8060 キヤノンマーケティングジャパン(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	2,030	2,070	2,030	2,070	11,000	1,629.28
1992-12-29	2,030	2,070	2,030	2,070	11,000	1,629.28
1992-12-28	2,100	2,100	2,030	2,030	26,000	1,597.80
1992-12-25	2,070	2,070	2,070	2,070	41,000	1,629.28
1992-12-24	2,260	2,260	2,230	2,230	223,000	1,595.65
1992-12-22	2,230	2,250	2,220	2,230	151,000	1,595.65
1992-12-21	2,220	2,250	2,220	2,240	30,000	1,602.80
1992-12-18	2,220	2,240	2,210	2,240	187,000	1,602.80
1992-12-17	2,230	2,230	2,200	2,220	117,000	1,588.49
1992-12-16	2,150	2,160	2,140	2,160	71,000	1,545.56
1992-12-15	2,180	2,180	2,150	2,170	120,000	1,552.72
1992-12-14	2,230	2,240	2,200	2,220	154,000	1,588.49
1992-12-11	2,170	2,220	2,170	2,220	174,000	1,588.49
1992-12-10	2,160	2,200	2,130	2,130	179,000	1,524.10
1992-12-09	2,090	2,180	2,090	2,160	103,000	1,545.56
1992-12-08	2,100	2,100	2,080	2,080	70,000	1,488.32
1992-12-07	2,120	2,120	2,100	2,100	20,000	1,502.63
1992-12-04	2,120	2,140	2,080	2,100	93,000	1,502.63
1992-12-03	2,120	2,140	2,080	2,080	176,000	1,488.32
1992-12-02	2,120	2,150	2,110	2,130	138,000	1,524.10
1992-12-01	2,130	2,130	2,120	2,130	60,000	1,524.10
1992-11-30	2,130	2,140	2,100	2,120	127,000	1,516.94
1992-11-27	2,080	2,140	2,080	2,130	269,000	1,524.10
1992-11-26	2,040	2,100	2,000	2,070	168,000	1,481.16
1992-11-25	1,950	2,000	1,950	2,000	72,000	1,431.08
1992-11-24	1,980	1,980	1,940	1,940	58,000	1,388.14
1992-11-20	1,980	1,980	1,960	1,980	124,000	1,416.77
1992-11-19	1,970	1,990	1,950	1,970	57,000	1,409.61
1992-11-18	1,930	1,970	1,930	1,970	75,000	1,409.61
1992-11-17	1,920	1,930	1,910	1,910	40,000	1,366.68
1992-11-16	1,960	1,960	1,960	1,960	23,000	1,402.45
1992-11-13	2,000	2,000	1,960	1,990	32,000	1,423.92
1992-11-12	1,950	1,990	1,930	1,970	113,000	1,409.61
1992-11-11	1,950	1,950	1,910	1,910	48,000	1,366.68
1992-11-10	1,980	1,980	1,950	1,950	54,000	1,395.30
1992-11-09	2,000	2,000	1,950	1,950	54,000	1,395.30
1992-11-06	2,010	2,040	2,000	2,000	40,000	1,431.08
1992-11-05	2,070	2,070	2,050	2,050	25,000	1,466.85
1992-11-04	1,980	2,050	1,980	2,050	7,000	1,466.85
1992-11-02	1,980	2,050	1,980	2,020	44,000	1,445.39
1992-10-30	2,010	2,010	2,010	2,010	3,000	1,438.23
1992-10-29	2,010	2,030	2,010	2,030	5,000	1,452.54
1992-10-28	2,020	2,020	2,020	2,020	40,000	1,445.39
1992-10-27	2,030	2,030	2,020	2,020	29,000	1,445.39
1992-10-26	2,060	2,060	2,010	2,020	29,000	1,445.39
1992-10-23	2,070	2,100	2,070	2,100	113,000	1,502.63
1992-10-22	2,080	2,080	2,070	2,080	56,000	1,488.32
1992-10-21	2,060	2,080	2,060	2,060	11,000	1,474.01
