8060 キヤノンマーケティングジャパン(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 939 | 945 | 935 | 935 | 62,000 | 935 |
| 2003-12-29 | 928 | 944 | 928 | 933 | 47,000 | 933 |
| 2003-12-26 | 948 | 950 | 935 | 938 | 97,000 | 938 |
| 2003-12-25 | 924 | 948 | 918 | 948 | 79,000 | 948 |
| 2003-12-24 | 946 | 946 | 933 | 943 | 198,000 | 943 |
| 2003-12-22 | 930 | 939 | 925 | 938 | 114,000 | 938 |
| 2003-12-19 | 919 | 941 | 916 | 917 | 220,000 | 917 |
| 2003-12-18 | 917 | 933 | 914 | 925 | 181,000 | 925 |
| 2003-12-17 | 931 | 935 | 907 | 907 | 268,000 | 907 |
| 2003-12-16 | 951 | 952 | 929 | 930 | 244,000 | 930 |
| 2003-12-15 | 938 | 951 | 937 | 951 | 201,000 | 951 |
| 2003-12-12 | 915 | 929 | 912 | 928 | 365,000 | 928 |
| 2003-12-11 | 927 | 929 | 906 | 914 | 184,000 | 914 |
| 2003-12-10 | 930 | 930 | 921 | 927 | 168,000 | 927 |
| 2003-12-09 | 915 | 934 | 915 | 930 | 168,000 | 930 |
| 2003-12-08 | 924 | 924 | 906 | 908 | 74,000 | 908 |
| 2003-12-05 | 932 | 937 | 917 | 927 | 136,000 | 927 |
| 2003-12-04 | 921 | 936 | 921 | 932 | 134,000 | 932 |
| 2003-12-03 | 930 | 939 | 923 | 930 | 154,000 | 930 |
| 2003-12-02 | 931 | 939 | 924 | 930 | 145,000 | 930 |
| 2003-12-01 | 906 | 935 | 906 | 930 | 132,000 | 930 |
| 2003-11-28 | 906 | 920 | 906 | 910 | 142,000 | 910 |
| 2003-11-27 | 915 | 915 | 906 | 906 | 86,000 | 906 |
| 2003-11-26 | 916 | 917 | 909 | 915 | 174,000 | 915 |
| 2003-11-25 | 908 | 908 | 890 | 907 | 74,000 | 907 |
| 2003-11-21 | 888 | 888 | 871 | 871 | 68,000 | 871 |
| 2003-11-20 | 857 | 890 | 857 | 878 | 160,000 | 878 |
| 2003-11-19 | 850 | 861 | 842 | 847 | 155,000 | 847 |
| 2003-11-18 | 877 | 877 | 846 | 857 | 206,000 | 857 |
| 2003-11-17 | 901 | 903 | 873 | 879 | 177,000 | 879 |
| 2003-11-14 | 907 | 907 | 901 | 901 | 142,000 | 901 |
| 2003-11-13 | 930 | 930 | 901 | 907 | 201,000 | 907 |
| 2003-11-12 | 910 | 913 | 901 | 901 | 125,000 | 901 |
| 2003-11-11 | 929 | 934 | 906 | 924 | 182,000 | 924 |
| 2003-11-10 | 936 | 942 | 933 | 939 | 78,000 | 939 |
| 2003-11-07 | 923 | 950 | 923 | 936 | 138,000 | 936 |
| 2003-11-06 | 950 | 955 | 932 | 933 | 139,000 | 933 |
| 2003-11-05 | 958 | 965 | 939 | 961 | 140,000 | 961 |
| 2003-11-04 | 936 | 973 | 936 | 958 | 338,000 | 958 |
| 2003-10-31 | 947 | 947 | 932 | 935 | 182,000 | 935 |
| 2003-10-30 | 933 | 945 | 933 | 942 | 149,000 | 942 |
| 2003-10-29 | 921 | 955 | 917 | 930 | 316,000 | 930 |
| 2003-10-28 | 919 | 926 | 913 | 915 | 117,000 | 915 |
| 2003-10-27 | 902 | 915 | 899 | 911 | 134,000 | 911 |
| 2003-10-24 | 906 | 914 | 886 | 896 | 280,000 | 896 |
| 2003-10-23 | 942 | 948 | 905 | 905 | 206,000 | 905 |
| 2003-10-22 | 958 | 958 | 938 | 941 | 166,000 | 941 |
| 2003-10-21 | 948 | 958 | 936 | 948 | 264,000 | 948 |
