8060 キヤノンマーケティングジャパン(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 742 | 761 | 742 | 761 | 140,000 | 761 |
| 2002-12-27 | 726 | 738 | 717 | 738 | 194,000 | 738 |
| 2002-12-26 | 698 | 719 | 698 | 717 | 97,000 | 717 |
| 2002-12-25 | 677 | 697 | 677 | 697 | 199,000 | 697 |
| 2002-12-24 | 679 | 695 | 674 | 679 | 297,000 | 679 |
| 2002-12-20 | 661 | 678 | 661 | 678 | 175,000 | 678 |
| 2002-12-19 | 645 | 661 | 645 | 660 | 232,000 | 660 |
| 2002-12-18 | 664 | 664 | 641 | 655 | 209,000 | 655 |
| 2002-12-17 | 680 | 680 | 663 | 668 | 144,000 | 668 |
| 2002-12-16 | 689 | 689 | 628 | 661 | 848,000 | 661 |
| 2002-12-13 | 682 | 692 | 678 | 689 | 432,000 | 689 |
| 2002-12-12 | 674 | 690 | 674 | 689 | 158,000 | 689 |
| 2002-12-11 | 672 | 674 | 667 | 668 | 187,000 | 668 |
| 2002-12-10 | 677 | 680 | 668 | 672 | 102,000 | 672 |
| 2002-12-09 | 680 | 681 | 672 | 677 | 87,000 | 677 |
| 2002-12-06 | 691 | 692 | 675 | 680 | 146,000 | 680 |
| 2002-12-05 | 700 | 705 | 681 | 693 | 451,000 | 693 |
| 2002-12-04 | 713 | 718 | 703 | 710 | 198,000 | 710 |
| 2002-12-03 | 727 | 735 | 713 | 720 | 405,000 | 720 |
| 2002-12-02 | 715 | 725 | 708 | 717 | 225,000 | 717 |
| 2002-11-29 | 720 | 725 | 706 | 706 | 254,000 | 706 |
| 2002-11-28 | 714 | 720 | 706 | 720 | 159,000 | 720 |
| 2002-11-27 | 697 | 708 | 696 | 696 | 110,000 | 696 |
| 2002-11-26 | 719 | 720 | 691 | 694 | 242,000 | 694 |
| 2002-11-25 | 705 | 731 | 703 | 719 | 485,000 | 719 |
| 2002-11-22 | 660 | 668 | 655 | 665 | 621,000 | 665 |
| 2002-11-21 | 650 | 650 | 637 | 642 | 169,000 | 642 |
| 2002-11-20 | 623 | 635 | 615 | 622 | 308,000 | 622 |
| 2002-11-19 | 627 | 637 | 621 | 622 | 144,000 | 622 |
| 2002-11-18 | 679 | 679 | 628 | 629 | 76,000 | 629 |
| 2002-11-15 | 665 | 687 | 665 | 669 | 82,000 | 669 |
| 2002-11-14 | 681 | 687 | 663 | 670 | 105,000 | 670 |
| 2002-11-13 | 680 | 681 | 663 | 663 | 56,000 | 663 |
| 2002-11-12 | 681 | 700 | 680 | 688 | 140,000 | 688 |
| 2002-11-11 | 705 | 706 | 681 | 683 | 100,000 | 683 |
| 2002-11-08 | 707 | 710 | 705 | 705 | 80,000 | 705 |
| 2002-11-07 | 723 | 723 | 705 | 705 | 179,000 | 705 |
| 2002-11-06 | 739 | 739 | 722 | 722 | 104,000 | 722 |
| 2002-11-05 | 740 | 740 | 724 | 738 | 171,000 | 738 |
| 2002-11-01 | 715 | 720 | 702 | 720 | 96,000 | 720 |
| 2002-10-31 | 713 | 720 | 710 | 717 | 195,000 | 717 |
