8060 キヤノンマーケティングジャパン(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	2,600	2,700	2,600	2,690	34,000	2,329
1993-12-29	2,630	2,650	2,630	2,630	27,000	2,277.06
1993-12-28	2,630	2,630	2,610	2,630	40,000	2,277.06
1993-12-27	2,640	2,640	2,600	2,630	38,000	2,277.06
1993-12-24	2,920	2,950	2,900	2,910	90,000	2,290.44
1993-12-22	2,950	2,950	2,920	2,950	85,000	2,321.92
1993-12-21	2,920	2,980	2,890	2,950	64,000	2,321.92
1993-12-20	3,020	3,020	2,920	2,920	61,000	2,298.31
1993-12-17	3,030	3,030	2,980	3,020	151,000	2,377.02
1993-12-16	3,020	3,020	2,950	2,960	79,000	2,329.79
1993-12-15	2,980	3,000	2,950	2,950	130,000	2,321.92
1993-12-14	2,930	3,000	2,930	3,000	133,000	2,361.28
1993-12-13	2,890	2,970	2,890	2,970	145,000	2,337.66
1993-12-10	2,830	2,950	2,800	2,890	195,000	2,274.70
1993-12-09	2,800	2,880	2,800	2,880	132,000	2,266.82
1993-12-08	2,750	2,790	2,740	2,760	167,000	2,172.37
1993-12-07	2,730	2,750	2,730	2,750	76,000	2,164.50
1993-12-06	2,750	2,750	2,720	2,730	68,000	2,148.76
1993-12-03	2,730	2,800	2,730	2,790	85,000	2,195.99
1993-12-02	2,770	2,800	2,760	2,790	120,000	2,195.99
1993-12-01	2,730	2,770	2,730	2,760	258,000	2,172.37
1993-11-30	2,750	2,750	2,670	2,730	222,000	2,148.76
1993-11-29	2,800	2,800	2,730	2,740	114,000	2,156.63
1993-11-26	2,890	2,900	2,810	2,840	162,000	2,235.34
1993-11-25	2,870	2,890	2,860	2,890	129,000	2,274.70
1993-11-24	2,830	2,870	2,830	2,870	331,000	2,258.95
1993-11-22	2,860	2,860	2,830	2,830	180,000	2,227.47
1993-11-19	2,930	2,930	2,870	2,870	203,000	2,258.95
1993-11-18	2,950	2,960	2,910	2,930	190,000	2,306.18
1993-11-17	2,920	2,950	2,920	2,940	95,000	2,314.05
1993-11-16	2,910	2,990	2,910	2,950	119,000	2,321.92
1993-11-15	3,010	3,030	2,980	3,000	201,000	2,361.28
1993-11-12	2,920	3,080	2,920	3,050	151,000	2,400.63
1993-11-11	2,950	2,950	2,870	2,890	105,000	2,274.70
1993-11-10	2,890	2,950	2,870	2,950	150,000	2,321.92
1993-11-09	2,890	2,890	2,870	2,870	129,000	2,258.95
1993-11-08	2,930	2,940	2,930	2,930	46,000	2,306.18
1993-11-05	2,980	2,980	2,910	2,910	197,000	2,290.44
1993-11-04	3,030	3,040	2,920	2,960	120,000	2,329.79
1993-11-02	3,010	3,050	3,010	3,040	128,000	2,392.76
1993-11-01	3,040	3,040	3,020	3,020	39,000	2,377.02
1993-10-29	2,990	3,030	2,990	3,000	93,000	2,361.28
1993-10-28	2,950	2,970	2,950	2,960	154,000	2,329.79
1993-10-27	2,950	2,950	2,900	2,950	216,000	2,321.92
1993-10-26	2,960	2,980	2,920	2,920	118,000	2,298.31
1993-10-25	3,020	3,040	2,990	3,000	198,000	2,361.28
1993-10-22	3,080	3,080	3,050	3,050	135,000	2,400.63
1993-10-21	3,080	3,100	3,050	3,100	213,000	2,439.98