| 2003-10-20 | 941 | 946 | 928 | 931 | 207,000 | 931 |
| 2003-10-17 | 932 | 941 | 921 | 931 | 297,000 | 931 |
| 2003-10-16 | 946 | 952 | 937 | 941 | 190,000 | 941 |
| 2003-10-15 | 951 | 962 | 936 | 937 | 368,000 | 937 |
| 2003-10-14 | 970 | 976 | 953 | 953 | 265,000 | 953 |
| 2003-10-10 | 979 | 983 | 964 | 976 | 333,000 | 976 |
| 2003-10-09 | 963 | 982 | 962 | 982 | 335,000 | 982 |
| 2003-10-08 | 962 | 975 | 961 | 963 | 217,000 | 963 |
| 2003-10-07 | 970 | 978 | 958 | 963 | 180,000 | 963 |
| 2003-10-06 | 964 | 973 | 954 | 969 | 216,000 | 969 |
| 2003-10-03 | 940 | 957 | 940 | 950 | 162,000 | 950 |
| 2003-10-02 | 946 | 946 | 933 | 937 | 177,000 | 937 |
| 2003-10-01 | 941 | 942 | 932 | 932 | 132,000 | 932 |
| 2003-09-30 | 926 | 934 | 926 | 931 | 139,000 | 931 |
| 2003-09-29 | 935 | 937 | 925 | 925 | 170,000 | 925 |
| 2003-09-26 | 920 | 939 | 919 | 935 | 281,000 | 935 |
| 2003-09-25 | 922 | 925 | 912 | 918 | 181,000 | 918 |
| 2003-09-24 | 957 | 957 | 929 | 929 | 141,000 | 929 |
| 2003-09-22 | 938 | 942 | 928 | 939 | 149,000 | 939 |
| 2003-09-19 | 960 | 966 | 943 | 943 | 230,000 | 943 |
| 2003-09-18 | 955 | 957 | 939 | 950 | 329,000 | 950 |
| 2003-09-17 | 962 | 980 | 955 | 958 | 311,000 | 958 |
| 2003-09-16 | 966 | 976 | 960 | 960 | 173,000 | 960 |
| 2003-09-12 | 958 | 971 | 948 | 956 | 512,000 | 956 |
| 2003-09-11 | 950 | 950 | 928 | 928 | 238,000 | 928 |
| 2003-09-10 | 966 | 968 | 953 | 958 | 475,000 | 958 |
| 2003-09-09 | 932 | 970 | 932 | 966 | 683,000 | 966 |
| 2003-09-08 | 912 | 929 | 909 | 926 | 312,000 | 926 |
| 2003-09-05 | 903 | 916 | 902 | 912 | 403,000 | 912 |
| 2003-09-04 | 906 | 910 | 901 | 901 | 180,000 | 901 |
| 2003-09-03 | 910 | 915 | 901 | 903 | 386,000 | 903 |
| 2003-09-02 | 915 | 915 | 885 | 890 | 556,000 | 890 |
| 2003-09-01 | 908 | 918 | 902 | 915 | 510,000 | 915 |
| 2003-08-29 | 882 | 895 | 882 | 894 | 294,000 | 894 |
| 2003-08-28 | 880 | 883 | 872 | 875 | 208,000 | 875 |
| 2003-08-27 | 882 | 883 | 871 | 877 | 295,000 | 877 |
| 2003-08-26 | 880 | 883 | 877 | 878 | 233,000 | 878 |
| 2003-08-25 | 890 | 890 | 876 | 877 | 233,000 | 877 |
| 2003-08-22 | 897 | 900 | 882 | 882 | 649,000 | 882 |
| 2003-08-21 | 895 | 918 | 895 | 918 | 299,000 | 918 |
| 2003-08-20 | 887 | 895 | 883 | 888 | 393,000 | 888 |
| 2003-08-19 | 895 | 895 | 884 | 884 | 349,000 | 884 |
| 2003-08-18 | 895 | 895 | 888 | 890 | 296,000 | 890 |
| 2003-08-15 | 904 | 916 | 880 | 893 | 361,000 | 893 |
| 2003-08-14 | 893 | 922 | 882 | 900 | 373,000 | 900 |
| 2003-08-13 | 880 | 880 | 867 | 873 | 797,000 | 873 |
| 2003-08-12 | 888 | 890 | 876 | 890 | 256,000 | 890 |
| 2003-08-11 | 882 | 892 | 867 | 878 | 462,000 | 878 |
| 2003-08-08 | 910 | 910 | 882 | 889 | 475,000 | 889 |
| 2003-08-07 | 929 | 937 | 913 | 925 | 347,000 | 925 |