| 2002-10-30 | 701 | 728 | 690 | 710 | 184,000 | 710 |
| 2002-10-29 | 707 | 708 | 703 | 704 | 40,000 | 704 |
| 2002-10-28 | 707 | 708 | 697 | 708 | 75,000 | 708 |
| 2002-10-25 | 700 | 708 | 700 | 708 | 170,000 | 708 |
| 2002-10-24 | 749 | 749 | 714 | 718 | 118,000 | 718 |
| 2002-10-23 | 725 | 751 | 722 | 751 | 131,000 | 751 |
| 2002-10-22 | 753 | 753 | 715 | 715 | 135,000 | 715 |
| 2002-10-21 | 738 | 762 | 738 | 752 | 186,000 | 752 |
| 2002-10-18 | 735 | 735 | 718 | 718 | 256,000 | 718 |
| 2002-10-17 | 740 | 740 | 723 | 725 | 135,000 | 725 |
| 2002-10-16 | 759 | 776 | 740 | 740 | 168,000 | 740 |
| 2002-10-15 | 729 | 729 | 713 | 729 | 89,000 | 729 |
| 2002-10-11 | 719 | 723 | 700 | 712 | 152,000 | 712 |
| 2002-10-10 | 685 | 695 | 661 | 689 | 149,000 | 689 |
| 2002-10-09 | 705 | 705 | 689 | 695 | 136,000 | 695 |
| 2002-10-08 | 705 | 719 | 685 | 705 | 223,000 | 705 |
| 2002-10-07 | 732 | 735 | 705 | 707 | 267,000 | 707 |
| 2002-10-04 | 795 | 795 | 760 | 772 | 144,000 | 772 |
| 2002-10-03 | 793 | 807 | 790 | 794 | 219,000 | 794 |
| 2002-10-02 | 809 | 819 | 793 | 797 | 183,000 | 797 |
| 2002-10-01 | 830 | 831 | 812 | 816 | 116,000 | 816 |
| 2002-09-30 | 840 | 850 | 837 | 846 | 117,000 | 846 |
| 2002-09-27 | 819 | 849 | 809 | 849 | 112,000 | 849 |
| 2002-09-26 | 816 | 820 | 803 | 809 | 107,000 | 809 |
| 2002-09-25 | 808 | 815 | 807 | 810 | 104,000 | 810 |
| 2002-09-24 | 828 | 834 | 810 | 828 | 148,000 | 828 |
| 2002-09-20 | 810 | 814 | 804 | 808 | 118,000 | 808 |
| 2002-09-19 | 818 | 843 | 814 | 814 | 134,000 | 814 |
| 2002-09-18 | 820 | 820 | 800 | 818 | 100,000 | 818 |
| 2002-09-17 | 838 | 838 | 820 | 827 | 184,000 | 827 |
| 2002-09-13 | 843 | 843 | 838 | 838 | 243,000 | 838 |
| 2002-09-12 | 836 | 852 | 831 | 842 | 84,000 | 842 |
| 2002-09-11 | 831 | 843 | 825 | 834 | 82,000 | 834 |
| 2002-09-10 | 832 | 840 | 821 | 821 | 173,000 | 821 |
| 2002-09-09 | 830 | 839 | 830 | 832 | 77,000 | 832 |
| 2002-09-06 | 847 | 847 | 831 | 840 | 137,000 | 840 |
| 2002-09-05 | 855 | 860 | 834 | 846 | 262,000 | 846 |
| 2002-09-04 | 830 | 830 | 811 | 815 | 156,000 | 815 |
| 2002-09-03 | 849 | 852 | 820 | 820 | 161,000 | 820 |
| 2002-09-02 | 851 | 864 | 850 | 851 | 71,000 | 851 |
| 2002-08-30 | 853 | 869 | 845 | 850 | 71,000 | 850 |
| 2002-08-29 | 863 | 863 | 844 | 844 | 73,000 | 844 |
