8060 キヤノンマーケティングジャパン(株) の時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	1,490	1,490	1,480	1,490	29,000	1,490
1997-12-29	1,430	1,490	1,410	1,490	121,000	1,490
1997-12-26	1,420	1,460	1,400	1,400	77,000	1,400
1997-12-25	1,330	1,400	1,330	1,360	154,000	1,360
1997-12-24	1,330	1,340	1,320	1,340	244,000	1,340
1997-12-22	1,380	1,380	1,310	1,320	181,000	1,320
1997-12-19	1,410	1,410	1,360	1,400	232,000	1,400
1997-12-18	1,380	1,400	1,380	1,400	248,000	1,400
1997-12-17	1,420	1,440	1,370	1,380	266,000	1,380
1997-12-16	1,340	1,370	1,250	1,320	396,000	1,320
1997-12-15	1,410	1,430	1,350	1,360	252,000	1,360
1997-12-12	1,430	1,450	1,410	1,440	306,000	1,440
1997-12-11	1,440	1,480	1,420	1,430	374,000	1,430
1997-12-10	1,610	1,610	1,480	1,480	492,000	1,480
1997-12-09	1,700	1,700	1,620	1,630	270,000	1,630
1997-12-08	1,720	1,720	1,680	1,700	104,000	1,700
1997-12-05	1,710	1,720	1,670	1,720	139,000	1,720
1997-12-04	1,740	1,740	1,700	1,720	137,000	1,720
1997-12-03	1,710	1,740	1,710	1,740	159,000	1,740
1997-12-02	1,790	1,800	1,720	1,720	500,000	1,720
1997-12-01	1,760	1,850	1,760	1,820	625,000	1,820
1997-11-28	1,770	1,790	1,750	1,750	1,008,000	1,750
1997-11-27	2,130	2,190	2,130	2,140	144,000	2,140
1997-11-26	2,150	2,210	2,130	2,130	216,000	2,130
1997-11-25	2,110	2,160	2,110	2,150	189,000	2,150
1997-11-21	2,230	2,230	2,170	2,200	178,000	2,200
1997-11-20	2,140	2,230	2,110	2,150	178,000	2,150
1997-11-19	2,170	2,200	2,140	2,160	232,000	2,160
1997-11-18	2,130	2,210	2,100	2,200	239,000	2,200
1997-11-17	1,980	2,130	1,980	2,130	234,000	2,130
1997-11-14	2,010	2,020	1,960	1,960	332,000	1,960
1997-11-13	2,110	2,110	2,070	2,090	255,000	2,090
1997-11-12	2,220	2,230	2,130	2,130	162,000	2,130
1997-11-11	2,210	2,250	2,200	2,200	192,000	2,200
1997-11-10	2,190	2,200	2,160	2,200	129,000	2,200
1997-11-07	2,210	2,240	2,210	2,230	151,000	2,230
1997-11-06	2,200	2,230	2,190	2,210	501,000	2,210
1997-11-05	2,200	2,210	2,180	2,200	291,000	2,200
1997-11-04	2,220	2,220	2,170	2,180	290,000	2,180
1997-10-31	2,200	2,210	2,190	2,190	331,000	2,190
1997-10-30	2,220	2,230	2,210	2,220	160,000	2,220
1997-10-29	2,230	2,230	2,200	2,220	202,000	2,220
1997-10-28	2,200	2,200	2,170	2,200	451,000	2,200
1997-10-27	2,230	2,230	2,210	2,230	217,000	2,230
1997-10-24	2,210	2,230	2,200	2,220	637,000	2,220
1997-10-23	2,260	2,280	2,250	2,250	248,000	2,250
1997-10-22	2,260	2,260	2,240	2,240	281,000	2,240
1997-10-21	2,270	2,290	2,260	2,270	291,000	2,270
1997-10-20	2,270	2,290	2,250	2,290	188,000	2,290
1997-10-17	2,310	2,310	2,270	2,290	191,000	2,290
1997-10-16	2,280	2,320	2,280	2,310	179,000	2,310
1997-10-15	2,280	2,280	2,260	2,260	264,000	2,260
1997-10-14	2,260	2,280	2,260	2,280	112,000	2,280
1997-10-13	2,280	2,290	2,250	2,290	314,000	2,290
1997-10-09	2,330	2,350	2,310	2,330	188,000	2,330
1997-10-08	2,310	2,360	2,300	2,350	388,000	2,350
1997-10-07	2,350	2,350	2,290	2,300	355,000	2,300
1997-10-06	2,360	2,360	2,350	2,360	229,000	2,360
1997-10-03	2,380	2,390	2,360	2,370	163,000	2,370
1997-10-02	2,390	2,390	2,370	2,380	141,000	2,380
