8060 キヤノンマーケティングジャパン(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,725	2,725	2,690	2,705	257,200	2,705
2006-12-28	2,800	2,805	2,670	2,700	643,600	2,700
2006-12-27	2,800	2,810	2,770	2,795	229,800	2,795
2006-12-26	2,795	2,820	2,760	2,795	313,700	2,795
2006-12-25	2,830	2,830	2,800	2,815	186,400	2,815
2006-12-22	2,850	2,855	2,830	2,835	339,200	2,835
2006-12-21	2,900	2,910	2,835	2,870	500,200	2,870
2006-12-20	2,905	2,910	2,890	2,910	396,100	2,910
2006-12-19	2,915	2,915	2,885	2,885	238,700	2,885
2006-12-18	2,910	2,930	2,905	2,920	371,300	2,920
2006-12-15	2,900	2,920	2,895	2,905	443,500	2,905
2006-12-14	2,830	2,895	2,825	2,895	398,700	2,895
2006-12-13	2,795	2,815	2,760	2,790	505,900	2,790
2006-12-12	2,820	2,825	2,785	2,825	272,000	2,825
2006-12-11	2,775	2,840	2,775	2,835	318,000	2,835
2006-12-08	2,760	2,770	2,725	2,740	442,400	2,740
2006-12-07	2,780	2,795	2,760	2,790	214,400	2,790
2006-12-06	2,740	2,790	2,740	2,780	365,700	2,780
2006-12-05	2,695	2,745	2,685	2,710	272,500	2,710
2006-12-04	2,670	2,690	2,640	2,680	206,700	2,680
2006-12-01	2,675	2,690	2,635	2,665	274,000	2,665
2006-11-30	2,615	2,660	2,605	2,660	383,700	2,660
2006-11-29	2,580	2,625	2,570	2,610	175,000	2,610
2006-11-28	2,560	2,565	2,495	2,560	171,100	2,560
2006-11-27	2,520	2,575	2,520	2,560	286,300	2,560
2006-11-24	2,555	2,565	2,495	2,520	136,600	2,520
2006-11-22	2,500	2,540	2,475	2,535	184,100	2,535
2006-11-21	2,505	2,550	2,495	2,515	160,600	2,515
2006-11-20	2,555	2,590	2,510	2,520	323,500	2,520
2006-11-17	2,600	2,605	2,560	2,580	216,100	2,580
2006-11-16	2,635	2,660	2,610	2,610	133,900	2,610
2006-11-15	2,655	2,670	2,635	2,645	186,200	2,645
2006-11-14	2,655	2,690	2,630	2,645	252,800	2,645
2006-11-13	2,620	2,665	2,605	2,655	222,200	2,655
2006-11-10	2,675	2,685	2,640	2,650	305,600	2,650
2006-11-09	2,750	2,750	2,685	2,715	424,500	2,715
2006-11-08	2,775	2,815	2,730	2,745	312,500	2,745
2006-11-07	2,815	2,830	2,785	2,785	107,000	2,785
2006-11-06	2,750	2,810	2,745	2,780	156,700	2,780
2006-11-02	2,790	2,800	2,750	2,785	209,400	2,785
2006-11-01	2,775	2,795	2,745	2,780	236,700	2,780
2006-10-31	2,825	2,825	2,730	2,770	317,700	2,770
2006-10-30	2,795	2,805	2,760	2,770	385,200	2,770
2006-10-27	2,885	2,895	2,800	2,805	457,900	2,805
2006-10-26	2,790	2,885	2,790	2,855	737,300	2,855
2006-10-25	2,830	2,845	2,750	2,785	765,100	2,785
2006-10-24	2,890	2,905	2,850	2,860	738,000	2,860
2006-10-23	2,930	2,980	2,875	2,910	614,800	2,910
2006-10-20	2,865	2,925	2,865	2,905	363,900	2,905
2006-10-19	2,870	2,890	2,825	2,860	398,600	2,860
2006-10-18	2,865	2,895	2,835	2,890	319,300	2,890
2006-10-17	2,895	2,915	2,880	2,905	227,000	2,905
2006-10-16	2,900	2,925	2,890	2,915	158,000	2,915
2006-10-13	2,850	2,915	2,845	2,885	539,700	2,885
2006-10-12	2,810	2,810	2,745	2,800	885,100	2,800
2006-10-11	2,860	2,870	2,830	2,850	206,400	2,850
2006-10-10	2,870	2,900	2,850	2,865	261,900	2,865
2006-10-06	2,880	2,905	2,875	2,900	270,200	2,900
2006-10-05	2,810	2,920	2,810	2,910	1,036,400	2,910
2006-10-04	2,835	2,840	2,765	2,780	480,200	2,780
