8060 キヤノンマーケティングジャパン(株) の時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-29	2,750	2,750	2,690	2,750	46,000	2,500
1995-12-28	2,770	2,780	2,760	2,780	118,000	2,527.27
1995-12-27	2,730	2,790	2,730	2,770	88,000	2,518.18
1995-12-26	2,690	2,700	2,690	2,700	25,000	2,454.55
1995-12-25	2,790	2,810	2,770	2,770	72,000	2,398.27
1995-12-22	2,820	2,820	2,760	2,760	91,000	2,389.61
1995-12-21	2,780	2,820	2,780	2,820	124,000	2,441.56
1995-12-20	2,820	2,820	2,780	2,820	120,000	2,441.56
1995-12-19	2,770	2,780	2,770	2,780	263,000	2,406.93
1995-12-18	2,770	2,840	2,770	2,840	133,000	2,458.87
1995-12-15	2,860	2,860	2,800	2,830	181,000	2,450.22
1995-12-14	2,830	2,850	2,800	2,830	333,000	2,450.22
1995-12-13	2,840	2,840	2,800	2,830	198,000	2,450.22
1995-12-12	2,860	2,860	2,840	2,840	307,000	2,458.87
1995-12-11	2,850	2,880	2,840	2,860	179,000	2,476.19
1995-12-08	2,860	2,900	2,850	2,870	310,000	2,484.85
1995-12-07	2,820	2,860	2,810	2,860	201,000	2,476.19
1995-12-06	2,790	2,840	2,780	2,780	562,000	2,406.93
1995-12-05	2,780	2,780	2,750	2,780	714,000	2,406.93
1995-12-04	2,710	2,820	2,710	2,780	638,000	2,406.93
1995-12-01	2,560	2,640	2,550	2,630	186,000	2,277.06
1995-11-30	2,520	2,530	2,500	2,520	88,000	2,181.82
1995-11-29	2,500	2,520	2,480	2,480	126,000	2,147.19
1995-11-28	2,480	2,520	2,480	2,480	80,000	2,147.19
1995-11-27	2,460	2,500	2,460	2,460	86,000	2,129.87
1995-11-24	2,490	2,490	2,460	2,460	126,000	2,129.87
1995-11-22	2,470	2,480	2,460	2,480	107,000	2,147.19
1995-11-21	2,500	2,510	2,480	2,480	71,000	2,147.19
1995-11-20	2,480	2,510	2,470	2,480	87,000	2,147.19
1995-11-17	2,480	2,500	2,480	2,480	52,000	2,147.19
1995-11-16	2,460	2,470	2,440	2,460	43,000	2,129.87
1995-11-15	2,470	2,470	2,430	2,440	106,000	2,112.55
1995-11-14	2,460	2,480	2,430	2,470	36,000	2,138.53
1995-11-13	2,480	2,490	2,410	2,420	57,000	2,095.24
1995-11-10	2,520	2,530	2,470	2,470	138,000	2,138.53
1995-11-09	2,520	2,530	2,490	2,500	138,000	2,164.50
1995-11-08	2,560	2,560	2,460	2,540	84,000	2,199.13
1995-11-07	2,580	2,630	2,480	2,560	512,000	2,216.45
1995-11-06	2,530	2,580	2,530	2,560	173,000	2,216.45
1995-11-02	2,430	2,530	2,430	2,530	375,000	2,190.48
1995-11-01	2,440	2,440	2,400	2,400	448,000	2,077.92
1995-10-31	2,460	2,460	2,410	2,420	145,000	2,095.24
1995-10-30	2,450	2,450	2,410	2,420	218,000	2,095.24
1995-10-27	2,460	2,490	2,420	2,430	120,000	2,103.90
1995-10-26	2,520	2,520	2,450	2,500	50,000	2,164.50
1995-10-25	2,500	2,520	2,500	2,520	192,000	2,181.82
1995-10-24	2,500	2,530	2,490	2,530	141,000	2,190.48
1995-10-23	2,500	2,550	2,450	2,500	231,000	2,164.50
1995-10-20	2,440	2,500	2,440	2,460	202,000	2,129.87