| 2003-08-06 | 930 | 949 | 930 | 939 | 147,000 | 939 |
| 2003-08-05 | 965 | 970 | 925 | 929 | 291,000 | 929 |
| 2003-08-04 | 990 | 995 | 975 | 975 | 245,000 | 975 |
| 2003-08-01 | 993 | 1,012 | 987 | 996 | 643,000 | 996 |
| 2003-07-31 | 950 | 973 | 945 | 969 | 409,000 | 969 |
| 2003-07-30 | 931 | 955 | 925 | 940 | 423,000 | 940 |
| 2003-07-29 | 948 | 951 | 909 | 932 | 580,000 | 932 |
| 2003-07-28 | 963 | 980 | 962 | 978 | 223,000 | 978 |
| 2003-07-25 | 944 | 970 | 930 | 957 | 250,000 | 957 |
| 2003-07-24 | 975 | 975 | 945 | 945 | 405,000 | 945 |
| 2003-07-23 | 956 | 988 | 955 | 985 | 203,000 | 985 |
| 2003-07-22 | 965 | 965 | 939 | 946 | 153,000 | 946 |
| 2003-07-18 | 956 | 964 | 950 | 959 | 87,000 | 959 |
| 2003-07-17 | 960 | 962 | 951 | 958 | 132,000 | 958 |
| 2003-07-16 | 985 | 985 | 951 | 951 | 214,000 | 951 |
| 2003-07-15 | 1,008 | 1,008 | 984 | 984 | 179,000 | 984 |
| 2003-07-14 | 992 | 995 | 964 | 988 | 236,000 | 988 |
| 2003-07-11 | 956 | 991 | 956 | 991 | 300,000 | 991 |
| 2003-07-10 | 999 | 1,000 | 970 | 976 | 379,000 | 976 |
| 2003-07-09 | 1,000 | 1,020 | 997 | 1,017 | 353,000 | 1,017 |
| 2003-07-08 | 982 | 999 | 977 | 987 | 390,000 | 987 |
| 2003-07-07 | 940 | 967 | 940 | 962 | 238,000 | 962 |
| 2003-07-04 | 935 | 953 | 933 | 950 | 268,000 | 950 |
| 2003-07-03 | 929 | 943 | 920 | 926 | 395,000 | 926 |
| 2003-07-02 | 929 | 935 | 910 | 919 | 222,000 | 919 |
| 2003-07-01 | 925 | 938 | 925 | 929 | 214,000 | 929 |
| 2003-06-30 | 935 | 945 | 926 | 940 | 151,000 | 940 |
| 2003-06-27 | 930 | 943 | 924 | 930 | 313,000 | 930 |
| 2003-06-26 | 927 | 930 | 915 | 927 | 203,000 | 927 |
| 2003-06-25 | 901 | 927 | 901 | 927 | 208,000 | 927 |
| 2003-06-24 | 925 | 933 | 905 | 920 | 394,000 | 920 |
| 2003-06-23 | 931 | 955 | 916 | 955 | 221,000 | 955 |
| 2003-06-20 | 932 | 936 | 925 | 930 | 233,000 | 930 |
| 2003-06-19 | 925 | 945 | 925 | 943 | 179,000 | 943 |
| 2003-06-18 | 939 | 944 | 923 | 935 | 457,000 | 935 |
| 2003-06-17 | 933 | 937 | 929 | 935 | 395,000 | 935 |
| 2003-06-16 | 930 | 935 | 922 | 929 | 197,000 | 929 |
| 2003-06-13 | 919 | 925 | 913 | 921 | 521,000 | 921 |
| 2003-06-12 | 903 | 914 | 895 | 909 | 349,000 | 909 |
| 2003-06-11 | 866 | 912 | 861 | 890 | 384,000 | 890 |
| 2003-06-10 | 854 | 860 | 854 | 856 | 175,000 | 856 |
| 2003-06-09 | 865 | 868 | 857 | 857 | 122,000 | 857 |
| 2003-06-06 | 861 | 868 | 860 | 865 | 102,000 | 865 |
| 2003-06-05 | 856 | 858 | 853 | 854 | 209,000 | 854 |
| 2003-06-04 | 856 | 860 | 851 | 854 | 212,000 | 854 |
| 2003-06-03 | 862 | 863 | 850 | 852 | 299,000 | 852 |
| 2003-06-02 | 853 | 868 | 853 | 865 | 138,000 | 865 |
| 2003-05-30 | 857 | 857 | 849 | 851 | 178,000 | 851 |
| 2003-05-29 | 867 | 869 | 848 | 858 | 278,000 | 858 |