1992-10-20	2,060	2,060	2,040	2,050	26,000	1,466.85
1992-10-19	2,070	2,070	2,020	2,020	47,000	1,445.39
1992-10-16	2,090	2,120	2,070	2,070	138,000	1,481.16
1992-10-15	2,000	2,070	2,000	2,050	363,000	1,466.85
1992-10-14	2,030	2,030	1,960	2,000	240,000	1,431.08
1992-10-13	2,090	2,090	2,020	2,030	242,000	1,452.54
1992-10-12	2,170	2,180	2,150	2,170	51,000	1,552.72
1992-10-09	2,130	2,170	2,130	2,170	22,000	1,552.72
1992-10-08	2,150	2,150	2,120	2,150	11,000	1,538.41
1992-10-07	2,100	2,130	2,100	2,110	6,000	1,509.79
1992-10-06	2,130	2,130	2,060	2,130	8,000	1,524.10
1992-10-05	2,170	2,170	2,170	2,170	16,000	1,552.72
1992-10-02	2,130	2,140	2,110	2,130	89,000	1,524.10
1992-10-01	2,130	2,170	2,130	2,170	9,000	1,552.72
1992-09-30	2,130	2,140	2,130	2,140	43,000	1,531.25
1992-09-29	2,120	2,130	2,120	2,130	20,000	1,524.10
1992-09-28	2,240	2,260	2,160	2,200	29,000	1,574.18
1992-09-25	2,230	2,230	2,200	2,200	16,000	1,574.18
1992-09-24	2,210	2,210	2,160	2,160	39,000	1,545.56
1992-09-22	2,210	2,230	2,210	2,220	110,000	1,588.49
1992-09-21	2,190	2,200	2,190	2,200	6,000	1,574.18
1992-09-18	2,230	2,230	2,180	2,180	18,000	1,559.87
1992-09-17	2,160	2,230	2,160	2,190	20,000	1,567.03
1992-09-16	2,190	2,190	2,140	2,150	10,000	1,538.41
1992-09-14	2,190	2,190	2,190	2,190	3,000	1,567.03
1992-09-11	2,130	2,130	2,130	2,130	37,000	1,524.10
1992-09-10	2,170	2,200	2,140	2,170	99,000	1,552.72
1992-09-09	2,170	2,170	2,160	2,170	28,000	1,552.72
1992-09-08	2,160	2,160	2,100	2,160	11,000	1,545.56
1992-09-07	2,050	2,100	2,050	2,100	18,000	1,502.63
1992-09-04	2,180	2,180	2,090	2,110	59,000	1,509.79
1992-09-03	2,120	2,150	2,100	2,110	94,000	1,509.79
1992-09-02	2,120	2,120	2,120	2,120	3,000	1,516.94
1992-09-01	2,230	2,230	2,230	2,230	6,000	1,595.65
1992-08-31	2,200	2,250	2,200	2,230	85,000	1,595.65
1992-08-28	2,100	2,200	2,100	2,200	43,000	1,574.18
1992-08-27	1,990	2,110	1,990	2,090	80,000	1,495.47
1992-08-26	1,940	2,000	1,920	1,990	69,000	1,423.92
1992-08-25	1,830	1,860	1,830	1,860	36,000	1,330.90
1992-08-24	1,800	1,860	1,790	1,830	105,000	1,309.43
1992-08-21	1,700	1,770	1,680	1,750	131,000	1,252.19
1992-08-20	1,650	1,720	1,650	1,710	37,000	1,223.57
1992-08-19	1,650	1,650	1,630	1,650	63,000	1,180.64
1992-08-18	1,690	1,700	1,610	1,610	63,000	1,152.02
1992-08-17	1,700	1,700	1,700	1,700	5,000	1,216.41
1992-08-14	1,700	1,700	1,700	1,700	9,000	1,216.41
1992-08-13	1,740	1,740	1,720	1,730	28,000	1,237.88
1992-08-12	1,770	1,770	1,700	1,770	15,000	1,266.50
1992-08-11	1,780	1,780	1,770	1,770	3,000	1,266.50
1992-08-10	1,850	1,850	1,790	1,790	37,000	1,280.81