1997-10-01	2,380	2,400	2,370	2,390	278,000	2,390
1997-09-30	2,400	2,400	2,370	2,380	170,000	2,380
1997-09-29	2,420	2,420	2,380	2,400	148,000	2,400
1997-09-26	2,440	2,460	2,420	2,420	244,000	2,420
1997-09-25	2,440	2,450	2,430	2,430	179,000	2,430
1997-09-24	2,410	2,440	2,400	2,420	354,000	2,420
1997-09-22	2,330	2,380	2,330	2,380	349,000	2,380
1997-09-19	2,340	2,350	2,320	2,330	156,000	2,330
1997-09-18	2,340	2,350	2,310	2,350	189,000	2,350
1997-09-17	2,360	2,370	2,320	2,340	186,000	2,340
1997-09-16	2,370	2,370	2,350	2,350	151,000	2,350
1997-09-12	2,350	2,370	2,350	2,350	144,000	2,350
1997-09-11	2,390	2,400	2,380	2,380	175,000	2,380
1997-09-10	2,390	2,400	2,390	2,390	181,000	2,390
1997-09-09	2,410	2,410	2,390	2,390	129,000	2,390
1997-09-08	2,440	2,440	2,410	2,410	370,000	2,410
1997-09-05	2,430	2,440	2,420	2,440	116,000	2,440
1997-09-04	2,450	2,460	2,440	2,440	205,000	2,440
1997-09-03	2,440	2,470	2,440	2,450	153,000	2,450
1997-09-02	2,390	2,420	2,390	2,410	119,000	2,410
1997-09-01	2,440	2,440	2,380	2,380	170,000	2,380
1997-08-29	2,480	2,480	2,440	2,440	147,000	2,440
1997-08-28	2,540	2,540	2,520	2,520	114,000	2,520
1997-08-27	2,550	2,560	2,530	2,540	191,000	2,540
1997-08-26	2,570	2,590	2,570	2,580	298,000	2,580
1997-08-25	2,540	2,580	2,530	2,560	273,000	2,560
1997-08-22	2,570	2,570	2,530	2,530	374,000	2,530
1997-08-21	2,550	2,590	2,550	2,570	266,000	2,570
1997-08-20	2,490	2,530	2,490	2,520	277,000	2,520
1997-08-19	2,530	2,530	2,500	2,510	372,000	2,510
1997-08-18	2,530	2,540	2,500	2,510	180,000	2,510
1997-08-15	2,530	2,560	2,530	2,550	298,000	2,550
1997-08-14	2,510	2,550	2,490	2,520	217,000	2,520
1997-08-13	2,450	2,500	2,440	2,480	415,000	2,480
1997-08-12	2,440	2,460	2,430	2,440	232,000	2,440
1997-08-11	2,470	2,470	2,400	2,400	168,000	2,400
1997-08-08	2,510	2,510	2,470	2,480	238,000	2,480
1997-08-07	2,480	2,490	2,470	2,490	326,000	2,490
1997-08-06	2,420	2,450	2,400	2,440	396,000	2,440
1997-08-05	2,460	2,470	2,380	2,420	905,000	2,420
1997-08-04	2,550	2,550	2,480	2,510	646,000	2,510
1997-08-01	2,630	2,630	2,570	2,580	380,000	2,580
1997-07-31	2,630	2,660	2,600	2,630	248,000	2,630
1997-07-30	2,660	2,660	2,620	2,620	290,000	2,620
1997-07-29	2,690	2,720	2,690	2,710	288,000	2,710
1997-07-28	2,640	2,680	2,640	2,650	221,000	2,650
1997-07-25	2,590	2,630	2,590	2,600	120,000	2,600
1997-07-24	2,540	2,600	2,540	2,550	249,000	2,550
1997-07-23	2,560	2,570	2,520	2,520	96,000	2,520
1997-07-22	2,580	2,580	2,510	2,580	226,000	2,580
1997-07-18	2,640	2,640	2,570	2,580	236,000	2,580
1997-07-17	2,730	2,740	2,620	2,640	419,000	2,640
1997-07-16	2,620	2,720	2,620	2,690	388,000	2,690
1997-07-15	2,620	2,630	2,580	2,600	367,000	2,600
1997-07-14	2,580	2,620	2,580	2,610	491,000	2,610
1997-07-11	2,570	2,590	2,570	2,570	160,000	2,570
1997-07-10	2,560	2,590	2,550	2,570	260,000	2,570
1997-07-09	2,590	2,590	2,550	2,560	220,000	2,560
1997-07-08	2,580	2,590	2,570	2,570	234,000	2,570
1997-07-07	2,620	2,620	2,590	2,590	197,000	2,590
1997-07-04	2,630	2,640	2,600	2,640	119,000	2,640
1997-07-03	2,600	2,610	2,590	2,590	149,000	2,590
