8060 キヤノンマーケティングジャパン(株) の時系列データ [1996年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1996-12-30	2,580	2,580	2,570	2,580	34,000	2,580
1996-12-27	2,570	2,580	2,560	2,570	96,000	2,570
1996-12-26	2,520	2,550	2,520	2,540	113,000	2,540
1996-12-25	2,550	2,560	2,530	2,550	243,000	2,550
1996-12-24	2,790	2,800	2,780	2,780	168,000	2,527.27
1996-12-20	2,820	2,830	2,810	2,820	114,000	2,563.64
1996-12-19	2,810	2,840	2,810	2,810	121,000	2,554.55
1996-12-18	2,850	2,850	2,830	2,840	94,000	2,581.82
1996-12-17	2,860	2,860	2,830	2,850	135,000	2,590.91
1996-12-16	2,860	2,890	2,850	2,860	137,000	2,600
1996-12-13	2,900	2,900	2,860	2,890	351,000	2,627.27
1996-12-12	2,860	2,900	2,860	2,900	46,000	2,636.36
1996-12-11	2,900	2,900	2,860	2,900	63,000	2,636.36
1996-12-10	2,900	2,910	2,880	2,880	78,000	2,618.18
1996-12-09	2,900	2,900	2,860	2,870	49,000	2,609.09
1996-12-06	2,900	2,910	2,850	2,880	228,000	2,618.18
1996-12-05	2,850	2,890	2,840	2,890	322,000	2,627.27
1996-12-04	2,860	2,860	2,840	2,850	179,000	2,590.91
1996-12-03	2,840	2,860	2,840	2,850	133,000	2,590.91
1996-12-02	2,870	2,890	2,850	2,850	157,000	2,590.91
1996-11-29	2,870	2,890	2,850	2,860	162,000	2,600
1996-11-28	2,870	2,870	2,840	2,870	259,000	2,609.09
1996-11-27	2,850	2,870	2,840	2,840	289,000	2,581.82
1996-11-26	2,850	2,860	2,840	2,860	262,000	2,600
1996-11-25	2,840	2,850	2,810	2,850	376,000	2,590.91
1996-11-22	2,830	2,840	2,830	2,830	135,000	2,572.73
1996-11-21	2,840	2,840	2,820	2,830	248,000	2,572.73
1996-11-20	2,830	2,830	2,800	2,820	226,000	2,563.64
1996-11-19	2,780	2,800	2,780	2,790	234,000	2,536.36
1996-11-18	2,900	2,910	2,870	2,900	76,000	2,636.36
1996-11-15	2,900	2,910	2,890	2,910	106,000	2,645.45
1996-11-14	2,910	2,920	2,890	2,900	91,000	2,636.36
1996-11-13	2,940	2,950	2,910	2,930	64,000	2,663.64
1996-11-12	2,940	2,950	2,940	2,940	136,000	2,672.73
1996-11-11	2,910	2,940	2,910	2,930	87,000	2,663.64
1996-11-08	2,910	2,940	2,910	2,910	79,000	2,645.45
1996-11-07	2,960	2,960	2,930	2,940	104,000	2,672.73
1996-11-06	2,920	2,930	2,900	2,930	174,000	2,663.64
1996-11-05	2,950	2,950	2,910	2,910	97,000	2,645.45
1996-11-01	2,900	2,920	2,900	2,920	73,000	2,654.55
1996-10-31	2,920	2,920	2,890	2,890	156,000	2,627.27
1996-10-30	2,910	2,920	2,900	2,920	49,000	2,654.55
1996-10-29	2,920	2,920	2,910	2,910	88,000	2,645.45
1996-10-28	2,900	2,910	2,880	2,910	20,000	2,645.45
1996-10-25	2,920	2,930	2,900	2,910	155,000	2,645.45
1996-10-24	2,960	2,960	2,930	2,930	71,000	2,663.64
1996-10-23	2,930	2,930	2,920	2,930	71,000	2,663.64
1996-10-22	2,970	2,970	2,950	2,960	155,000	2,690.91
