	2,900	3,000	265,000	1,774.06
1986-04-25	2,800	2,860	2,800	2,860	128,000	1,691.27
1986-04-24	2,820	2,880	2,800	2,800	111,000	1,655.79
1986-04-23	2,850	2,900	2,800	2,800	58,000	1,655.79
1986-04-22	2,890	2,890	2,840	2,860	29,000	1,691.27
1986-04-21	2,930	3,070	2,880	2,930	151,000	1,732.67
1986-04-19	2,860	2,930	2,830	2,930	198,000	1,732.67
1986-04-18	2,800	2,830	2,770	2,830	367,000	1,673.53
1986-04-17	2,780	2,820	2,700	2,740	208,000	1,620.31
1986-04-16	2,590	2,740	2,590	2,740	309,000	1,620.31
1986-04-15	2,450	2,550	2,450	2,550	21,000	1,507.95
1986-04-14	2,480	2,510	2,450	2,500	67,000	1,478.38
1986-04-11	2,590	2,590	2,460	2,460	39,000	1,454.73
1986-04-10	2,570	2,620	2,570	2,600	39,000	1,537.52
1986-04-09	2,570	2,610	2,550	2,570	176,000	1,519.78
1986-04-08	2,560	2,590	2,550	2,590	24,000	1,531.61
1986-04-07	2,560	2,570	2,550	2,560	31,000	1,513.86
1986-04-05	2,590	2,590	2,560	2,560	54,000	1,513.86
1986-04-04	2,540	2,590	2,540	2,580	116,000	1,525.69
1986-04-03	2,480	2,600	2,480	2,540	65,000	1,502.04
1986-04-02	2,310	2,490	2,300	2,480	71,000	1,466.56
1986-04-01	2,350	2,350	2,300	2,350	34,000	1,389.68
1986-03-31	2,400	2,410	2,400	2,410	45,000	1,425.16
1986-03-29	2,350	2,410	2,350	2,410	24,000	1,425.16
1986-03-28	2,450	2,570	2,440	2,450	302,000	1,448.82
1986-03-27	2,320	2,450	2,300	2,450	263,000	1,448.82
1986-03-26	2,320	2,340	2,280	2,330	114,000	1,377.85
1986-03-25	2,310	2,310	2,300	2,300	14,000	1,360.11
1986-03-24	2,280	2,320	2,280	2,320	49,000	1,371.94
1986-03-22	2,280	2,300	2,280	2,280	38,000	1,348.29
1986-03-20	2,280	2,330	2,240	2,320	69,000	1,371.94
1986-03-19	2,240	2,240	2,240	2,240	11,000	1,324.63
1986-03-18	2,400	2,400	2,310	2,360	34,000	1,395.59
1986-03-17	2,420	2,440	2,410	2,410	40,000	1,425.16
1986-03-15	2,520	2,520	2,390	2,450	73,000	1,448.82
1986-03-14	2,540	2,560	2,530	2,530	33,000	1,496.12
1986-03-13	2,570	2,570	2,560	2,560	29,000	1,513.86
1986-03-12	2,500	2,580	2,460	2,580	65,000	1,525.69
1986-03-11	2,410	2,500	2,410	2,500	29,000	1,478.38
1986-03-10	2,480	2,480	2,480	2,480	9,000	1,466.56
1986-03-07	2,500	2,500	2,500	2,500	14,000	1,478.38
1986-03-06	2,510	2,520	2,500	2,520	26,000	1,490.21
1986-03-05	2,440	2,500	2,440	2,500	29,000	1,478.38
1986-03-04	2,440	2,440	2,420	2,420	18,000	1,431.08
1986-03-03	2,410	2,450	2,410	2,420	20,000	1,431.08
1986-03-01	2,550	2,550	2,400	2,400	65,000	1,419.25
1986-02-28	2,510	2,580	2,510	2,580	61,000	1,525.69
1986-02-27	2,500	2,500	2,400	2,400	35,000	1,419.25
1986-02-26	2,410	2,500	2,410	2,500	33,000	1,478.38
1986-02-25	2,450	2,450	2,400	2,410	37,000	1,425.16
1986-02-24	2,460	2,500	2,450	2,500	15,000	1,478.38
1986-02-22	2,470	2,470	2,470	2,470	25,000	1,460.64
1986-02-21	2,330	2,350	2,320	2,350	33,000	1,389.68
1986-02-20	2,400	2,410	2,350	2,350	29,000	1,389.68
1986-02-19	2,450	2,500	2,400	2,410	52,000	1,425.16
1986-02-18	2,500	2,540	2,450	2,450	36,000	1,448.82
1986-02-17	2,430	2,450	2,410	2,450	31,000	1,448.82
1986-02-15	2,450	2,450	2,450	2,450	14,000	1,448.82
1986-02-14	2,410	2,450	2,410	2,450	13,000	1,448.82
1986-02-13	2,450	2,450	2,450	2,450	4,000	1,448.82
1986-02-12	2,500	2,530	2,500	2,500	26,000	1,478.38
1986-02-10	2,600	2,600	2,520	2,520	3,000	1,490.21
1986-02-07	2,600	2,600	2,600	2,600	8,000	1,537.52
1986-02-06	2,650	2,650	2,590	2,600	42,000	1,537.52
1986-02-05	2,650	2,650	2,650	2,650	12,000	1,567.09
1986-02-03	2,700	2,700	2,690	2,690	8,000	1,590.74
1986-02-01	2,650	2,680	2,650	2,680	10,000	1,584.83
1986-01-31	2,600	2,680	2,590	2,680	23,000	1,584.83
1986-01-30	2,600	2,680	2,600	2,680	83,000	1,584.83
1986-01-29	2,750	2,780	2,700	2,700	104,000	1,596.65
1986-01-28	2,690	2,810	2,690	2,790	83,000	1,649.88
1986-01-27	2,690	2,710	2,690	2,710	149,000	1,602.57
1986-01-25	2,690	2,690	2,610	2,690	37,000	1,590.74
1986-01-24	2,590	2,670	2,590	2,650	120,000	1,567.09
1986-01-23	2,540	2,650	2,540	2,630	109,000	1,555.26
1986-01-22	2,540	2,550	2,540	2,550	26,000	1,507.95
1986-01-21	2,550	2,550	2,450	2,540	23,000	1,502.04
1986-01-20	2,550	2,580	2,550	2,550	45,000	1,507.95
1986-01-18	2,550	2,580	2,550	2,550	63,000	1,507.95
1986-01-17	2,580	2,580	2,550	2,550	44,000	1,507.95
1986-01-16	2,470	2,540	2,450	2,540	41,000	1,502.04
1986-01-13	2,550	2,550	2,550	2,550	1,000	1,507.95
1986-01-10	2,550	2,590	2,550	2,590	4,000	1,531.61
1986-01-09	2,540	2,540	2,540	2,540	7,000	1,502.04
1986-01-08	2,620	2,620	2,560	2,620	10,000	1,549.35
1986-01-07	2,650	2,650	2,630	2,630	15,000	1,555.26
1986-01-06	2,680	2,680	2,680	2,680	19,000	1,584.83

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