1995-10-19	2,430	2,440	2,400	2,410	87,000	2,086.58
1995-10-18	2,450	2,470	2,430	2,430	224,000	2,103.90
1995-10-17	2,500	2,500	2,400	2,410	228,000	2,086.58
1995-10-16	2,450	2,490	2,440	2,490	130,000	2,155.84
1995-10-13	2,410	2,450	2,410	2,450	101,000	2,121.21
1995-10-12	2,440	2,460	2,420	2,440	103,000	2,112.55
1995-10-11	2,480	2,480	2,430	2,440	110,000	2,112.55
1995-10-09	2,500	2,500	2,480	2,500	79,000	2,164.50
1995-10-06	2,500	2,520	2,500	2,500	131,000	2,164.50
1995-10-05	2,500	2,510	2,480	2,510	145,000	2,173.16
1995-10-04	2,520	2,530	2,480	2,500	168,000	2,164.50
1995-10-03	2,500	2,520	2,500	2,520	37,000	2,181.82
1995-10-02	2,560	2,560	2,520	2,540	44,000	2,199.13
1995-09-29	2,520	2,560	2,520	2,560	52,000	2,216.45
1995-09-28	2,470	2,500	2,470	2,500	173,000	2,164.50
1995-09-27	2,460	2,490	2,460	2,470	206,000	2,138.53
1995-09-26	2,470	2,470	2,450	2,460	81,000	2,129.87
1995-09-25	2,490	2,490	2,480	2,480	28,000	2,147.19
1995-09-22	2,490	2,500	2,480	2,490	149,000	2,155.84
1995-09-21	2,550	2,570	2,500	2,500	139,000	2,164.50
1995-09-20	2,580	2,580	2,550	2,570	269,000	2,225.11
1995-09-19	2,550	2,570	2,540	2,540	316,000	2,199.13
1995-09-18	2,650	2,650	2,510	2,510	238,000	2,173.16
1995-09-14	2,740	2,740	2,630	2,680	138,000	2,320.35
1995-09-13	2,700	2,750	2,700	2,750	38,000	2,380.95
1995-09-12	2,780	2,790	2,720	2,750	81,000	2,380.95
1995-09-11	2,720	2,760	2,720	2,760	54,000	2,389.61
1995-09-08	2,790	2,790	2,750	2,760	291,000	2,389.61
1995-09-07	2,710	2,730	2,690	2,720	298,000	2,354.98
1995-09-06	2,630	2,670	2,590	2,640	358,000	2,285.71
1995-09-05	2,570	2,600	2,560	2,590	156,000	2,242.42
1995-09-04	2,580	2,600	2,580	2,580	69,000	2,233.77
1995-09-01	2,600	2,600	2,590	2,600	178,000	2,251.08
1995-08-31	2,600	2,630	2,580	2,610	314,000	2,259.74
1995-08-30	2,620	2,630	2,600	2,610	410,000	2,259.74
1995-08-29	2,590	2,620	2,580	2,600	210,000	2,251.08
1995-08-28	2,650	2,650	2,560	2,590	112,000	2,242.42
1995-08-25	2,670	2,680	2,640	2,650	203,000	2,294.37
1995-08-24	2,680	2,680	2,630	2,650	60,000	2,294.37
1995-08-23	2,680	2,690	2,680	2,690	81,000	2,329
1995-08-22	2,600	2,700	2,590	2,680	94,000	2,320.35
1995-08-21	2,670	2,700	2,590	2,590	137,000	2,242.42
1995-08-18	2,680	2,710	2,660	2,700	211,000	2,337.66
1995-08-17	2,730	2,730	2,700	2,720	110,000	2,354.98
1995-08-16	2,710	2,770	2,690	2,750	357,000	2,380.95
1995-08-15	2,570	2,630	2,560	2,630	162,000	2,277.06
1995-08-14	2,560	2,620	2,560	2,620	210,000	2,268.40
1995-08-11	2,520	2,600	2,520	2,600	138,000	2,251.08
1995-08-10	2,510	2,520	2,500	2,520	69,000	2,181.82
1995-08-09	2,500	2,520	2,490	2,520	57,000	2,181.82
