8060 キヤノンマーケティングジャパン(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,525	2,530	2,475	2,520	130,000	2,520
2005-12-29	2,550	2,555	2,525	2,525	159,000	2,525
2005-12-28	2,500	2,550	2,495	2,550	163,000	2,550
2005-12-27	2,515	2,515	2,490	2,495	89,000	2,495
2005-12-26	2,535	2,540	2,500	2,500	146,000	2,500
2005-12-22	2,535	2,535	2,480	2,530	126,000	2,530
2005-12-21	2,515	2,550	2,500	2,545	125,000	2,545
2005-12-20	2,470	2,520	2,470	2,495	211,000	2,495
2005-12-19	2,500	2,500	2,460	2,475	175,000	2,475
2005-12-16	2,550	2,555	2,480	2,495	237,000	2,495
2005-12-15	2,535	2,565	2,535	2,550	228,000	2,550
2005-12-14	2,580	2,580	2,515	2,535	235,000	2,535
2005-12-13	2,555	2,560	2,515	2,560	194,000	2,560
2005-12-12	2,580	2,590	2,550	2,550	157,000	2,550
2005-12-09	2,550	2,560	2,520	2,560	360,000	2,560
2005-12-08	2,570	2,570	2,510	2,520	193,000	2,520
2005-12-07	2,550	2,580	2,520	2,555	304,000	2,555
2005-12-06	2,590	2,605	2,550	2,550	192,000	2,550
2005-12-05	2,585	2,600	2,545	2,590	179,000	2,590
2005-12-02	2,580	2,585	2,560	2,585	148,000	2,585
2005-12-01	2,525	2,560	2,520	2,555	202,000	2,555
2005-11-30	2,550	2,560	2,495	2,500	246,000	2,500
2005-11-29	2,510	2,550	2,505	2,545	142,000	2,545
2005-11-28	2,470	2,520	2,470	2,510	189,000	2,510
2005-11-25	2,490	2,490	2,465	2,490	79,000	2,490
2005-11-24	2,525	2,535	2,495	2,500	179,000	2,500
2005-11-22	2,545	2,555	2,490	2,515	314,000	2,515
2005-11-21	2,545	2,560	2,540	2,555	231,000	2,555
2005-11-18	2,565	2,565	2,515	2,540	216,000	2,540
2005-11-17	2,480	2,530	2,475	2,530	199,000	2,530
2005-11-16	2,430	2,475	2,420	2,475	185,000	2,475
2005-11-15	2,470	2,505	2,430	2,430	257,000	2,430
2005-11-14	2,525	2,525	2,465	2,470	383,000	2,470
2005-11-11	2,545	2,575	2,540	2,545	175,000	2,545
2005-11-10	2,590	2,590	2,510	2,545	195,000	2,545
2005-11-09	2,540	2,545	2,520	2,540	208,000	2,540
2005-11-08	2,535	2,565	2,530	2,540	222,000	2,540
2005-11-07	2,690	2,690	2,540	2,550	502,000	2,550
2005-11-04	2,590	2,645	2,570	2,630	554,000	2,630
2005-11-02	2,600	2,600	2,540	2,550	287,000	2,550
2005-11-01	2,550	2,595	2,535	2,595	198,000	2,595
2005-10-31	2,550	2,555	2,510	2,530	413,000	2,530
2005-10-28	2,500	2,560	2,495	2,560	359,000	2,560
2005-10-27	2,470	2,495	2,455	2,475	280,000	2,475
2005-10-26	2,470	2,490	2,425	2,445	458,000	2,445
2005-10-25	2,450	2,635	2,450	2,510	1,030,000	2,510
2005-10-24	2,445	2,485	2,415	2,415	300,000	2,415
2005-10-21	2,370	2,425	2,350	2,410	479,000	2,410
2005-10-20	2,360	2,365	2,335	2,345	166,000	2,345
2005-10-19	2,330	2,345	2,305	2,330	208,000	2,330
2005-10-18	2,355	2,370	2,325	2,325	237,000	2,325
2005-10-17	2,365	2,365	2,305	2,315	202,000	2,315
2005-10-14	2,330	2,350	2,325	2,345	272,000	2,345
2005-10-13	2,315	2,355	2,290	2,325	189,000	2,325
2005-10-12	2,335	2,375	2,325	2,325	319,000	2,325
2005-10-11	2,240	2,335	2,210	2,330	244,000	2,330
2005-10-07	2,275	2,295	2,250	2,255	245,000	2,255
2005-10-06	2,330	2,350	2,300	2,300	298,000	2,300
2005-10-05	2,365	2,370	2,330	2,340	296,000	2,340
2005-10-04	2,370	2,410	2,365	2,405	315,000	2,405
2005-10-03	2,325	2,365	2,315	2,350	204,000	2,350