1992-08-07	1,850	1,850	1,810	1,820	50,000	1,302.28
1992-08-06	1,860	1,860	1,850	1,850	24,000	1,323.75
1992-08-05	1,890	1,890	1,850	1,860	36,000	1,330.90
1992-08-04	1,890	1,890	1,860	1,860	2,000	1,330.90
1992-08-03	1,860	1,890	1,860	1,890	43,000	1,352.37
1992-07-31	1,870	1,870	1,850	1,860	33,000	1,330.90
1992-07-30	1,860	1,870	1,850	1,850	48,000	1,323.75
1992-07-29	1,990	1,990	1,870	1,870	47,000	1,338.06
1992-07-28	1,990	2,020	1,980	1,990	57,000	1,423.92
1992-07-27	2,050	2,050	1,990	1,990	32,000	1,423.92
1992-07-24	2,010	2,010	2,000	2,010	29,000	1,438.23
1992-07-23	2,010	2,020	2,000	2,020	22,000	1,445.39
1992-07-22	2,020	2,020	2,010	2,020	31,000	1,445.39
1992-07-21	2,010	2,030	2,010	2,030	7,000	1,452.54
1992-07-20	2,050	2,060	2,040	2,050	30,000	1,466.85
1992-07-17	2,070	2,070	2,040	2,050	18,000	1,466.85
1992-07-16	2,040	2,070	2,030	2,070	20,000	1,481.16
1992-07-15	2,060	2,070	2,050	2,070	55,000	1,481.16
1992-07-14	2,050	2,080	2,050	2,060	51,000	1,474.01
1992-07-13	2,030	2,080	2,030	2,080	36,000	1,488.32
1992-07-10	2,100	2,100	2,080	2,080	57,000	1,488.32
1992-07-09	2,150	2,150	2,100	2,100	11,000	1,502.63
1992-07-08	2,100	2,100	2,090	2,090	23,000	1,495.47
1992-07-07	2,190	2,190	2,190	2,190	1,000	1,567.03
1992-07-06	2,200	2,200	2,190	2,200	28,000	1,574.18
1992-07-03	2,200	2,210	2,200	2,200	36,000	1,574.18
1992-07-02	2,070	2,140	2,060	2,140	47,000	1,531.25
1992-07-01	2,050	2,070	2,050	2,070	12,000	1,481.16
1992-06-30	2,060	2,060	2,050	2,050	3,000	1,466.85
1992-06-29	2,070	2,070	2,040	2,040	20,000	1,459.70
1992-06-26	2,100	2,100	2,070	2,070	18,000	1,481.16
1992-06-25	2,070	2,070	2,070	2,070	2,000	1,481.16
1992-06-24	2,060	2,070	2,040	2,070	17,000	1,481.16
1992-06-23	2,060	2,070	2,050	2,050	11,000	1,466.85
1992-06-22	2,150	2,150	2,070	2,070	88,000	1,481.16
1992-06-19	2,000	2,090	2,000	2,070	70,000	1,481.16
1992-06-18	2,010	2,050	1,980	2,000	144,000	1,431.08
1992-06-17	2,090	2,090	2,010	2,010	46,000	1,438.23
1992-06-16	2,090	2,100	2,090	2,100	25,000	1,502.63
1992-06-15	2,140	2,140	2,060	2,120	29,000	1,516.94
1992-06-12	2,300	2,300	2,150	2,150	57,000	1,538.41
1992-06-11	2,340	2,350	2,330	2,340	32,000	1,674.36
1992-06-10	2,440	2,440	2,380	2,380	38,000	1,702.98
1992-06-09	2,400	2,400	2,380	2,400	21,000	1,717.29
1992-06-08	2,410	2,410	2,380	2,380	35,000	1,702.98
1992-06-05	2,490	2,490	2,450	2,490	23,000	1,781.69
1992-06-04	2,450	2,450	2,410	2,450	30,000	1,753.07
1992-06-03	2,400	2,450	2,400	2,450	31,000	1,753.07
1992-06-02	2,410	2,440	2,410	2,440	25,000	1,745.91
1992-06-01	2,440	2,480	2,410	2,410	71,000	1,724.45