2006-10-03	2,850	2,870	2,830	2,840	339,100	2,840
2006-10-02	2,835	2,895	2,815	2,890	328,600	2,890
2006-09-29	2,795	2,850	2,795	2,830	468,700	2,830
2006-09-28	2,805	2,805	2,760	2,775	306,100	2,775
2006-09-27	2,785	2,820	2,765	2,790	381,400	2,790
2006-09-26	2,750	2,780	2,735	2,745	238,400	2,745
2006-09-25	2,750	2,755	2,685	2,740	298,700	2,740
2006-09-22	2,795	2,815	2,745	2,745	254,800	2,745
2006-09-21	2,780	2,825	2,780	2,820	361,500	2,820
2006-09-20	2,770	2,780	2,735	2,760	324,100	2,760
2006-09-19	2,775	2,795	2,750	2,770	405,200	2,770
2006-09-15	2,745	2,775	2,745	2,765	220,300	2,765
2006-09-14	2,765	2,800	2,735	2,785	333,600	2,785
2006-09-13	2,775	2,790	2,740	2,745	313,700	2,745
2006-09-12	2,800	2,800	2,760	2,775	310,000	2,775
2006-09-11	2,815	2,825	2,785	2,795	311,400	2,795
2006-09-08	2,750	2,835	2,750	2,790	367,000	2,790
2006-09-07	2,810	2,825	2,760	2,770	302,300	2,770
2006-09-06	2,850	2,905	2,790	2,805	947,400	2,805
2006-09-05	2,795	2,830	2,765	2,820	425,200	2,820
2006-09-04	2,815	2,830	2,780	2,780	457,200	2,780
2006-09-01	2,800	2,850	2,785	2,815	368,600	2,815
2006-08-31	2,730	2,810	2,730	2,785	760,300	2,785
2006-08-30	2,720	2,755	2,685	2,710	495,200	2,710
2006-08-29	2,725	2,755	2,665	2,700	399,900	2,700
2006-08-28	2,710	2,740	2,700	2,715	339,900	2,715
2006-08-25	2,725	2,735	2,695	2,700	416,300	2,700
2006-08-24	2,750	2,755	2,675	2,720	308,500	2,720
2006-08-23	2,780	2,795	2,720	2,740	483,700	2,740
2006-08-22	2,735	2,775	2,700	2,765	668,100	2,765
2006-08-21	2,675	2,720	2,675	2,695	247,100	2,695
2006-08-18	2,670	2,695	2,665	2,695	193,500	2,695
2006-08-17	2,675	2,695	2,670	2,685	274,200	2,685
2006-08-16	2,630	2,665	2,625	2,650	341,500	2,650
2006-08-15	2,590	2,660	2,580	2,625	325,000	2,625
2006-08-14	2,565	2,615	2,550	2,615	273,000	2,615
2006-08-11	2,575	2,585	2,555	2,565	313,100	2,565
2006-08-10	2,530	2,585	2,505	2,560	321,100	2,560
2006-08-09	2,530	2,535	2,470	2,530	483,000	2,530
2006-08-08	2,480	2,565	2,470	2,545	521,800	2,545
2006-08-07	2,530	2,565	2,480	2,490	407,200	2,490
2006-08-04	2,595	2,610	2,565	2,565	273,000	2,565
2006-08-03	2,560	2,600	2,550	2,590	481,200	2,590
2006-08-02	2,505	2,555	2,490	2,540	458,600	2,540
2006-08-01	2,515	2,570	2,465	2,490	609,200	2,490
2006-07-31	2,470	2,515	2,470	2,510	751,200	2,510
2006-07-28	2,415	2,465	2,380	2,455	809,900	2,455
2006-07-27	2,295	2,300	2,260	2,295	527,600	2,295
2006-07-26	2,210	2,295	2,210	2,290	671,200	2,290
2006-07-25	2,180	2,215	2,155	2,200	220,100	2,200
2006-07-24	2,210	2,210	2,125	2,165	139,900	2,165
2006-07-21	2,180	2,225	2,170	2,205	95,000	2,205
2006-07-20	2,190	2,220	2,160	2,220	118,300	2,220
2006-07-19	2,165	2,200	2,135	2,150	172,300	2,150
2006-07-18	2,200	2,200	2,145	2,160	126,800	2,160
2006-07-14	2,260	2,260	2,215	2,225	131,700	2,225
2006-07-13	2,280	2,300	2,255	2,270	282,700	2,270
2006-07-12	2,345	2,365	2,330	2,340	140,600	2,340
2006-07-11	2,400	2,410	2,330	2,370	178,200	2,370
2006-07-10	2,360	2,395	2,345	2,390	164,400	2,390
2006-07-07	2,395	2,415	2,350	2,355	139,800	2,355