| 2002-08-28 | 870 | 870 | 850 | 863 | 158,000 | 863 |
| 2002-08-27 | 881 | 882 | 863 | 863 | 87,000 | 863 |
| 2002-08-26 | 890 | 906 | 870 | 906 | 99,000 | 906 |
| 2002-08-23 | 893 | 899 | 885 | 890 | 161,000 | 890 |
| 2002-08-22 | 854 | 880 | 852 | 880 | 97,000 | 880 |
| 2002-08-21 | 860 | 870 | 860 | 870 | 59,000 | 870 |
| 2002-08-20 | 845 | 880 | 845 | 880 | 138,000 | 880 |
| 2002-08-19 | 849 | 860 | 840 | 844 | 72,000 | 844 |
| 2002-08-16 | 855 | 865 | 850 | 850 | 125,000 | 850 |
| 2002-08-15 | 861 | 870 | 848 | 852 | 149,000 | 852 |
| 2002-08-14 | 850 | 885 | 849 | 881 | 79,000 | 881 |
| 2002-08-13 | 865 | 865 | 847 | 847 | 156,000 | 847 |
| 2002-08-12 | 890 | 890 | 883 | 885 | 99,000 | 885 |
| 2002-08-09 | 891 | 892 | 880 | 890 | 138,000 | 890 |
| 2002-08-08 | 860 | 862 | 840 | 841 | 135,000 | 841 |
| 2002-08-07 | 860 | 878 | 855 | 878 | 56,000 | 878 |
| 2002-08-06 | 832 | 837 | 820 | 820 | 98,000 | 820 |
| 2002-08-05 | 871 | 872 | 845 | 847 | 183,000 | 847 |
| 2002-08-02 | 889 | 895 | 880 | 881 | 140,000 | 881 |
| 2002-08-01 | 901 | 901 | 872 | 899 | 212,000 | 899 |
| 2002-07-31 | 920 | 923 | 915 | 918 | 83,000 | 918 |
| 2002-07-30 | 945 | 945 | 917 | 928 | 117,000 | 928 |
| 2002-07-29 | 911 | 956 | 910 | 955 | 288,000 | 955 |
| 2002-07-26 | 912 | 914 | 890 | 903 | 181,000 | 903 |
| 2002-07-25 | 915 | 915 | 895 | 902 | 183,000 | 902 |
| 2002-07-24 | 909 | 909 | 898 | 898 | 144,000 | 898 |
| 2002-07-23 | 901 | 901 | 882 | 895 | 145,000 | 895 |
| 2002-07-22 | 902 | 919 | 896 | 900 | 264,000 | 900 |
| 2002-07-19 | 930 | 930 | 909 | 912 | 56,000 | 912 |
| 2002-07-18 | 936 | 936 | 925 | 930 | 97,000 | 930 |
| 2002-07-17 | 910 | 915 | 894 | 907 | 280,000 | 907 |
| 2002-07-16 | 931 | 938 | 927 | 927 | 137,000 | 927 |
| 2002-07-15 | 955 | 964 | 936 | 941 | 146,000 | 941 |
| 2002-07-12 | 977 | 990 | 964 | 975 | 157,000 | 975 |
| 2002-07-11 | 975 | 976 | 956 | 957 | 43,000 | 957 |
| 2002-07-10 | 985 | 985 | 978 | 979 | 32,000 | 979 |
| 2002-07-09 | 980 | 984 | 969 | 975 | 80,000 | 975 |
| 2002-07-08 | 982 | 986 | 970 | 970 | 97,000 | 970 |
| 2002-07-05 | 971 | 979 | 970 | 974 | 115,000 | 974 |
| 2002-07-04 | 982 | 985 | 965 | 971 | 107,000 | 971 |
| 2002-07-03 | 975 | 1,000 | 975 | 994 | 96,000 | 994 |
| 2002-07-02 | 982 | 983 | 976 | 980 | 130,000 | 980 |