1992-05-29	2,400	2,400	2,390	2,390	20,000	1,710.14
1992-05-28	2,350	2,390	2,350	2,390	19,000	1,710.14
1992-05-27	2,420	2,420	2,390	2,390	5,000	1,710.14
1992-05-26	2,490	2,490	2,440	2,440	53,000	1,745.91
1992-05-25	2,520	2,520	2,490	2,490	64,000	1,781.69
1992-05-22	2,530	2,530	2,500	2,530	45,000	1,810.31
1992-05-21	2,520	2,520	2,510	2,510	23,000	1,796
1992-05-20	2,500	2,530	2,500	2,520	43,000	1,803.16
1992-05-19	2,510	2,530	2,480	2,500	113,000	1,788.84
1992-05-18	2,500	2,530	2,500	2,530	22,000	1,810.31
1992-05-15	2,500	2,530	2,500	2,500	89,000	1,788.84
1992-05-14	2,560	2,560	2,510	2,520	22,000	1,803.16
1992-05-13	2,510	2,540	2,500	2,540	142,000	1,817.47
1992-05-12	2,550	2,550	2,530	2,530	29,000	1,810.31
1992-05-11	2,600	2,600	2,540	2,570	61,000	1,838.93
1992-05-08	2,540	2,580	2,530	2,560	196,000	1,831.78
1992-05-07	2,490	2,580	2,480	2,580	259,000	1,846.09
1992-05-06	2,410	2,490	2,410	2,440	94,000	1,745.91
1992-05-01	2,410	2,440	2,400	2,410	94,000	1,724.45
1992-04-30	2,470	2,470	2,430	2,440	43,000	1,745.91
1992-04-28	2,410	2,480	2,410	2,480	106,000	1,774.53
1992-04-27	2,400	2,430	2,400	2,400	105,000	1,717.29
1992-04-24	2,340	2,380	2,340	2,380	149,000	1,702.98
1992-04-23	2,280	2,300	2,250	2,300	93,000	1,645.74
1992-04-22	2,280	2,280	2,250	2,250	44,000	1,609.96
1992-04-21	2,250	2,280	2,250	2,250	26,000	1,609.96
1992-04-20	2,250	2,270	2,240	2,250	54,000	1,609.96
1992-04-17	2,270	2,270	2,240	2,250	170,000	1,609.96
1992-04-16	2,210	2,280	2,190	2,280	256,000	1,631.43
1992-04-15	2,180	2,210	2,180	2,200	215,000	1,574.18
1992-04-14	2,130	2,160	2,110	2,150	77,000	1,538.41
1992-04-13	2,150	2,180	2,130	2,130	59,000	1,524.10
1992-04-10	2,100	2,150	2,060	2,150	66,000	1,538.41
1992-04-09	2,040	2,100	2,040	2,050	71,000	1,466.85
1992-04-08	2,110	2,110	2,040	2,040	67,000	1,459.70
1992-04-07	2,120	2,120	2,080	2,100	84,000	1,502.63
1992-04-06	2,090	2,090	2,060	2,080	62,000	1,488.32
1992-04-03	2,050	2,090	2,050	2,050	74,000	1,466.85
1992-04-02	2,080	2,110	2,070	2,090	206,000	1,495.47
1992-04-01	2,160	2,160	2,060	2,080	67,000	1,488.32
1992-03-31	2,150	2,180	2,150	2,160	43,000	1,545.56
1992-03-30	2,150	2,160	2,120	2,120	53,000	1,516.94
1992-03-27	2,220	2,220	2,120	2,120	94,000	1,516.94
1992-03-26	2,210	2,210	2,180	2,210	126,000	1,581.34
1992-03-25	2,080	2,150	2,070	2,150	106,000	1,538.41
1992-03-24	2,060	2,100	2,050	2,080	185,000	1,488.32
1992-03-23	2,130	2,130	2,080	2,080	163,000	1,488.32
1992-03-19	2,050	2,100	2,010	2,080	159,000	1,488.32
1992-03-18	2,050	2,060	2,000	2,000	57,000	1,431.08
1992-03-17	2,160	2,180	2,090	2,100	42,000	1,502.63