1995-08-08	2,530	2,530	2,460	2,500	142,000	2,164.50
1995-08-07	2,460	2,530	2,460	2,520	143,000	2,181.82
1995-08-04	2,430	2,440	2,410	2,440	229,000	2,112.55
1995-08-03	2,420	2,480	2,420	2,450	448,000	2,121.21
1995-08-02	2,400	2,410	2,370	2,370	261,000	2,051.95
1995-08-01	2,400	2,400	2,380	2,400	137,000	2,077.92
1995-07-31	2,410	2,420	2,380	2,400	155,000	2,077.92
1995-07-28	2,440	2,450	2,420	2,430	154,000	2,103.90
1995-07-27	2,420	2,450	2,390	2,440	187,000	2,112.55
1995-07-26	2,400	2,420	2,380	2,420	118,000	2,095.24
1995-07-25	2,450	2,450	2,370	2,370	156,000	2,051.95
1995-07-24	2,500	2,500	2,470	2,470	44,000	2,138.53
1995-07-21	2,500	2,510	2,470	2,500	47,000	2,164.50
1995-07-20	2,510	2,510	2,470	2,500	116,000	2,164.50
1995-07-19	2,560	2,570	2,510	2,550	133,000	2,207.79
1995-07-18	2,610	2,630	2,550	2,550	78,000	2,207.79
1995-07-17	2,560	2,630	2,560	2,610	156,000	2,259.74
1995-07-14	2,630	2,650	2,550	2,580	177,000	2,233.77
1995-07-13	2,630	2,700	2,620	2,630	222,000	2,277.06
1995-07-12	2,640	2,670	2,560	2,590	171,000	2,242.42
1995-07-11	2,560	2,680	2,540	2,680	230,000	2,320.35
1995-07-10	2,560	2,600	2,530	2,550	165,000	2,207.79
1995-07-07	2,400	2,580	2,370	2,550	333,000	2,207.79
1995-07-06	2,360	2,390	2,340	2,390	287,000	2,069.26
1995-07-05	2,380	2,380	2,360	2,380	176,000	2,060.61
1995-07-04	2,290	2,380	2,290	2,360	178,000	2,043.29
1995-07-03	2,310	2,330	2,290	2,290	35,000	1,982.68
1995-06-30	2,300	2,370	2,300	2,350	131,000	2,034.63
1995-06-29	2,410	2,430	2,350	2,380	140,000	2,060.61
1995-06-28	2,410	2,430	2,400	2,400	58,000	2,077.92
1995-06-27	2,480	2,480	2,400	2,460	380,000	2,129.87
1995-06-26	2,470	2,500	2,460	2,490	620,000	2,155.84
1995-06-23	2,310	2,430	2,300	2,430	314,000	2,103.90
1995-06-22	2,240	2,240	2,160	2,230	157,000	1,930.74
1995-06-21	2,100	2,110	2,070	2,110	96,000	1,826.84
1995-06-20	2,130	2,130	2,090	2,120	51,000	1,835.50
1995-06-19	2,140	2,150	2,120	2,120	78,000	1,835.50
1995-06-16	2,150	2,160	2,110	2,140	101,000	1,852.81
1995-06-15	2,130	2,140	2,090	2,140	105,000	1,852.81
1995-06-14	2,140	2,140	2,100	2,140	40,000	1,852.81
1995-06-13	2,100	2,140	2,100	2,140	76,000	1,852.81
1995-06-12	2,120	2,120	2,080	2,100	97,000	1,818.18
1995-06-09	2,160	2,190	2,120	2,150	122,000	1,861.47
1995-06-08	2,210	2,210	2,180	2,200	98,000	1,904.76
1995-06-07	2,210	2,220	2,200	2,220	74,000	1,922.08
1995-06-06	2,220	2,220	2,200	2,200	69,000	1,904.76
1995-06-05	2,230	2,230	2,170	2,210	137,000	1,913.42
1995-06-02	2,240	2,250	2,200	2,230	235,000	1,930.74
1995-06-01	2,230	2,240	2,200	2,220	209,000	1,922.08
1995-05-31	2,190	2,220	2,170	2,210	287,000	1,913.42