| 2002-07-01 | 988 | 988 | 967 | 974 | 61,000 | 974 |
| 2002-06-28 | 969 | 969 | 945 | 968 | 59,000 | 968 |
| 2002-06-27 | 935 | 948 | 935 | 939 | 87,000 | 939 |
| 2002-06-26 | 948 | 948 | 931 | 935 | 66,000 | 935 |
| 2002-06-25 | 943 | 960 | 941 | 956 | 136,000 | 956 |
| 2002-06-24 | 953 | 958 | 927 | 943 | 572,000 | 943 |
| 2002-06-21 | 1,020 | 1,021 | 990 | 993 | 328,000 | 993 |
| 2002-06-20 | 985 | 1,010 | 976 | 1,010 | 162,000 | 1,010 |
| 2002-06-19 | 997 | 1,010 | 980 | 991 | 198,000 | 991 |
| 2002-06-18 | 990 | 1,000 | 986 | 991 | 160,000 | 991 |
| 2002-06-17 | 986 | 1,008 | 986 | 997 | 228,000 | 997 |
| 2002-06-14 | 1,011 | 1,011 | 1,000 | 1,005 | 432,000 | 1,005 |
| 2002-06-13 | 1,011 | 1,012 | 985 | 1,007 | 149,000 | 1,007 |
| 2002-06-12 | 1,017 | 1,017 | 1,009 | 1,016 | 195,000 | 1,016 |
| 2002-06-11 | 1,021 | 1,029 | 1,017 | 1,018 | 49,000 | 1,018 |
| 2002-06-10 | 1,016 | 1,080 | 1,007 | 1,022 | 228,000 | 1,022 |
| 2002-06-07 | 1,005 | 1,024 | 1,005 | 1,021 | 102,000 | 1,021 |
| 2002-06-06 | 1,020 | 1,029 | 1,010 | 1,015 | 282,000 | 1,015 |
| 2002-06-05 | 1,055 | 1,055 | 1,032 | 1,032 | 180,000 | 1,032 |
| 2002-06-04 | 1,038 | 1,040 | 1,021 | 1,027 | 124,000 | 1,027 |
| 2002-06-03 | 1,026 | 1,042 | 1,026 | 1,038 | 262,000 | 1,038 |
| 2002-05-31 | 1,049 | 1,057 | 1,038 | 1,040 | 264,000 | 1,040 |
| 2002-05-30 | 1,053 | 1,069 | 1,053 | 1,069 | 194,000 | 1,069 |
| 2002-05-29 | 1,064 | 1,067 | 1,052 | 1,053 | 124,000 | 1,053 |
| 2002-05-28 | 1,073 | 1,073 | 1,056 | 1,067 | 138,000 | 1,067 |
| 2002-05-27 | 1,075 | 1,081 | 1,061 | 1,065 | 579,000 | 1,065 |
| 2002-05-24 | 1,070 | 1,070 | 1,036 | 1,044 | 332,000 | 1,044 |
| 2002-05-23 | 1,075 | 1,075 | 1,055 | 1,074 | 482,000 | 1,074 |
| 2002-05-22 | 1,036 | 1,079 | 1,026 | 1,076 | 544,000 | 1,076 |
| 2002-05-21 | 955 | 1,024 | 955 | 1,021 | 739,000 | 1,021 |
| 2002-05-20 | 945 | 953 | 940 | 950 | 359,000 | 950 |
| 2002-05-17 | 943 | 943 | 931 | 931 | 163,000 | 931 |
| 2002-05-16 | 940 | 944 | 939 | 940 | 367,000 | 940 |
| 2002-05-15 | 942 | 943 | 936 | 939 | 208,000 | 939 |
| 2002-05-14 | 933 | 938 | 926 | 932 | 80,000 | 932 |
| 2002-05-13 | 911 | 926 | 908 | 926 | 197,000 | 926 |
| 2002-05-10 | 924 | 924 | 910 | 915 | 282,000 | 915 |
| 2002-05-09 | 940 | 940 | 924 | 926 | 118,000 | 926 |