| 2003-05-28 | 850 | 878 | 847 | 878 | 102,000 | 878 |
| 2003-05-27 | 852 | 852 | 841 | 841 | 143,000 | 841 |
| 2003-05-26 | 867 | 874 | 851 | 853 | 205,000 | 853 |
| 2003-05-23 | 865 | 876 | 852 | 864 | 186,000 | 864 |
| 2003-05-22 | 875 | 876 | 851 | 856 | 271,000 | 856 |
| 2003-05-21 | 890 | 897 | 878 | 885 | 120,000 | 885 |
| 2003-05-20 | 892 | 906 | 883 | 885 | 212,000 | 885 |
| 2003-05-19 | 889 | 909 | 866 | 892 | 166,000 | 892 |
| 2003-05-16 | 881 | 894 | 880 | 889 | 75,000 | 889 |
| 2003-05-15 | 890 | 899 | 881 | 886 | 139,000 | 886 |
| 2003-05-14 | 902 | 903 | 886 | 890 | 221,000 | 890 |
| 2003-05-13 | 910 | 912 | 900 | 903 | 216,000 | 903 |
| 2003-05-12 | 920 | 923 | 914 | 920 | 220,000 | 920 |
| 2003-05-09 | 909 | 916 | 905 | 912 | 242,000 | 912 |
| 2003-05-08 | 914 | 919 | 909 | 909 | 117,000 | 909 |
| 2003-05-07 | 923 | 927 | 918 | 924 | 207,000 | 924 |
| 2003-05-06 | 918 | 935 | 903 | 903 | 305,000 | 903 |
| 2003-05-02 | 908 | 913 | 904 | 910 | 132,000 | 910 |
| 2003-05-01 | 888 | 909 | 888 | 904 | 133,000 | 904 |
| 2003-04-30 | 900 | 909 | 890 | 893 | 132,000 | 893 |
| 2003-04-28 | 902 | 906 | 895 | 899 | 185,000 | 899 |
| 2003-04-25 | 894 | 898 | 883 | 898 | 180,000 | 898 |
| 2003-04-24 | 899 | 905 | 898 | 899 | 273,000 | 899 |
| 2003-04-23 | 895 | 914 | 894 | 906 | 162,000 | 906 |
| 2003-04-22 | 925 | 925 | 880 | 880 | 221,000 | 880 |
| 2003-04-21 | 920 | 928 | 919 | 928 | 262,000 | 928 |
| 2003-04-18 | 901 | 919 | 901 | 910 | 197,000 | 910 |
| 2003-04-17 | 900 | 905 | 893 | 901 | 177,000 | 901 |
| 2003-04-16 | 882 | 901 | 882 | 900 | 192,000 | 900 |
| 2003-04-15 | 875 | 894 | 868 | 882 | 187,000 | 882 |
| 2003-04-14 | 878 | 885 | 865 | 865 | 262,000 | 865 |
| 2003-04-11 | 868 | 885 | 867 | 877 | 191,000 | 877 |
| 2003-04-10 | 877 | 877 | 860 | 866 | 165,000 | 866 |
| 2003-04-09 | 875 | 891 | 873 | 885 | 255,000 | 885 |
| 2003-04-08 | 892 | 893 | 876 | 876 | 165,000 | 876 |
| 2003-04-07 | 875 | 898 | 875 | 893 | 88,000 | 893 |
| 2003-04-04 | 879 | 883 | 875 | 875 | 227,000 | 875 |
| 2003-04-03 | 900 | 900 | 875 | 879 | 224,000 | 879 |
| 2003-04-02 | 889 | 894 | 876 | 894 | 221,000 | 894 |
| 2003-04-01 | 875 | 879 | 863 | 878 | 134,000 | 878 |
| 2003-03-31 | 905 | 905 | 873 | 875 | 188,000 | 875 |
| 2003-03-28 | 900 | 905 | 897 | 904 | 131,000 | 904 |
| 2003-03-27 | 890 | 899 | 890 | 895 | 226,000 | 895 |
| 2003-03-26 | 882 | 890 | 874 | 880 | 173,000 | 880 |
| 2003-03-25 | 867 | 886 | 861 | 874 | 310,000 | 874 |
| 2003-03-24 | 900 | 905 | 855 | 868 | 744,000 | 868 |
| 2003-03-20 | 904 | 908 | 899 | 902 | 145,000 | 902 |
| 2003-03-19 | 883 | 906 | 881 | 903 | 522,000 | 903 |
| 2003-03-18 | 880 | 887 | 868 | 872 | 189,000 | 872 |