1993-10-20	3,110	3,130	3,100	3,130	87,000	2,463.60
1993-10-19	3,150	3,210	3,150	3,150	134,000	2,479.34
1993-10-18	3,180	3,270	3,160	3,170	448,000	2,495.08
1993-10-15	3,020	3,150	3,020	3,090	620,000	2,432.11
1993-10-14	2,990	3,040	2,970	3,020	221,000	2,377.02
1993-10-13	3,030	3,030	2,990	2,990	49,000	2,353.40
1993-10-12	3,050	3,050	3,020	3,020	283,000	2,377.02
1993-10-08	2,990	2,990	2,980	2,980	132,000	2,345.53
1993-10-07	3,010	3,010	2,970	2,970	257,000	2,337.66
1993-10-06	2,910	3,020	2,910	2,990	173,000	2,353.40
1993-10-05	2,890	2,960	2,890	2,930	170,000	2,306.18
1993-10-04	2,880	2,890	2,850	2,880	86,000	2,266.82
1993-10-01	2,850	2,860	2,850	2,860	94,000	2,251.08
1993-09-30	2,800	2,860	2,800	2,860	198,000	2,251.08
1993-09-29	2,880	2,880	2,790	2,800	188,000	2,203.86
1993-09-28	2,840	2,880	2,820	2,880	152,000	2,266.82
1993-09-27	2,850	2,900	2,820	2,820	156,000	2,219.60
1993-09-24	2,800	2,830	2,780	2,830	151,000	2,227.47
1993-09-22	2,840	2,840	2,790	2,800	221,000	2,203.86
1993-09-21	2,890	2,900	2,850	2,850	131,000	2,243.21
1993-09-20	2,910	2,920	2,910	2,920	31,000	2,298.31
1993-09-17	2,920	2,920	2,830	2,830	72,000	2,227.47
1993-09-16	2,990	2,990	2,860	2,860	96,000	2,251.08
1993-09-14	2,950	2,990	2,950	2,950	61,000	2,321.92
1993-09-13	2,930	3,000	2,930	3,000	31,000	2,361.28
1993-09-10	3,030	3,030	2,960	2,960	73,000	2,329.79
1993-09-09	2,990	3,020	2,970	2,970	69,000	2,337.66
1993-09-08	3,000	3,010	2,980	2,990	90,000	2,353.40
1993-09-07	2,980	3,000	2,980	2,980	61,000	2,345.53
1993-09-06	3,030	3,030	3,000	3,020	47,000	2,377.02
1993-09-03	3,000	3,040	2,980	3,000	237,000	2,361.28
1993-09-02	2,890	3,010	2,870	2,960	529,000	2,329.79
1993-09-01	2,920	2,920	2,880	2,900	163,000	2,282.57
1993-08-31	2,900	2,920	2,890	2,920	23,000	2,298.31
1993-08-30	2,890	2,900	2,880	2,890	49,000	2,274.70
1993-08-27	2,880	2,930	2,880	2,930	55,000	2,306.18
1993-08-26	2,840	2,880	2,840	2,880	66,000	2,266.82
1993-08-25	2,800	2,840	2,800	2,820	97,000	2,219.60
1993-08-24	2,810	2,810	2,790	2,810	158,000	2,211.73
1993-08-23	2,820	2,820	2,800	2,800	136,000	2,203.86
1993-08-20	2,790	2,830	2,790	2,810	328,000	2,211.73
1993-08-19	2,800	2,820	2,770	2,820	106,000	2,219.60
1993-08-18	2,850	2,850	2,790	2,790	100,000	2,195.99
1993-08-17	2,860	2,870	2,840	2,850	122,000	2,243.21
1993-08-16	2,870	2,870	2,830	2,860	46,000	2,251.08
1993-08-13	2,890	2,930	2,850	2,850	100,000	2,243.21
1993-08-12	2,940	2,970	2,900	2,970	149,000	2,337.66
1993-08-11	2,870	2,910	2,870	2,910	62,000	2,290.44
1993-08-10	2,880	2,880	2,810	2,880	31,000	2,266.82
1993-08-09	2,870	2,880	2,810	2,880	55,000	2,266.82