| 2002-05-08 | 947 | 955 | 930 | 934 | 172,000 | 934 |
| 2002-05-07 | 953 | 960 | 920 | 921 | 248,000 | 921 |
| 2002-05-02 | 959 | 960 | 946 | 955 | 130,000 | 955 |
| 2002-05-01 | 930 | 949 | 930 | 949 | 183,000 | 949 |
| 2002-04-30 | 937 | 937 | 920 | 920 | 95,000 | 920 |
| 2002-04-26 | 958 | 960 | 914 | 917 | 248,000 | 917 |
| 2002-04-25 | 952 | 958 | 938 | 958 | 230,000 | 958 |
| 2002-04-24 | 935 | 961 | 930 | 952 | 234,000 | 952 |
| 2002-04-23 | 954 | 954 | 928 | 929 | 131,000 | 929 |
| 2002-04-22 | 945 | 974 | 930 | 944 | 225,000 | 944 |
| 2002-04-19 | 922 | 942 | 921 | 940 | 247,000 | 940 |
| 2002-04-18 | 950 | 950 | 925 | 932 | 239,000 | 932 |
| 2002-04-17 | 947 | 955 | 938 | 952 | 197,000 | 952 |
| 2002-04-16 | 918 | 947 | 918 | 947 | 204,000 | 947 |
| 2002-04-15 | 920 | 923 | 901 | 918 | 106,000 | 918 |
| 2002-04-12 | 909 | 923 | 906 | 923 | 345,000 | 923 |
| 2002-04-11 | 917 | 919 | 902 | 908 | 288,000 | 908 |
| 2002-04-10 | 925 | 930 | 913 | 924 | 408,000 | 924 |
| 2002-04-09 | 930 | 935 | 913 | 917 | 241,000 | 917 |
| 2002-04-08 | 936 | 952 | 925 | 937 | 327,000 | 937 |
| 2002-04-05 | 944 | 955 | 935 | 949 | 306,000 | 949 |
| 2002-04-04 | 920 | 940 | 917 | 934 | 261,000 | 934 |
| 2002-04-03 | 905 | 929 | 905 | 927 | 201,000 | 927 |
| 2002-04-02 | 902 | 918 | 886 | 910 | 163,000 | 910 |
| 2002-04-01 | 919 | 919 | 887 | 902 | 165,000 | 902 |
| 2002-03-29 | 927 | 930 | 918 | 918 | 155,000 | 918 |
| 2002-03-28 | 917 | 926 | 909 | 918 | 232,000 | 918 |
| 2002-03-27 | 905 | 928 | 904 | 927 | 344,000 | 927 |
| 2002-03-26 | 891 | 898 | 885 | 889 | 224,000 | 889 |
| 2002-03-25 | 918 | 918 | 887 | 891 | 153,000 | 891 |
| 2002-03-22 | 920 | 920 | 908 | 911 | 224,000 | 911 |
| 2002-03-20 | 930 | 936 | 910 | 921 | 320,000 | 921 |
| 2002-03-19 | 930 | 935 | 923 | 928 | 252,000 | 928 |
| 2002-03-18 | 950 | 951 | 930 | 930 | 121,000 | 930 |
| 2002-03-15 | 938 | 950 | 934 | 950 | 156,000 | 950 |
| 2002-03-14 | 928 | 930 | 920 | 928 | 183,000 | 928 |
| 2002-03-13 | 941 | 970 | 920 | 923 | 271,000 | 923 |
| 2002-03-12 | 990 | 990 | 950 | 950 | 214,000 | 950 |
| 2002-03-11 | 962 | 974 | 955 | 971 | 311,000 | 971 |
| 2002-03-08 | 921 | 962 | 920 | 952 | 595,000 | 952 |
| 2002-03-07 | 950 | 952 | 920 | 937 | 530,000 | 937 |
| 2002-03-06 | 963 | 970 | 930 | 940 | 445,000 | 940 |