| 2003-03-17 | 862 | 866 | 850 | 864 | 133,000 | 864 |
| 2003-03-14 | 885 | 885 | 860 | 870 | 582,000 | 870 |
| 2003-03-13 | 831 | 842 | 830 | 835 | 177,000 | 835 |
| 2003-03-12 | 820 | 839 | 820 | 828 | 81,000 | 828 |
| 2003-03-11 | 813 | 835 | 812 | 820 | 125,000 | 820 |
| 2003-03-10 | 821 | 824 | 815 | 818 | 185,000 | 818 |
| 2003-03-07 | 852 | 860 | 825 | 831 | 226,000 | 831 |
| 2003-03-06 | 866 | 891 | 862 | 862 | 246,000 | 862 |
| 2003-03-05 | 874 | 890 | 874 | 876 | 224,000 | 876 |
| 2003-03-04 | 890 | 914 | 889 | 914 | 341,000 | 914 |
| 2003-03-03 | 880 | 894 | 876 | 890 | 213,000 | 890 |
| 2003-02-28 | 859 | 901 | 858 | 858 | 364,000 | 858 |
| 2003-02-27 | 829 | 843 | 829 | 840 | 189,000 | 840 |
| 2003-02-26 | 818 | 829 | 817 | 829 | 173,000 | 829 |
| 2003-02-25 | 824 | 835 | 810 | 810 | 121,000 | 810 |
| 2003-02-24 | 840 | 844 | 811 | 824 | 165,000 | 824 |
| 2003-02-21 | 826 | 837 | 819 | 837 | 379,000 | 837 |
| 2003-02-20 | 820 | 829 | 806 | 811 | 224,000 | 811 |
| 2003-02-19 | 820 | 825 | 816 | 825 | 224,000 | 825 |
| 2003-02-18 | 818 | 826 | 806 | 806 | 281,000 | 806 |
| 2003-02-17 | 828 | 830 | 815 | 818 | 167,000 | 818 |
| 2003-02-14 | 839 | 839 | 825 | 827 | 214,000 | 827 |
| 2003-02-13 | 844 | 844 | 838 | 843 | 164,000 | 843 |
| 2003-02-12 | 835 | 845 | 835 | 839 | 120,000 | 839 |
| 2003-02-10 | 834 | 839 | 833 | 839 | 70,000 | 839 |
| 2003-02-07 | 840 | 840 | 826 | 833 | 68,000 | 833 |
| 2003-02-06 | 823 | 839 | 819 | 839 | 231,000 | 839 |
| 2003-02-05 | 803 | 830 | 803 | 813 | 220,000 | 813 |
| 2003-02-04 | 817 | 817 | 811 | 813 | 158,000 | 813 |
| 2003-02-03 | 803 | 818 | 801 | 818 | 225,000 | 818 |
| 2003-01-31 | 787 | 793 | 785 | 793 | 226,000 | 793 |
| 2003-01-30 | 781 | 797 | 764 | 787 | 275,000 | 787 |
| 2003-01-29 | 780 | 791 | 779 | 780 | 223,000 | 780 |
| 2003-01-28 | 775 | 788 | 773 | 779 | 273,000 | 779 |
| 2003-01-27 | 762 | 769 | 762 | 769 | 189,000 | 769 |
| 2003-01-24 | 749 | 773 | 749 | 761 | 249,000 | 761 |
| 2003-01-23 | 743 | 754 | 743 | 752 | 95,000 | 752 |
| 2003-01-22 | 740 | 746 | 738 | 742 | 85,000 | 742 |
| 2003-01-21 | 757 | 757 | 747 | 750 | 169,000 | 750 |
| 2003-01-20 | 760 | 760 | 750 | 760 | 89,000 | 760 |
| 2003-01-17 | 738 | 765 | 738 | 761 | 129,000 | 761 |
| 2003-01-16 | 719 | 737 | 719 | 737 | 74,000 | 737 |
| 2003-01-15 | 729 | 729 | 718 | 726 | 73,000 | 726 |
| 2003-01-14 | 722 | 728 | 715 | 721 | 66,000 | 721 |
| 2003-01-10 | 729 | 729 | 712 | 718 | 124,000 | 718 |
| 2003-01-09 | 705 | 719 | 705 | 719 | 39,000 | 719 |
| 2003-01-08 | 716 | 719 | 706 | 706 | 80,000 | 706 |
| 2003-01-07 | 755 | 755 | 718 | 718 | 273,000 | 718 |
| 2003-01-06 | 762 | 774 | 745 | 745 | 183,000 | 745 |
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