1996-10-21	2,980	3,010	2,970	2,980	131,000	2,709.09
1996-10-18	2,960	3,010	2,960	3,000	354,000	2,727.27
1996-10-17	2,940	2,950	2,940	2,950	32,000	2,681.82
1996-10-16	2,950	2,950	2,930	2,930	94,000	2,663.64
1996-10-15	2,890	2,940	2,890	2,910	198,000	2,645.45
1996-10-14	2,900	2,930	2,900	2,900	121,000	2,636.36
1996-10-11	2,870	2,910	2,860	2,900	197,000	2,636.36
1996-10-09	2,870	2,880	2,870	2,880	54,000	2,618.18
1996-10-08	2,870	2,890	2,860	2,870	189,000	2,609.09
1996-10-07	2,940	2,950	2,890	2,900	203,000	2,636.36
1996-10-04	2,990	2,990	2,960	2,970	72,000	2,700
1996-10-03	2,980	2,980	2,960	2,980	76,000	2,709.09
1996-10-02	3,000	3,000	2,970	2,980	125,000	2,709.09
1996-10-01	3,000	3,000	2,990	3,000	100,000	2,727.27
1996-09-30	2,990	3,030	2,980	3,030	162,000	2,754.55
1996-09-27	2,980	3,000	2,970	2,970	168,000	2,700
1996-09-26	2,970	3,000	2,970	2,990	160,000	2,718.18
1996-09-25	2,920	2,950	2,920	2,940	115,000	2,672.73
1996-09-24	2,920	2,930	2,910	2,920	120,000	2,654.55
1996-09-20	2,900	2,930	2,890	2,920	125,000	2,654.55
1996-09-19	2,900	2,940	2,900	2,910	40,000	2,645.45
1996-09-18	2,920	2,930	2,900	2,900	81,000	2,636.36
1996-09-17	2,910	2,910	2,890	2,900	127,000	2,636.36
1996-09-13	2,870	2,900	2,870	2,890	142,000	2,627.27
1996-09-12	2,880	2,890	2,870	2,890	46,000	2,627.27
1996-09-11	2,860	2,880	2,860	2,880	100,000	2,618.18
1996-09-10	2,850	2,870	2,850	2,860	284,000	2,600
1996-09-09	2,860	2,870	2,840	2,850	283,000	2,590.91
1996-09-06	2,880	2,880	2,850	2,860	144,000	2,600
1996-09-05	2,880	2,900	2,880	2,890	128,000	2,627.27
1996-09-04	2,840	2,890	2,840	2,890	108,000	2,627.27
1996-09-03	2,850	2,870	2,850	2,860	198,000	2,600
1996-09-02	2,860	2,860	2,840	2,860	23,000	2,600
1996-08-30	2,870	2,880	2,840	2,840	108,000	2,581.82
1996-08-29	2,890	2,890	2,860	2,860	26,000	2,600
1996-08-28	2,900	2,910	2,870	2,870	41,000	2,609.09
1996-08-27	2,880	2,920	2,880	2,900	98,000	2,636.36
1996-08-26	2,910	2,910	2,860	2,880	193,000	2,618.18
1996-08-23	2,890	2,920	2,890	2,910	161,000	2,645.45
1996-08-22	2,860	2,890	2,860	2,870	171,000	2,609.09
1996-08-21	2,890	2,900	2,870	2,870	168,000	2,609.09
1996-08-20	2,880	2,890	2,860	2,860	134,000	2,600
1996-08-19	2,900	2,900	2,860	2,860	201,000	2,600
1996-08-16	2,860	2,890	2,860	2,880	122,000	2,618.18
1996-08-15	2,870	2,910	2,860	2,860	106,000	2,600
1996-08-14	2,820	2,850	2,820	2,850	46,000	2,590.91
1996-08-13	2,820	2,840	2,810	2,840	115,000	2,581.82
1996-08-12	2,850	2,850	2,820	2,830	45,000	2,572.73
1996-08-09	2,850	2,860	2,840	2,850	117,000	2,590.91
1996-08-08	2,860	2,860	2,840	2,860	108,000	2,600