1997-07-02	2,600	2,610	2,590	2,590	170,000	2,590
1997-07-01	2,640	2,650	2,620	2,630	138,000	2,630
1997-06-30	2,680	2,680	2,650	2,670	200,000	2,670
1997-06-27	2,690	2,690	2,660	2,690	149,000	2,690
1997-06-26	2,690	2,710	2,690	2,700	343,000	2,700
1997-06-25	2,700	2,700	2,660	2,660	106,000	2,660
1997-06-24	2,690	2,690	2,680	2,690	165,000	2,690
1997-06-23	2,710	2,730	2,700	2,700	306,000	2,700
1997-06-20	2,710	2,740	2,710	2,720	397,000	2,720
1997-06-19	2,700	2,700	2,660	2,680	253,000	2,680
1997-06-18	2,720	2,720	2,680	2,680	91,000	2,680
1997-06-17	2,730	2,730	2,710	2,710	135,000	2,710
1997-06-16	2,760	2,760	2,730	2,730	261,000	2,730
1997-06-13	2,730	2,750	2,710	2,730	244,000	2,730
1997-06-12	2,720	2,730	2,700	2,700	230,000	2,700
1997-06-11	2,730	2,730	2,680	2,680	156,000	2,680
1997-06-10	2,730	2,730	2,720	2,720	239,000	2,720
1997-06-09	2,710	2,730	2,690	2,730	124,000	2,730
1997-06-06	2,720	2,730	2,690	2,700	238,000	2,700
1997-06-05	2,750	2,750	2,690	2,720	289,000	2,720
1997-06-04	2,690	2,720	2,680	2,710	124,000	2,710
1997-06-03	2,680	2,720	2,680	2,680	228,000	2,680
1997-06-02	2,650	2,690	2,650	2,680	94,000	2,680
1997-05-30	2,700	2,700	2,640	2,670	358,000	2,670
1997-05-29	2,670	2,700	2,670	2,700	118,000	2,700
1997-05-28	2,690	2,690	2,660	2,690	96,000	2,690
1997-05-27	2,680	2,700	2,680	2,680	80,000	2,680
1997-05-26	2,680	2,700	2,680	2,700	173,000	2,700
1997-05-23	2,660	2,690	2,660	2,690	275,000	2,690
1997-05-22	2,640	2,670	2,640	2,660	127,000	2,660
1997-05-21	2,660	2,680	2,630	2,650	321,000	2,650
1997-05-20	2,700	2,700	2,670	2,680	114,000	2,680
1997-05-19	2,700	2,700	2,670	2,690	231,000	2,690
1997-05-16	2,690	2,710	2,680	2,700	213,000	2,700
1997-05-15	2,760	2,760	2,710	2,730	331,000	2,730
1997-05-14	2,780	2,780	2,740	2,780	592,000	2,780
1997-05-13	2,730	2,760	2,720	2,740	372,000	2,740
1997-05-12	2,690	2,730	2,680	2,720	346,000	2,720
1997-05-09	2,740	2,740	2,680	2,730	294,000	2,730
1997-05-08	2,710	2,750	2,700	2,720	289,000	2,720
1997-05-07	2,780	2,800	2,730	2,750	427,000	2,750
1997-05-06	2,760	2,830	2,740	2,810	851,000	2,810
1997-05-02	2,750	2,760	2,710	2,740	641,000	2,740
1997-05-01	2,740	2,740	2,710	2,720	613,000	2,720
1997-04-30	2,600	2,660	2,590	2,630	800,000	2,630
1997-04-28	2,560	2,570	2,540	2,550	248,000	2,550
1997-04-25	2,540	2,550	2,510	2,530	216,000	2,530
1997-04-24	2,510	2,530	2,490	2,500	309,000	2,500
1997-04-23	2,500	2,510	2,480	2,500	496,000	2,500
1997-04-22	2,550	2,570	2,500	2,510	210,000	2,510
1997-04-21	2,560	2,570	2,540	2,540	230,000	2,540
1997-04-18	2,560	2,570	2,550	2,570	375,000	2,570
1997-04-17	2,540	2,570	2,520	2,560	456,000	2,560
1997-04-16	2,520	2,540	2,520	2,530	206,000	2,530
1997-04-15	2,520	2,540	2,500	2,520	165,000	2,520
1997-04-14	2,510	2,540	2,510	2,540	226,000	2,540
1997-04-11	2,520	2,540	2,510	2,540	141,000	2,540
1997-04-10	2,560	2,580	2,510	2,530	305,000	2,530
1997-04-09	2,540	2,560	2,530	2,560	266,000	2,560
1997-04-08	2,520	2,570	2,510	2,550	513,000	2,550
1997-04-07	2,510	2,530	2,500	2,510	316,000	2,510
1997-04-04	2,490	2,520	2,490	2,510	511,000	2,510