2005-09-30	2,430	2,430	2,310	2,330	356,000	2,330
2005-09-29	2,325	2,400	2,315	2,395	233,000	2,395
2005-09-28	2,325	2,335	2,320	2,330	185,000	2,330
2005-09-27	2,350	2,350	2,320	2,320	173,000	2,320
2005-09-26	2,325	2,350	2,320	2,350	250,000	2,350
2005-09-22	2,320	2,320	2,300	2,315	196,000	2,315
2005-09-21	2,300	2,330	2,290	2,315	321,000	2,315
2005-09-20	2,250	2,260	2,230	2,260	185,000	2,260
2005-09-16	2,205	2,215	2,185	2,210	174,000	2,210
2005-09-15	2,180	2,220	2,180	2,220	216,000	2,220
2005-09-14	2,175	2,225	2,175	2,220	321,000	2,220
2005-09-13	2,170	2,175	2,145	2,165	160,000	2,165
2005-09-12	2,140	2,175	2,140	2,175	163,000	2,175
2005-09-09	2,120	2,140	2,115	2,140	361,000	2,140
2005-09-08	2,155	2,160	2,115	2,120	192,000	2,120
2005-09-07	2,140	2,150	2,125	2,130	136,000	2,130
2005-09-06	2,125	2,140	2,105	2,115	145,000	2,115
2005-09-05	2,150	2,150	2,130	2,135	96,000	2,135
2005-09-02	2,130	2,155	2,130	2,145	193,000	2,145
2005-09-01	2,145	2,145	2,125	2,125	116,000	2,125
2005-08-31	2,155	2,160	2,130	2,155	117,000	2,155
2005-08-30	2,150	2,175	2,150	2,155	76,000	2,155
2005-08-29	2,170	2,170	2,150	2,160	113,000	2,160
2005-08-26	2,170	2,185	2,155	2,165	133,000	2,165
2005-08-25	2,170	2,175	2,165	2,170	86,000	2,170
2005-08-24	2,175	2,195	2,175	2,190	104,000	2,190
2005-08-23	2,200	2,210	2,170	2,190	362,000	2,190
2005-08-22	2,185	2,200	2,175	2,195	218,000	2,195
2005-08-19	2,165	2,170	2,130	2,130	174,000	2,130
2005-08-18	2,195	2,205	2,180	2,190	177,000	2,190
2005-08-17	2,175	2,195	2,175	2,185	293,000	2,185
2005-08-16	2,165	2,180	2,160	2,170	223,000	2,170
2005-08-15	2,145	2,180	2,140	2,160	149,000	2,160
2005-08-12	2,160	2,170	2,140	2,140	129,000	2,140
2005-08-11	2,175	2,190	2,170	2,175	330,000	2,175
2005-08-10	2,130	2,170	2,130	2,170	456,000	2,170
2005-08-09	2,050	2,140	2,050	2,125	180,000	2,125
2005-08-08	2,050	2,095	1,993	2,085	337,000	2,085
2005-08-05	2,110	2,145	2,060	2,070	450,000	2,070
2005-08-04	2,165	2,170	2,090	2,100	568,000	2,100
2005-08-03	2,190	2,205	2,160	2,185	476,000	2,185
2005-08-02	2,150	2,205	2,150	2,195	909,000	2,195
2005-08-01	2,145	2,170	2,145	2,160	291,000	2,160
2005-07-29	2,100	2,145	2,090	2,145	382,000	2,145
2005-07-28	2,080	2,100	2,060	2,080	442,000	2,080
2005-07-27	2,115	2,115	2,045	2,055	470,000	2,055
2005-07-26	2,085	2,115	2,070	2,115	292,000	2,115
2005-07-25	2,065	2,115	2,060	2,110	367,000	2,110
2005-07-22	2,010	2,045	2,005	2,030	259,000	2,030
2005-07-21	2,055	2,065	2,030	2,040	371,000	2,040
2005-07-20	2,060	2,090	2,060	2,085	399,000	2,085
2005-07-19	1,985	2,040	1,985	2,040	635,000	2,040
2005-07-15	1,975	1,986	1,965	1,981	708,000	1,981
2005-07-14	1,900	1,915	1,899	1,909	171,000	1,909
2005-07-13	1,897	1,900	1,885	1,900	133,000	1,900
2005-07-12	1,886	1,897	1,886	1,893	134,000	1,893
2005-07-11	1,874	1,896	1,872	1,886	107,000	1,886
2005-07-08	1,882	1,905	1,871	1,871	243,000	1,871
2005-07-07	1,895	1,909	1,894	1,904	281,000	1,904
2005-07-06	1,891	1,909	1,891	1,906	326,000	1,906
2005-07-05	1,890	1,898	1,887	1,891	198,000	1,891