1993-08-06	2,860	2,870	2,860	2,870	25,000	2,258.95
1993-08-05	2,890	2,890	2,860	2,860	23,000	2,251.08
1993-08-04	2,870	2,890	2,870	2,870	22,000	2,258.95
1993-08-03	2,860	2,900	2,860	2,900	34,000	2,282.57
1993-08-02	2,890	2,900	2,890	2,900	55,000	2,282.57
1993-07-30	2,900	2,900	2,880	2,880	66,000	2,266.82
1993-07-29	2,830	2,900	2,810	2,900	210,000	2,282.57
1993-07-28	2,830	2,830	2,820	2,820	82,000	2,219.60
1993-07-27	2,840	2,840	2,800	2,830	92,000	2,227.47
1993-07-26	2,850	2,850	2,820	2,850	82,000	2,243.21
1993-07-23	2,860	2,880	2,840	2,850	109,000	2,243.21
1993-07-22	2,820	2,940	2,820	2,940	301,000	2,314.05
1993-07-21	2,950	2,950	2,870	2,910	417,000	2,290.44
1993-07-20	2,970	3,020	2,970	2,980	177,000	2,345.53
1993-07-19	3,010	3,050	2,980	3,020	184,000	2,377.02
1993-07-16	2,990	3,080	2,990	3,050	745,000	2,400.63
1993-07-15	2,960	3,050	2,950	3,020	805,000	2,377.02
1993-07-14	2,960	2,960	2,920	2,960	105,000	2,329.79
1993-07-13	2,930	2,980	2,930	2,970	316,000	2,337.66
1993-07-12	2,910	2,950	2,910	2,950	98,000	2,321.92
1993-07-09	2,900	2,930	2,900	2,930	56,000	2,306.18
1993-07-08	2,870	2,910	2,870	2,910	32,000	2,290.44
1993-07-07	2,850	2,860	2,790	2,860	87,000	2,251.08
1993-07-06	2,840	2,850	2,820	2,850	76,000	2,243.21
1993-07-05	2,880	2,890	2,880	2,890	48,000	2,274.70
1993-07-02	2,850	2,850	2,810	2,840	52,000	2,235.34
1993-07-01	2,800	2,840	2,800	2,810	43,000	2,211.73
1993-06-30	2,800	2,820	2,770	2,770	50,000	2,180.24
1993-06-29	2,790	2,820	2,770	2,800	204,000	2,203.86
1993-06-28	2,760	2,790	2,760	2,780	53,000	2,188.11
1993-06-25	2,750	2,800	2,740	2,790	141,000	2,195.99
1993-06-24	2,750	2,770	2,740	2,750	76,000	2,164.50
1993-06-23	2,730	2,800	2,710	2,800	204,000	2,203.86
1993-06-22	2,740	2,740	2,700	2,730	254,000	2,148.76
1993-06-21	2,770	2,800	2,700	2,730	218,000	2,148.76
1993-06-18	2,880	2,890	2,810	2,810	42,000	2,211.73
1993-06-17	2,880	2,910	2,850	2,880	96,000	2,266.82
1993-06-16	2,900	2,910	2,830	2,840	77,000	2,235.34
1993-06-15	2,940	2,980	2,900	2,900	155,000	2,282.57
1993-06-14	2,990	3,000	2,980	2,980	152,000	2,345.53
1993-06-11	3,000	3,010	2,990	3,010	118,000	2,369.15
1993-06-10	3,010	3,010	2,980	3,010	153,000	2,369.15
1993-06-08	3,000	3,030	3,000	3,020	103,000	2,377.02
1993-06-07	2,980	3,020	2,980	3,000	119,000	2,361.28
1993-06-04	3,000	3,000	2,960	2,990	149,000	2,353.40
1993-06-03	2,910	3,020	2,910	3,000	216,000	2,361.28
1993-06-02	2,840	2,860	2,840	2,850	46,000	2,243.21
1993-06-01	2,830	2,840	2,830	2,840	16,000	2,235.34
1993-05-31	2,820	2,840	2,800	2,840	94,000	2,235.34
1993-05-28	2,890	2,890	2,850	2,850	74,000	2,243.21