2006-07-06	2,380	2,380	2,355	2,365	64,900	2,365
2006-07-05	2,400	2,405	2,375	2,375	94,200	2,375
2006-07-04	2,400	2,405	2,390	2,400	100,700	2,400
2006-07-03	2,375	2,410	2,370	2,375	150,300	2,375
2006-06-30	2,340	2,385	2,335	2,360	321,800	2,360
2006-06-29	2,285	2,310	2,285	2,300	456,500	2,300
2006-06-28	2,295	2,310	2,270	2,285	202,200	2,285
2006-06-27	2,280	2,310	2,275	2,295	175,800	2,295
2006-06-26	2,295	2,305	2,260	2,305	266,200	2,305
2006-06-23	2,300	2,300	2,275	2,295	166,500	2,295
2006-06-22	2,295	2,320	2,280	2,295	299,500	2,295
2006-06-21	2,295	2,320	2,280	2,295	144,700	2,295
2006-06-20	2,310	2,335	2,285	2,290	179,500	2,290
2006-06-19	2,340	2,345	2,285	2,305	339,100	2,305
2006-06-16	2,370	2,370	2,320	2,340	289,600	2,340
2006-06-15	2,230	2,300	2,225	2,290	552,700	2,290
2006-06-14	2,110	2,245	2,110	2,210	548,500	2,210
2006-06-13	2,175	2,190	2,145	2,145	123,500	2,145
2006-06-12	2,195	2,250	2,190	2,220	354,000	2,220
2006-06-09	2,160	2,220	2,160	2,190	419,800	2,190
2006-06-08	2,225	2,265	2,140	2,155	339,600	2,155
2006-06-07	2,290	2,300	2,265	2,265	132,000	2,265
2006-06-06	2,295	2,300	2,265	2,290	133,900	2,290
2006-06-05	2,385	2,385	2,325	2,330	152,000	2,330
2006-06-02	2,370	2,380	2,305	2,355	409,400	2,355
2006-06-01	2,405	2,420	2,380	2,385	176,000	2,385
2006-05-31	2,380	2,415	2,360	2,380	375,800	2,380
2006-05-30	2,395	2,410	2,385	2,395	112,300	2,395
2006-05-29	2,440	2,440	2,395	2,400	177,500	2,400
2006-05-26	2,360	2,410	2,360	2,410	219,800	2,410
2006-05-25	2,385	2,390	2,355	2,355	111,600	2,355
2006-05-24	2,370	2,385	2,350	2,380	153,400	2,380
2006-05-23	2,420	2,425	2,370	2,370	143,900	2,370
2006-05-22	2,450	2,475	2,415	2,420	224,400	2,420
2006-05-19	2,410	2,420	2,360	2,410	283,400	2,410
2006-05-18	2,415	2,505	2,415	2,420	504,000	2,420
2006-05-17	2,415	2,475	2,410	2,450	252,200	2,450
2006-05-16	2,495	2,510	2,415	2,420	130,200	2,420
2006-05-15	2,470	2,490	2,450	2,465	329,300	2,465
2006-05-12	2,560	2,560	2,480	2,490	242,500	2,490
2006-05-11	2,585	2,610	2,555	2,565	132,600	2,565
2006-05-10	2,615	2,635	2,590	2,595	180,400	2,595
2006-05-09	2,635	2,655	2,605	2,635	264,800	2,635
2006-05-08	2,665	2,670	2,630	2,635	392,600	2,635
2006-05-02	2,600	2,635	2,570	2,585	283,000	2,585
2006-05-01	2,570	2,605	2,570	2,590	140,000	2,590
2006-04-28	2,595	2,595	2,550	2,570	262,000	2,570
2006-04-27	2,605	2,610	2,580	2,580	374,000	2,580
2006-04-26	2,615	2,620	2,585	2,600	326,000	2,600
2006-04-25	2,555	2,605	2,555	2,580	209,000	2,580
2006-04-24	2,635	2,635	2,555	2,560	305,000	2,560
2006-04-21	2,600	2,615	2,580	2,615	217,000	2,615
2006-04-20	2,580	2,600	2,575	2,595	259,000	2,595
2006-04-19	2,565	2,575	2,565	2,565	138,000	2,565
2006-04-18	2,525	2,570	2,505	2,560	142,000	2,560
2006-04-17	2,575	2,575	2,510	2,510	110,000	2,510
2006-04-14	2,570	2,575	2,560	2,560	92,000	2,560
2006-04-13	2,570	2,570	2,525	2,550	259,000	2,550
2006-04-12	2,575	2,585	2,555	2,560	195,000	2,560
2006-04-11	2,580	2,585	2,545	2,580	177,000	2,580