2005-07-04	1,882	1,898	1,880	1,891	132,000	1,891
2005-07-01	1,871	1,882	1,871	1,879	166,000	1,879
2005-06-30	1,875	1,881	1,865	1,870	194,000	1,870
2005-06-29	1,861	1,883	1,860	1,881	297,000	1,881
2005-06-28	1,850	1,855	1,838	1,854	132,000	1,854
2005-06-27	1,855	1,855	1,830	1,850	201,000	1,850
2005-06-24	1,867	1,869	1,851	1,866	197,000	1,866
2005-06-23	1,872	1,874	1,859	1,873	191,000	1,873
2005-06-22	1,883	1,883	1,858	1,862	332,000	1,862
2005-06-21	1,879	1,884	1,860	1,871	282,000	1,871
2005-06-20	1,873	1,887	1,856	1,887	232,000	1,887
2005-06-17	1,863	1,876	1,848	1,856	220,000	1,856
2005-06-16	1,850	1,864	1,836	1,848	199,000	1,848
2005-06-15	1,832	1,849	1,825	1,848	371,000	1,848
2005-06-14	1,820	1,828	1,806	1,827	240,000	1,827
2005-06-13	1,848	1,849	1,814	1,818	220,000	1,818
2005-06-10	1,826	1,855	1,811	1,846	496,000	1,846
2005-06-09	1,828	1,832	1,802	1,814	337,000	1,814
2005-06-08	1,825	1,844	1,822	1,839	450,000	1,839
2005-06-07	1,860	1,870	1,830	1,839	357,000	1,839
2005-06-06	1,858	1,871	1,816	1,840	655,000	1,840
2005-06-03	1,910	1,911	1,857	1,858	578,000	1,858
2005-06-02	1,887	1,928	1,885	1,897	577,000	1,897
2005-06-01	1,927	1,927	1,861	1,866	625,000	1,866
2005-05-31	1,895	1,936	1,895	1,929	1,564,000	1,929
2005-05-30	1,857	1,918	1,857	1,894	453,000	1,894
2005-05-27	1,836	1,855	1,834	1,851	301,000	1,851
2005-05-26	1,820	1,842	1,816	1,835	305,000	1,835
2005-05-25	1,825	1,835	1,805	1,820	567,000	1,820
2005-05-24	1,844	1,856	1,838	1,841	252,000	1,841
2005-05-23	1,838	1,843	1,835	1,843	155,000	1,843
2005-05-20	1,840	1,844	1,822	1,837	164,000	1,837
2005-05-19	1,809	1,830	1,808	1,819	354,000	1,819
2005-05-18	1,819	1,825	1,809	1,809	270,000	1,809
2005-05-17	1,823	1,840	1,800	1,811	519,000	1,811
2005-05-16	1,836	1,836	1,814	1,815	487,000	1,815
2005-05-13	1,810	1,843	1,810	1,835	744,000	1,835
2005-05-12	1,792	1,798	1,785	1,796	387,000	1,796
2005-05-11	1,778	1,792	1,744	1,792	249,000	1,792
2005-05-10	1,778	1,798	1,775	1,777	371,000	1,777
2005-05-09	1,772	1,779	1,740	1,772	220,000	1,772
2005-05-06	1,790	1,790	1,742	1,772	430,000	1,772
2005-05-02	1,715	1,722	1,700	1,720	298,000	1,720
2005-04-28	1,727	1,736	1,716	1,722	211,000	1,722
2005-04-27	1,728	1,737	1,714	1,728	410,000	1,728
2005-04-26	1,772	1,776	1,741	1,744	359,000	1,744
2005-04-25	1,783	1,790	1,770	1,772	328,000	1,772
2005-04-22	1,751	1,781	1,751	1,778	403,000	1,778
2005-04-21	1,711	1,745	1,705	1,740	202,000	1,740
2005-04-20	1,755	1,765	1,747	1,752	227,000	1,752
2005-04-19	1,716	1,759	1,715	1,741	286,000	1,741
2005-04-18	1,750	1,750	1,706	1,716	385,000	1,716
2005-04-15	1,776	1,780	1,762	1,773	330,000	1,773
2005-04-14	1,820	1,825	1,799	1,806	236,000	1,806
2005-04-13	1,815	1,830	1,815	1,826	145,000	1,826
2005-04-12	1,819	1,824	1,810	1,814	242,000	1,814
2005-04-11	1,823	1,828	1,810	1,819	164,000	1,819
2005-04-08	1,816	1,826	1,798	1,812	317,000	1,812
2005-04-07	1,807	1,825	1,800	1,815	249,000	1,815
2005-04-06	1,787	1,807	1,782	1,807	200,000	1,807
2005-04-05	1,774	1,797	1,765	1,787	191,000	1,787
2005-04-04	1,776	1,787	1,771	1,773	172,000	1,773