1997-04-03	2,440	2,480	2,430	2,480	357,000	2,480
1997-04-02	2,430	2,440	2,410	2,430	106,000	2,430
1997-04-01	2,400	2,440	2,400	2,430	90,000	2,430
1997-03-31	2,400	2,450	2,400	2,450	106,000	2,450
1997-03-28	2,410	2,430	2,410	2,430	117,000	2,430
1997-03-27	2,450	2,450	2,410	2,420	235,000	2,420
1997-03-26	2,470	2,470	2,430	2,440	214,000	2,440
1997-03-25	2,450	2,450	2,430	2,430	352,000	2,430
1997-03-24	2,430	2,450	2,430	2,450	303,000	2,450
1997-03-21	2,380	2,470	2,380	2,460	476,000	2,460
1997-03-19	2,370	2,380	2,370	2,380	163,000	2,380
1997-03-18	2,330	2,360	2,330	2,360	258,000	2,360
1997-03-17	2,330	2,360	2,310	2,340	228,000	2,340
1997-03-14	2,330	2,360	2,320	2,360	326,000	2,360
1997-03-13	2,360	2,370	2,330	2,340	132,000	2,340
1997-03-12	2,360	2,380	2,360	2,360	93,000	2,360
1997-03-11	2,350	2,370	2,340	2,350	92,000	2,350
1997-03-10	2,340	2,370	2,330	2,370	110,000	2,370
1997-03-07	2,320	2,350	2,320	2,340	146,000	2,340
1997-03-06	2,350	2,360	2,330	2,350	139,000	2,350
1997-03-05	2,400	2,400	2,370	2,380	309,000	2,380
1997-03-04	2,360	2,430	2,360	2,430	297,000	2,430
1997-03-03	2,340	2,370	2,330	2,370	120,000	2,370
1997-02-28	2,350	2,360	2,330	2,340	346,000	2,340
1997-02-27	2,330	2,350	2,330	2,350	175,000	2,350
1997-02-26	2,330	2,350	2,320	2,350	409,000	2,350
1997-02-25	2,330	2,370	2,330	2,360	213,000	2,360
1997-02-24	2,390	2,410	2,360	2,360	171,000	2,360
1997-02-21	2,360	2,390	2,360	2,370	324,000	2,370
1997-02-20	2,410	2,420	2,390	2,420	372,000	2,420
1997-02-19	2,460	2,480	2,420	2,450	285,000	2,450
1997-02-18	2,520	2,540	2,480	2,490	159,000	2,490
1997-02-17	2,510	2,540	2,500	2,500	201,000	2,500
1997-02-14	2,450	2,510	2,450	2,470	576,000	2,470
1997-02-13	2,420	2,440	2,400	2,420	303,000	2,420
1997-02-12	2,390	2,420	2,390	2,390	243,000	2,390
1997-02-10	2,400	2,420	2,400	2,400	122,000	2,400
1997-02-07	2,440	2,470	2,400	2,440	368,000	2,440
1997-02-06	2,450	2,480	2,450	2,460	673,000	2,460
1997-02-05	2,450	2,460	2,440	2,450	129,000	2,450
1997-02-04	2,450	2,470	2,440	2,440	686,000	2,440
1997-02-03	2,430	2,450	2,420	2,420	115,000	2,420
1997-01-31	2,430	2,460	2,430	2,430	207,000	2,430
1997-01-30	2,400	2,420	2,400	2,420	83,000	2,420
1997-01-29	2,390	2,410	2,380	2,410	204,000	2,410
1997-01-28	2,320	2,370	2,320	2,370	339,000	2,370
1997-01-27	2,340	2,360	2,330	2,330	152,000	2,330
1997-01-24	2,400	2,400	2,370	2,380	204,000	2,380
1997-01-23	2,420	2,430	2,410	2,420	81,000	2,420
1997-01-22	2,410	2,430	2,410	2,410	217,000	2,410
1997-01-21	2,440	2,440	2,370	2,390	543,000	2,390
1997-01-20	2,500	2,510	2,480	2,500	330,000	2,500
1997-01-17	2,510	2,540	2,500	2,530	154,000	2,530
1997-01-16	2,510	2,530	2,500	2,530	177,000	2,530
1997-01-14	2,480	2,510	2,450	2,510	211,000	2,510
1997-01-13	2,440	2,450	2,420	2,450	333,000	2,450
1997-01-10	2,530	2,530	2,420	2,440	568,000	2,440
1997-01-09	2,560	2,570	2,540	2,560	204,000	2,560
1997-01-08	2,580	2,600	2,550	2,570	146,000	2,570
1997-01-07	2,600	2,610	2,560	2,580	100,000	2,580
1997-01-06	2,600	2,620	2,580	2,600	132,000	2,600

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