1996-08-07	2,860	2,870	2,830	2,860	213,000	2,600
1996-08-06	2,860	2,860	2,830	2,840	133,000	2,581.82
1996-08-05	2,880	2,900	2,860	2,870	130,000	2,609.09
1996-08-02	2,870	2,880	2,870	2,880	104,000	2,618.18
1996-08-01	2,860	2,900	2,860	2,880	62,000	2,618.18
1996-07-31	2,890	2,910	2,840	2,890	98,000	2,627.27
1996-07-30	2,910	2,920	2,890	2,900	125,000	2,636.36
1996-07-29	2,910	2,930	2,910	2,930	99,000	2,663.64
1996-07-26	2,830	2,900	2,830	2,900	151,000	2,636.36
1996-07-25	2,850	2,860	2,820	2,830	301,000	2,572.73
1996-07-24	2,880	2,880	2,830	2,850	129,000	2,590.91
1996-07-23	2,850	2,910	2,850	2,910	119,000	2,645.45
1996-07-22	2,910	2,910	2,880	2,880	69,000	2,618.18
1996-07-19	2,910	2,910	2,890	2,900	117,000	2,636.36
1996-07-18	2,920	2,920	2,900	2,900	121,000	2,636.36
1996-07-17	2,940	2,950	2,920	2,920	84,000	2,654.55
1996-07-16	2,960	2,960	2,930	2,930	120,000	2,663.64
1996-07-15	2,980	2,990	2,980	2,990	47,000	2,718.18
1996-07-12	3,000	3,000	2,970	2,980	52,000	2,709.09
1996-07-11	2,980	3,000	2,980	3,000	65,000	2,727.27
1996-07-10	3,020	3,030	3,000	3,000	152,000	2,727.27
1996-07-09	2,990	3,020	2,990	3,010	31,000	2,736.36
1996-07-08	3,010	3,020	2,990	3,020	51,000	2,745.45
1996-07-05	3,070	3,070	3,040	3,040	63,000	2,763.64
1996-07-04	3,050	3,050	3,020	3,020	77,000	2,745.45
1996-07-03	3,080	3,080	3,040	3,050	77,000	2,772.73
1996-07-02	3,080	3,080	3,040	3,070	131,000	2,790.91
1996-07-01	3,050	3,080	3,040	3,080	101,000	2,800
1996-06-28	3,070	3,070	3,050	3,050	83,000	2,772.73
1996-06-27	3,060	3,060	3,050	3,050	100,000	2,772.73
1996-06-26	3,050	3,080	3,050	3,060	101,000	2,781.82
1996-06-25	3,060	3,070	3,000	3,000	284,000	2,727.27
1996-06-24	3,090	3,090	3,070	3,070	117,000	2,790.91
1996-06-21	3,070	3,090	3,070	3,070	372,000	2,790.91
1996-06-20	3,090	3,090	3,030	3,070	373,000	2,790.91
1996-06-19	3,050	3,100	3,040	3,060	352,000	2,781.82
1996-06-18	3,080	3,080	3,040	3,050	328,000	2,772.73
1996-06-17	3,080	3,100	3,050	3,050	372,000	2,772.73
1996-06-14	3,060	3,090	3,040	3,070	486,000	2,790.91
1996-06-13	3,010	3,040	3,010	3,040	56,000	2,763.64
1996-06-12	3,020	3,030	3,010	3,010	74,000	2,736.36
1996-06-11	3,000	3,030	3,000	3,020	64,000	2,745.45
1996-06-10	2,970	3,030	2,970	3,030	90,000	2,754.55
1996-06-07	2,970	3,000	2,970	2,970	152,000	2,700
1996-06-06	2,980	3,000	2,970	2,970	153,000	2,700
1996-06-05	2,960	2,970	2,950	2,970	99,000	2,700
1996-06-04	2,950	2,950	2,930	2,950	43,000	2,681.82
1996-06-03	2,940	2,950	2,930	2,930	60,000	2,663.64
1996-05-31	2,950	2,960	2,940	2,940	86,000	2,672.73
1996-05-30	2,950	2,950	2,890	2,890	90,000	2,627.27