2005-04-01	1,786	1,807	1,764	1,806	265,000	1,806
2005-03-31	1,765	1,791	1,744	1,790	311,000	1,790
2005-03-30	1,760	1,783	1,747	1,765	207,000	1,765
2005-03-29	1,772	1,784	1,749	1,757	142,000	1,757
2005-03-28	1,763	1,785	1,763	1,770	83,000	1,770
2005-03-25	1,751	1,763	1,749	1,763	128,000	1,763
2005-03-24	1,755	1,759	1,748	1,750	262,000	1,750
2005-03-23	1,780	1,786	1,748	1,773	456,000	1,773
2005-03-22	1,732	1,767	1,731	1,759	258,000	1,759
2005-03-18	1,706	1,733	1,705	1,731	171,000	1,731
2005-03-17	1,693	1,713	1,692	1,703	95,000	1,703
2005-03-16	1,696	1,717	1,689	1,707	106,000	1,707
2005-03-15	1,721	1,724	1,687	1,696	200,000	1,696
2005-03-14	1,693	1,717	1,693	1,713	204,000	1,713
2005-03-11	1,715	1,720	1,700	1,706	395,000	1,706
2005-03-10	1,689	1,712	1,689	1,704	345,000	1,704
2005-03-09	1,678	1,706	1,675	1,698	323,000	1,698
2005-03-08	1,656	1,680	1,656	1,677	159,000	1,677
2005-03-07	1,639	1,670	1,639	1,670	123,000	1,670
2005-03-04	1,645	1,675	1,645	1,668	90,000	1,668
2005-03-03	1,649	1,670	1,643	1,662	198,000	1,662
2005-03-02	1,658	1,670	1,651	1,655	159,000	1,655
2005-03-01	1,664	1,678	1,643	1,676	192,000	1,676
2005-02-28	1,679	1,683	1,661	1,665	227,000	1,665
2005-02-25	1,670	1,683	1,670	1,679	182,000	1,679
2005-02-24	1,645	1,665	1,630	1,664	201,000	1,664
2005-02-23	1,649	1,649	1,631	1,643	148,000	1,643
2005-02-22	1,649	1,658	1,635	1,653	267,000	1,653
2005-02-21	1,661	1,672	1,659	1,660	133,000	1,660
2005-02-18	1,665	1,673	1,654	1,669	240,000	1,669
2005-02-17	1,651	1,673	1,651	1,664	213,000	1,664
2005-02-16	1,652	1,659	1,635	1,656	223,000	1,656
2005-02-15	1,650	1,658	1,649	1,652	169,000	1,652
2005-02-14	1,640	1,649	1,639	1,641	101,000	1,641
2005-02-10	1,640	1,640	1,626	1,635	77,000	1,635
2005-02-09	1,643	1,644	1,625	1,629	142,000	1,629
2005-02-08	1,607	1,643	1,607	1,634	250,000	1,634
2005-02-07	1,581	1,629	1,573	1,620	173,000	1,620
2005-02-04	1,614	1,625	1,538	1,611	362,000	1,611
2005-02-03	1,622	1,634	1,614	1,631	165,000	1,631
2005-02-02	1,650	1,650	1,631	1,638	172,000	1,638
2005-02-01	1,643	1,643	1,625	1,636	213,000	1,636
2005-01-31	1,629	1,648	1,629	1,644	266,000	1,644
2005-01-28	1,640	1,648	1,615	1,632	812,000	1,632
2005-01-27	1,647	1,690	1,647	1,690	375,000	1,690
2005-01-26	1,643	1,644	1,633	1,640	184,000	1,640
2005-01-25	1,627	1,630	1,619	1,630	239,000	1,630
2005-01-24	1,605	1,620	1,605	1,615	212,000	1,615
2005-01-21	1,580	1,605	1,579	1,605	350,000	1,605
2005-01-20	1,604	1,613	1,604	1,607	266,000	1,607
2005-01-19	1,622	1,624	1,617	1,619	381,000	1,619
2005-01-18	1,618	1,630	1,612	1,622	342,000	1,622
2005-01-17	1,598	1,606	1,591	1,603	225,000	1,603
2005-01-14	1,580	1,600	1,575	1,594	254,000	1,594
2005-01-13	1,575	1,580	1,565	1,576	258,000	1,576
2005-01-12	1,571	1,581	1,557	1,580	355,000	1,580
2005-01-11	1,567	1,578	1,558	1,576	429,000	1,576
2005-01-07	1,540	1,564	1,540	1,554	183,000	1,554
2005-01-06	1,540	1,555	1,540	1,543	95,000	1,543
2005-01-05	1,559	1,569	1,552	1,560	312,000	1,560
2005-01-04	1,539	1,586	1,532	1,568	253,000	1,568

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