1992-03-16	2,200	2,200	2,180	2,200	38,000	1,574.18
1992-03-13	2,190	2,250	2,190	2,200	73,000	1,574.18
1992-03-12	2,290	2,290	2,230	2,230	164,000	1,595.65
1992-03-11	2,270	2,300	2,270	2,270	147,000	1,624.27
1992-03-10	2,360	2,360	2,350	2,350	21,000	1,681.51
1992-03-09	2,430	2,440	2,400	2,440	41,000	1,745.91
1992-03-06	2,450	2,450	2,440	2,450	27,000	1,753.07
1992-03-05	2,590	2,590	2,460	2,460	53,000	1,760.22
1992-03-04	2,550	2,580	2,540	2,550	33,000	1,824.62
1992-03-03	2,660	2,660	2,580	2,580	21,000	1,846.09
1992-03-02	2,600	2,700	2,600	2,700	12,000	1,931.95
1992-02-28	2,630	2,640	2,630	2,640	37,000	1,889.02
1992-02-27	2,630	2,670	2,620	2,630	57,000	1,881.86
1992-02-26	2,700	2,700	2,660	2,660	78,000	1,903.33
1992-02-25	2,670	2,670	2,660	2,660	32,000	1,903.33
1992-02-24	2,690	2,690	2,670	2,680	25,000	1,917.64
1992-02-21	2,680	2,690	2,660	2,690	36,000	1,924.80
1992-02-20	2,690	2,690	2,680	2,690	68,000	1,924.80
1992-02-19	2,710	2,720	2,700	2,700	75,000	1,931.95
1992-02-18	2,750	2,750	2,720	2,720	18,000	1,946.26
1992-02-17	2,700	2,710	2,700	2,710	33,000	1,939.11
1992-02-14	2,780	2,780	2,710	2,710	54,000	1,939.11
1992-02-13	2,850	2,850	2,830	2,850	97,000	2,039.28
1992-02-12	2,850	2,850	2,790	2,850	79,000	2,039.28
1992-02-10	2,880	2,880	2,880	2,880	2,000	2,060.75
1992-02-07	2,940	2,940	2,900	2,900	74,000	2,075.06
1992-02-06	2,860	2,900	2,860	2,900	69,000	2,075.06
1992-02-05	2,850	2,880	2,850	2,850	89,000	2,039.28
1992-02-04	2,900	2,900	2,810	2,810	30,000	2,010.66
1992-02-03	2,890	2,900	2,890	2,900	126,000	2,075.06
1992-01-31	2,850	2,920	2,850	2,890	64,000	2,067.90
1992-01-30	2,850	2,850	2,840	2,850	123,000	2,039.28
1992-01-29	2,850	2,850	2,800	2,810	11,000	2,010.66
1992-01-28	2,850	2,850	2,840	2,850	14,000	2,039.28
1992-01-27	2,860	2,860	2,800	2,840	14,000	2,032.13
1992-01-24	2,850	2,850	2,810	2,850	16,000	2,039.28
1992-01-23	2,830	2,850	2,810	2,850	23,000	2,039.28
1992-01-22	2,700	2,860	2,700	2,860	56,000	2,046.44
1992-01-21	2,700	2,760	2,700	2,730	43,000	1,953.42
1992-01-20	2,700	2,720	2,700	2,700	104,000	1,931.95
1992-01-17	2,630	2,720	2,630	2,720	9,000	1,946.26
1992-01-16	2,670	2,700	2,650	2,700	8,000	1,931.95
1992-01-14	2,690	2,690	2,650	2,670	54,000	1,910.49
1992-01-13	2,710	2,710	2,690	2,690	41,000	1,924.80
1992-01-10	2,850	2,850	2,740	2,750	11,000	1,967.73
1992-01-09	2,850	2,850	2,850	2,850	6,000	2,039.28
1992-01-08	2,940	2,940	2,920	2,920	11,000	2,089.37
1992-01-07	2,910	2,950	2,910	2,950	6,000	2,110.84
1992-01-06	2,910	2,910	2,910	2,910	4,000	2,082.22

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