1996-05-29	2,940	2,960	2,940	2,950	147,000	2,681.82
1996-05-28	2,960	2,960	2,940	2,940	57,000	2,672.73
1996-05-27	2,970	2,970	2,950	2,960	106,000	2,690.91
1996-05-24	2,960	2,970	2,930	2,960	70,000	2,690.91
1996-05-23	2,990	2,990	2,920	2,930	116,000	2,663.64
1996-05-22	2,980	2,990	2,960	2,990	167,000	2,718.18
1996-05-21	2,960	2,960	2,930	2,960	41,000	2,690.91
1996-05-20	2,970	2,980	2,940	2,940	75,000	2,672.73
1996-05-17	2,960	2,970	2,950	2,950	104,000	2,681.82
1996-05-16	2,970	2,980	2,940	2,940	231,000	2,672.73
1996-05-15	2,950	2,980	2,940	2,940	326,000	2,672.73
1996-05-14	2,870	2,910	2,870	2,910	104,000	2,645.45
1996-05-13	2,900	2,910	2,870	2,870	96,000	2,609.09
1996-05-10	2,910	2,910	2,870	2,910	159,000	2,645.45
1996-05-09	2,950	2,950	2,930	2,930	170,000	2,663.64
1996-05-08	2,950	2,950	2,930	2,930	169,000	2,663.64
1996-05-07	2,980	2,990	2,970	2,990	95,000	2,718.18
1996-05-02	2,990	3,010	2,980	2,990	240,000	2,718.18
1996-05-01	3,000	3,000	2,970	2,980	61,000	2,709.09
1996-04-30	3,020	3,020	2,930	2,930	52,000	2,663.64
1996-04-26	3,020	3,030	3,020	3,030	373,000	2,754.55
1996-04-25	3,030	3,030	3,010	3,030	397,000	2,754.55
1996-04-24	2,990	3,030	2,990	3,030	337,000	2,754.55
1996-04-23	2,980	3,000	2,970	3,000	497,000	2,727.27
1996-04-22	2,980	3,000	2,980	2,980	158,000	2,709.09
1996-04-19	2,960	2,990	2,950	2,990	98,000	2,718.18
1996-04-18	2,970	2,970	2,940	2,970	253,000	2,700
1996-04-17	2,940	2,970	2,940	2,970	351,000	2,700
1996-04-16	2,970	2,970	2,940	2,950	356,000	2,681.82
1996-04-15	2,970	2,980	2,950	2,960	88,000	2,690.91
1996-04-12	2,950	2,970	2,940	2,940	114,000	2,672.73
1996-04-11	2,950	2,970	2,930	2,940	230,000	2,672.73
1996-04-10	2,930	3,030	2,930	3,000	346,000	2,727.27
1996-04-09	2,860	2,930	2,860	2,930	246,000	2,663.64
1996-04-08	2,840	2,870	2,840	2,850	96,000	2,590.91
1996-04-05	2,860	2,870	2,850	2,850	123,000	2,590.91
1996-04-04	2,810	2,850	2,810	2,840	184,000	2,581.82
1996-04-03	2,850	2,850	2,790	2,840	181,000	2,581.82
1996-04-02	2,850	2,850	2,830	2,850	53,000	2,590.91
1996-04-01	2,840	2,860	2,840	2,850	43,000	2,590.91
1996-03-29	2,850	2,850	2,830	2,840	79,000	2,581.82
1996-03-28	2,810	2,860	2,810	2,860	373,000	2,600
1996-03-27	2,760	2,820	2,760	2,820	207,000	2,563.64
1996-03-26	2,740	2,800	2,740	2,770	172,000	2,518.18
1996-03-25	2,710	2,760	2,710	2,740	58,000	2,490.91
1996-03-22	2,750	2,760	2,730	2,750	128,000	2,500
1996-03-21	2,690	2,760	2,690	2,750	329,000	2,500
1996-03-19	2,700	2,700	2,660	2,690	162,000	2,445.45
1996-03-18	2,570	2,720	2,570	2,720	210,000	2,472.73
1996-03-15	2,550	2,560	2,550	2,550	127,000	2,318.18