1995-05-30	2,170	2,200	2,170	2,190	115,000	1,896.10
1995-05-29	2,150	2,180	2,140	2,180	270,000	1,887.45
1995-05-26	2,140	2,150	2,130	2,140	136,000	1,852.81
1995-05-25	2,110	2,140	2,100	2,140	202,000	1,852.81
1995-05-24	2,090	2,120	2,030	2,100	140,000	1,818.18
1995-05-23	2,130	2,130	2,080	2,100	145,000	1,818.18
1995-05-22	2,120	2,140	2,110	2,120	37,000	1,835.50
1995-05-19	2,180	2,190	2,160	2,160	224,000	1,870.13
1995-05-18	2,210	2,210	2,180	2,180	229,000	1,887.45
1995-05-17	2,140	2,170	2,140	2,170	116,000	1,878.79
1995-05-16	2,130	2,130	2,060	2,070	61,000	1,792.21
1995-05-15	2,120	2,130	2,060	2,110	153,000	1,826.84
1995-05-12	2,200	2,200	2,100	2,110	117,000	1,826.84
1995-05-11	2,210	2,210	2,160	2,200	103,000	1,904.76
1995-05-10	2,200	2,210	2,180	2,200	96,000	1,904.76
1995-05-09	2,250	2,250	2,170	2,180	97,000	1,887.45
1995-05-08	2,250	2,280	2,230	2,270	122,000	1,965.37
1995-05-02	2,260	2,270	2,240	2,250	143,000	1,948.05
1995-05-01	2,240	2,240	2,220	2,240	131,000	1,939.39
1995-04-28	2,210	2,220	2,210	2,220	99,000	1,922.08
1995-04-27	2,200	2,220	2,190	2,200	142,000	1,904.76
1995-04-26	2,190	2,190	2,160	2,160	86,000	1,870.13
1995-04-25	2,140	2,160	2,140	2,150	105,000	1,861.47
1995-04-24	2,150	2,160	2,130	2,150	44,000	1,861.47
1995-04-21	2,140	2,160	2,130	2,150	182,000	1,861.47
1995-04-20	2,090	2,140	2,090	2,130	190,000	1,844.16
1995-04-19	2,060	2,070	2,050	2,070	77,000	1,792.21
1995-04-18	2,070	2,080	2,060	2,080	74,000	1,800.87
1995-04-17	2,080	2,080	2,060	2,060	67,000	1,783.55
1995-04-14	2,100	2,100	2,090	2,090	135,000	1,809.52
1995-04-13	2,040	2,100	2,040	2,100	332,000	1,818.18
1995-04-12	2,070	2,070	2,000	2,040	274,000	1,766.23
1995-04-11	2,050	2,060	2,040	2,060	223,000	1,783.55
1995-04-10	2,020	2,050	2,020	2,050	126,000	1,774.89
1995-04-07	2,030	2,050	2,030	2,030	70,000	1,757.58
1995-04-06	2,030	2,030	2,010	2,030	164,000	1,757.58
1995-04-05	2,050	2,050	2,010	2,010	201,000	1,740.26
1995-04-04	2,050	2,060	2,010	2,010	124,000	1,740.26
1995-04-03	2,030	2,050	2,000	2,050	146,000	1,774.89
1995-03-31	2,210	2,210	2,020	2,030	48,000	1,757.58
1995-03-30	2,180	2,180	2,150	2,170	39,000	1,878.79
1995-03-29	2,150	2,190	2,120	2,190	130,000	1,896.10
1995-03-28	2,030	2,160	2,030	2,150	33,000	1,861.47
1995-03-27	2,040	2,050	2,030	2,050	104,000	1,774.89
1995-03-24	2,010	2,040	2,000	2,040	72,000	1,766.23
1995-03-23	1,990	2,010	1,980	2,000	126,000	1,731.60
1995-03-22	2,030	2,040	1,970	1,980	197,000	1,714.29
1995-03-20	2,140	2,140	2,010	2,010	167,000	1,740.26
1995-03-17	2,220	2,230	2,170	2,170	87,000	1,878.79
1995-03-16	2,220	2,250	2,220	2,250	46,000	1,948.05
1995-03-15	2,220	2,240	2,210	2,220	80,000	1,922.08