1993-05-27	2,840	2,900	2,840	2,900	81,000	2,282.57
1993-05-26	2,850	2,880	2,830	2,880	39,000	2,266.82
1993-05-25	2,790	2,810	2,770	2,810	281,000	2,211.73
1993-05-24	2,830	2,850	2,770	2,770	116,000	2,180.24
1993-05-21	2,830	2,860	2,810	2,850	210,000	2,243.21
1993-05-20	2,800	2,800	2,790	2,800	123,000	2,203.86
1993-05-19	2,800	2,820	2,790	2,810	104,000	2,211.73
1993-05-18	2,810	2,820	2,790	2,810	219,000	2,211.73
1993-05-17	2,840	2,850	2,810	2,810	186,000	2,211.73
1993-05-14	2,800	2,840	2,800	2,840	290,000	2,235.34
1993-05-13	2,810	2,830	2,790	2,830	278,000	2,227.47
1993-05-12	2,900	2,900	2,790	2,820	69,000	2,219.60
1993-05-11	2,950	2,960	2,920	2,920	108,000	2,298.31
1993-05-10	2,940	2,950	2,930	2,940	190,000	2,314.05
1993-05-07	2,970	2,980	2,960	2,980	261,000	2,345.53
1993-05-06	2,990	3,030	2,980	3,000	104,000	2,361.28
1993-04-30	2,950	2,990	2,950	2,970	148,000	2,337.66
1993-04-28	2,900	2,930	2,900	2,900	117,000	2,282.57
1993-04-27	2,850	2,890	2,850	2,850	44,000	2,243.21
1993-04-26	2,860	2,880	2,840	2,850	152,000	2,243.21
1993-04-23	2,800	2,870	2,800	2,870	205,000	2,258.95
1993-04-22	2,880	2,950	2,840	2,840	624,000	2,235.34
1993-04-21	2,820	2,820	2,740	2,820	251,000	2,219.60
1993-04-20	2,770	2,850	2,770	2,780	165,000	2,188.11
1993-04-19	2,830	2,830	2,750	2,780	114,000	2,188.11
1993-04-16	2,890	2,890	2,840	2,860	122,000	2,251.08
1993-04-15	2,890	2,940	2,880	2,900	177,000	2,282.57
1993-04-14	2,960	2,970	2,880	2,880	274,000	2,266.82
1993-04-13	2,860	2,980	2,860	2,980	281,000	2,345.53
1993-04-12	2,890	2,900	2,880	2,900	24,000	2,282.57
1993-04-09	2,960	2,960	2,880	2,960	303,000	2,329.79
1993-04-08	2,860	2,960	2,860	2,960	312,000	2,329.79
1993-04-07	2,920	2,940	2,890	2,900	330,000	2,282.57
1993-04-06	2,940	2,960	2,860	2,960	411,000	2,329.79
1993-04-05	2,910	3,020	2,890	3,020	646,000	2,377.02
1993-04-02	2,670	2,910	2,670	2,840	338,000	2,235.34
1993-04-01	2,650	2,670	2,620	2,670	228,000	2,101.53
1993-03-31	2,660	2,690	2,640	2,670	328,000	2,101.53
1993-03-30	2,630	2,690	2,630	2,690	222,000	2,117.28
1993-03-29	2,600	2,670	2,600	2,670	233,000	2,101.53
1993-03-26	2,500	2,600	2,500	2,550	264,000	2,007.08
1993-03-25	2,450	2,490	2,450	2,490	116,000	1,959.86
1993-03-24	2,470	2,480	2,450	2,470	364,000	1,944.12
1993-03-23	2,470	2,500	2,460	2,460	126,000	1,936.25
1993-03-22	2,420	2,500	2,390	2,500	188,000	1,967.73
1993-03-19	2,460	2,460	2,380	2,420	42,000	1,904.76
1993-03-18	2,530	2,550	2,460	2,500	116,000	1,967.73
1993-03-17	2,350	2,560	2,350	2,560	231,000	2,014.95
1993-03-16	2,350	2,380	2,310	2,350	234,000	1,849.67