1996-03-14	2,510	2,540	2,510	2,540	62,000	2,309.09
1996-03-13	2,530	2,530	2,500	2,510	73,000	2,281.82
1996-03-12	2,570	2,580	2,530	2,530	345,000	2,300
1996-03-11	2,540	2,540	2,520	2,520	121,000	2,290.91
1996-03-08	2,560	2,610	2,540	2,540	353,000	2,309.09
1996-03-07	2,610	2,610	2,550	2,590	150,000	2,354.55
1996-03-06	2,630	2,650	2,620	2,640	47,000	2,400
1996-03-05	2,650	2,690	2,610	2,630	67,000	2,390.91
1996-03-04	2,600	2,630	2,600	2,630	29,000	2,390.91
1996-03-01	2,560	2,600	2,560	2,600	60,000	2,363.64
1996-02-29	2,540	2,590	2,540	2,590	74,000	2,354.55
1996-02-28	2,550	2,560	2,520	2,530	206,000	2,300
1996-02-27	2,570	2,580	2,550	2,550	86,000	2,318.18
1996-02-26	2,640	2,650	2,550	2,600	70,000	2,363.64
1996-02-23	2,630	2,660	2,630	2,650	132,000	2,409.09
1996-02-22	2,540	2,640	2,530	2,620	137,000	2,381.82
1996-02-21	2,700	2,700	2,650	2,650	134,000	2,409.09
1996-02-20	2,720	2,720	2,710	2,720	217,000	2,472.73
1996-02-19	2,720	2,740	2,720	2,740	105,000	2,490.91
1996-02-16	2,760	2,760	2,740	2,740	150,000	2,490.91
1996-02-15	2,780	2,780	2,740	2,760	226,000	2,509.09
1996-02-14	2,780	2,780	2,740	2,740	23,000	2,490.91
1996-02-13	2,790	2,800	2,770	2,780	48,000	2,527.27
1996-02-09	2,770	2,790	2,750	2,780	147,000	2,527.27
1996-02-08	2,790	2,790	2,770	2,790	203,000	2,536.36
1996-02-07	2,790	2,800	2,760	2,790	202,000	2,536.36
1996-02-06	2,790	2,790	2,730	2,750	108,000	2,500
1996-02-05	2,790	2,810	2,730	2,800	316,000	2,545.45
1996-02-02	2,790	2,790	2,710	2,710	128,000	2,463.64
1996-02-01	2,790	2,790	2,760	2,790	188,000	2,536.36
1996-01-31	2,800	2,800	2,760	2,790	77,000	2,536.36
1996-01-30	2,770	2,800	2,770	2,800	64,000	2,545.45
1996-01-29	2,720	2,760	2,720	2,730	39,000	2,481.82
1996-01-26	2,730	2,760	2,720	2,760	87,000	2,509.09
1996-01-25	2,740	2,740	2,720	2,730	227,000	2,481.82
1996-01-24	2,760	2,760	2,720	2,720	235,000	2,472.73
1996-01-23	2,760	2,760	2,750	2,760	79,000	2,509.09
1996-01-22	2,740	2,770	2,730	2,760	112,000	2,509.09
1996-01-19	2,700	2,740	2,690	2,740	109,000	2,490.91
1996-01-18	2,770	2,780	2,700	2,700	121,000	2,454.55
1996-01-17	2,760	2,790	2,760	2,780	81,000	2,527.27
1996-01-16	2,770	2,770	2,750	2,760	141,000	2,509.09
1996-01-12	2,750	2,760	2,740	2,750	134,000	2,500
1996-01-11	2,750	2,750	2,710	2,710	76,000	2,463.64
1996-01-10	2,790	2,790	2,750	2,750	62,000	2,500
1996-01-09	2,670	2,800	2,670	2,800	58,000	2,545.45
1996-01-08	2,840	2,840	2,760	2,760	81,000	2,509.09
1996-01-05	2,840	2,860	2,830	2,850	217,000	2,590.91
1996-01-04	2,830	2,830	2,790	2,830	62,000	2,572.73

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