1995-03-14	2,250	2,260	2,210	2,220	59,000	1,922.08
1995-03-13	2,260	2,260	2,240	2,260	43,000	1,956.71
1995-03-10	2,260	2,270	2,200	2,260	87,000	1,956.71
1995-03-09	2,290	2,290	2,260	2,270	117,000	1,965.37
1995-03-08	2,320	2,320	2,260	2,290	109,000	1,982.68
1995-03-07	2,360	2,360	2,330	2,340	98,000	2,025.97
1995-03-06	2,340	2,370	2,340	2,360	84,000	2,043.29
1995-03-03	2,310	2,370	2,290	2,350	91,000	2,034.63
1995-03-02	2,330	2,340	2,280	2,310	140,000	2,000
1995-03-01	2,190	2,230	2,170	2,230	116,000	1,930.74
1995-02-28	2,190	2,250	2,120	2,190	214,000	1,896.10
1995-02-27	2,200	2,200	2,160	2,200	62,000	1,904.76
1995-02-24	2,370	2,400	2,360	2,400	83,000	2,077.92
1995-02-23	2,340	2,340	2,280	2,330	171,000	2,017.32
1995-02-22	2,350	2,360	2,330	2,340	1,072,000	2,025.97
1995-02-21	2,340	2,350	2,320	2,340	329,000	2,025.97
1995-02-20	2,370	2,370	2,340	2,360	999,000	2,043.29
1995-02-17	2,380	2,400	2,350	2,390	129,000	2,069.26
1995-02-16	2,370	2,420	2,370	2,420	55,000	2,095.24
1995-02-15	2,320	2,370	2,300	2,370	46,000	2,051.95
1995-02-14	2,450	2,450	2,400	2,400	56,000	2,077.92
1995-02-13	2,390	2,410	2,390	2,400	281,000	2,077.92
1995-02-10	2,380	2,390	2,330	2,390	182,000	2,069.26
1995-02-09	2,430	2,430	2,340	2,350	233,000	2,034.63
1995-02-08	2,450	2,450	2,390	2,430	101,000	2,103.90
1995-02-07	2,450	2,500	2,430	2,450	147,000	2,121.21
1995-02-06	2,350	2,430	2,350	2,430	366,000	2,103.90
1995-02-03	2,360	2,360	2,310	2,330	228,000	2,017.32
1995-02-02	2,320	2,350	2,310	2,320	365,000	2,008.66
1995-02-01	2,330	2,370	2,290	2,300	223,000	1,991.34
1995-01-31	2,330	2,350	2,250	2,250	295,000	1,948.05
1995-01-30	2,300	2,430	2,300	2,350	288,000	2,034.63
1995-01-27	2,420	2,420	2,290	2,290	156,000	1,982.68
1995-01-26	2,510	2,520	2,420	2,420	167,000	2,095.24
1995-01-25	2,550	2,560	2,480	2,480	78,000	2,147.19
1995-01-24	2,440	2,550	2,400	2,550	145,000	2,207.79
1995-01-23	2,630	2,680	2,400	2,400	209,000	2,077.92
1995-01-20	2,660	2,700	2,660	2,670	149,000	2,311.69
1995-01-19	2,730	2,730	2,660	2,660	100,000	2,303.03
1995-01-18	2,810	2,810	2,780	2,780	20,000	2,406.93
1995-01-17	2,790	2,790	2,760	2,780	21,000	2,406.93
1995-01-13	2,870	2,880	2,870	2,870	72,000	2,484.85
1995-01-12	2,860	2,870	2,840	2,870	85,000	2,484.85
1995-01-11	2,870	2,880	2,860	2,870	64,000	2,484.85
1995-01-10	2,930	2,930	2,880	2,910	50,000	2,519.48
1995-01-09	2,930	2,940	2,910	2,940	52,000	2,545.45
1995-01-06	2,910	2,950	2,910	2,910	44,000	2,519.48
1995-01-05	3,000	3,000	2,920	2,950	54,000	2,554.11
1995-01-04	3,000	3,000	2,980	2,980	21,000	2,580.09

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