| 2002-03-05 | 1,024 | 1,024 | 985 | 1,000 | 200,000 | 1,000 |
| 2002-03-04 | 970 | 997 | 965 | 994 | 252,000 | 994 |
| 2002-03-01 | 960 | 970 | 931 | 970 | 137,000 | 970 |
| 2002-02-28 | 964 | 970 | 950 | 970 | 190,000 | 970 |
| 2002-02-27 | 935 | 966 | 933 | 966 | 166,000 | 966 |
| 2002-02-26 | 930 | 930 | 917 | 922 | 78,000 | 922 |
| 2002-02-25 | 957 | 957 | 928 | 949 | 128,000 | 949 |
| 2002-02-22 | 954 | 954 | 921 | 940 | 147,000 | 940 |
| 2002-02-21 | 915 | 950 | 900 | 950 | 323,000 | 950 |
| 2002-02-20 | 904 | 931 | 904 | 925 | 187,000 | 925 |
| 2002-02-19 | 950 | 950 | 915 | 931 | 312,000 | 931 |
| 2002-02-18 | 900 | 977 | 900 | 960 | 736,000 | 960 |
| 2002-02-15 | 851 | 910 | 835 | 887 | 572,000 | 887 |
| 2002-02-14 | 880 | 883 | 845 | 845 | 175,000 | 845 |
| 2002-02-13 | 888 | 897 | 876 | 880 | 193,000 | 880 |
| 2002-02-12 | 845 | 870 | 845 | 868 | 302,000 | 868 |
| 2002-02-08 | 845 | 853 | 838 | 838 | 446,000 | 838 |
| 2002-02-07 | 879 | 885 | 865 | 865 | 229,000 | 865 |
| 2002-02-06 | 870 | 883 | 865 | 881 | 154,000 | 881 |
| 2002-02-05 | 924 | 924 | 861 | 870 | 323,000 | 870 |
| 2002-02-04 | 915 | 946 | 915 | 934 | 132,000 | 934 |
| 2002-02-01 | 925 | 927 | 916 | 925 | 218,000 | 925 |
| 2002-01-31 | 954 | 954 | 904 | 909 | 143,000 | 909 |
| 2002-01-30 | 950 | 960 | 940 | 955 | 247,000 | 955 |
| 2002-01-29 | 940 | 950 | 931 | 931 | 132,000 | 931 |
| 2002-01-28 | 928 | 950 | 922 | 950 | 139,000 | 950 |
| 2002-01-25 | 910 | 910 | 900 | 900 | 130,000 | 900 |
| 2002-01-24 | 900 | 908 | 900 | 901 | 142,000 | 901 |
| 2002-01-23 | 917 | 917 | 909 | 909 | 196,000 | 909 |
| 2002-01-22 | 940 | 948 | 921 | 937 | 157,000 | 937 |
| 2002-01-21 | 945 | 950 | 929 | 940 | 218,000 | 940 |
| 2002-01-18 | 925 | 939 | 920 | 934 | 113,000 | 934 |
| 2002-01-17 | 942 | 946 | 934 | 935 | 68,000 | 935 |
| 2002-01-16 | 940 | 962 | 935 | 945 | 257,000 | 945 |
| 2002-01-15 | 949 | 970 | 944 | 960 | 361,000 | 960 |
| 2002-01-11 | 921 | 971 | 915 | 949 | 640,000 | 949 |
| 2002-01-10 | 919 | 919 | 870 | 871 | 77,000 | 871 |
| 2002-01-09 | 921 | 923 | 911 | 920 | 79,000 | 920 |
| 2002-01-08 | 916 | 924 | 885 | 918 | 77,000 | 918 |
| 2002-01-07 | 884 | 928 | 884 | 926 | 115,000 | 926 |
| 2002-01-04 | 915 | 915 | 899 | 904 | 63,000 | 904 |
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