1993-03-15	2,310	2,370	2,290	2,350	210,000	1,849.67
1993-03-12	2,190	2,280	2,180	2,260	380,000	1,778.83
1993-03-11	2,130	2,200	2,120	2,190	330,000	1,723.73
1993-03-10	2,100	2,120	2,090	2,120	236,000	1,668.63
1993-03-09	2,050	2,120	2,050	2,100	161,000	1,652.89
1993-03-08	1,940	2,070	1,940	2,050	74,000	1,613.54
1993-03-05	1,970	1,970	1,950	1,950	43,000	1,534.83
1993-03-04	2,000	2,010	1,990	1,990	59,000	1,566.31
1993-03-03	2,000	2,020	2,000	2,000	90,000	1,574.18
1993-03-02	1,990	2,000	1,950	1,990	86,000	1,566.31
1993-03-01	2,040	2,040	1,990	1,990	17,000	1,566.31
1993-02-26	2,030	2,060	2,030	2,040	117,000	1,605.67
1993-02-25	2,040	2,040	2,000	2,030	39,000	1,597.80
1993-02-24	2,040	2,040	1,970	2,040	102,000	1,605.67
1993-02-23	2,000	2,050	2,000	2,050	129,000	1,613.54
1993-02-22	2,050	2,060	2,050	2,060	26,000	1,621.41
1993-02-19	2,080	2,080	2,040	2,040	425,000	1,605.67
1993-02-18	2,040	2,100	2,040	2,090	460,000	1,645.02
1993-02-17	2,040	2,040	2,000	2,040	108,000	1,605.67
1993-02-16	2,090	2,120	2,070	2,080	70,000	1,637.15
1993-02-15	2,070	2,100	2,050	2,100	21,000	1,652.89
1993-02-12	2,080	2,100	2,050	2,060	16,000	1,621.41
1993-02-10	2,100	2,100	2,070	2,100	88,000	1,652.89
1993-02-09	2,110	2,110	2,090	2,090	77,000	1,645.02
1993-02-08	2,090	2,110	2,090	2,110	51,000	1,660.76
1993-02-05	2,090	2,090	2,080	2,090	23,000	1,645.02
1993-02-04	2,090	2,090	2,070	2,090	12,000	1,645.02
1993-02-03	2,080	2,090	2,070	2,070	109,000	1,629.28
1993-02-02	2,090	2,090	2,070	2,080	55,000	1,637.15
1993-02-01	2,050	2,050	2,050	2,050	29,000	1,613.54
1993-01-29	2,030	2,060	2,030	2,050	46,000	1,613.54
1993-01-28	2,000	2,030	2,000	2,030	53,000	1,597.80
1993-01-27	1,990	2,000	1,980	2,000	33,000	1,574.18
1993-01-26	2,020	2,020	1,990	2,000	34,000	1,574.18
1993-01-25	1,990	1,990	1,990	1,990	57,000	1,566.31
1993-01-22	1,980	1,990	1,980	1,980	63,000	1,558.44
1993-01-21	2,030	2,030	2,010	2,020	30,000	1,589.93
1993-01-20	2,010	2,030	2,010	2,030	43,000	1,597.80
1993-01-19	2,030	2,030	2,010	2,010	33,000	1,582.05
1993-01-18	2,040	2,050	2,030	2,030	46,000	1,597.80
1993-01-14	2,060	2,060	2,050	2,050	26,000	1,613.54
1993-01-13	2,050	2,050	2,010	2,050	18,000	1,613.54
1993-01-12	2,050	2,070	2,050	2,070	34,000	1,629.28
1993-01-11	2,050	2,050	2,030	2,050	13,000	1,613.54
1993-01-08	2,030	2,050	2,020	2,050	13,000	1,613.54
1993-01-07	2,040	2,070	2,040	2,070	49,000	1,629.28
1993-01-06	2,040	2,050	2,030	2,040	45,000	1,605.67
1993-01-05	2,070	2,070	2,030	2,030	20,000	1,597.80
1993-01-04	2,030	2,030	2,030	2,030	4,000	1,597.80

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