2006-04-10	2,595	2,595	2,565	2,575	324,000	2,575
2006-04-07	2,560	2,630	2,550	2,615	527,000	2,615
2006-04-06	2,525	2,550	2,525	2,540	145,000	2,540
2006-04-05	2,520	2,550	2,520	2,520	172,000	2,520
2006-04-04	2,560	2,560	2,530	2,530	189,000	2,530
2006-04-03	2,510	2,570	2,505	2,560	349,000	2,560
2006-03-31	2,555	2,560	2,520	2,535	208,000	2,535
2006-03-30	2,565	2,570	2,550	2,550	170,000	2,550
2006-03-29	2,565	2,575	2,540	2,565	206,000	2,565
2006-03-28	2,530	2,570	2,510	2,550	230,000	2,550
2006-03-27	2,530	2,530	2,510	2,520	102,000	2,520
2006-03-24	2,495	2,505	2,480	2,500	147,000	2,500
2006-03-23	2,540	2,545	2,470	2,485	961,000	2,485
2006-03-22	2,550	2,585	2,515	2,575	436,000	2,575
2006-03-20	2,520	2,545	2,520	2,545	183,000	2,545
2006-03-17	2,505	2,505	2,480	2,495	244,000	2,495
2006-03-16	2,480	2,485	2,400	2,450	465,000	2,450
2006-03-15	2,510	2,520	2,460	2,475	301,000	2,475
2006-03-14	2,580	2,580	2,495	2,505	384,000	2,505
2006-03-13	2,585	2,585	2,530	2,565	196,000	2,565
2006-03-10	2,480	2,600	2,440	2,545	752,000	2,545
2006-03-09	2,455	2,525	2,435	2,520	231,000	2,520
2006-03-08	2,430	2,455	2,400	2,430	170,000	2,430
2006-03-07	2,480	2,480	2,425	2,440	159,000	2,440
2006-03-06	2,465	2,465	2,415	2,460	170,000	2,460
2006-03-03	2,500	2,500	2,430	2,465	165,000	2,465
2006-03-02	2,505	2,540	2,455	2,515	327,000	2,515
2006-03-01	2,485	2,485	2,460	2,460	211,000	2,460
2006-02-28	2,470	2,530	2,460	2,495	284,000	2,495
2006-02-27	2,505	2,520	2,455	2,455	267,000	2,455
2006-02-24	2,495	2,535	2,490	2,520	289,000	2,520
2006-02-23	2,485	2,505	2,450	2,490	273,000	2,490
2006-02-22	2,500	2,505	2,480	2,480	162,000	2,480
2006-02-21	2,455	2,520	2,435	2,520	210,000	2,520
2006-02-20	2,500	2,535	2,430	2,450	253,000	2,450
2006-02-17	2,545	2,575	2,510	2,520	280,000	2,520
2006-02-16	2,560	2,650	2,560	2,585	293,000	2,585
2006-02-15	2,625	2,675	2,555	2,560	326,000	2,560
2006-02-14	2,665	2,695	2,565	2,620	374,000	2,620
2006-02-13	2,765	2,765	2,635	2,665	396,000	2,665
2006-02-10	2,840	2,870	2,790	2,805	443,000	2,805
2006-02-09	2,800	2,850	2,775	2,825	492,000	2,825
2006-02-08	2,740	2,800	2,735	2,765	294,000	2,765
2006-02-07	2,745	2,820	2,745	2,780	228,000	2,780
2006-02-06	2,765	2,775	2,720	2,755	311,000	2,755
2006-02-03	2,820	2,830	2,745	2,760	387,000	2,760
2006-02-02	2,795	2,900	2,775	2,890	713,000	2,890
2006-02-01	2,635	2,720	2,635	2,690	422,000	2,690
2006-01-31	2,565	2,680	2,560	2,635	825,000	2,635
2006-01-30	2,555	2,585	2,515	2,525	359,000	2,525
2006-01-27	2,575	2,590	2,535	2,555	395,000	2,555
2006-01-26	2,585	2,595	2,555	2,570	196,000	2,570
2006-01-25	2,565	2,615	2,560	2,585	191,000	2,585
2006-01-24	2,510	2,585	2,510	2,570	146,000	2,570
2006-01-23	2,575	2,590	2,550	2,550	249,000	2,550
2006-01-20	2,580	2,600	2,530	2,595	312,000	2,595
2006-01-19	2,415	2,510	2,415	2,500	213,000	2,500
2006-01-18	2,570	2,570	2,395	2,455	362,000	2,455
2006-01-17	2,580	2,600	2,560	2,570	275,000	2,570
2006-01-16	2,600	2,615	2,570	2,595	224,000	2,595
2006-01-13	2,600	2,665	2,595	2,640	283,000	2,640
2006-01-12	2,600	2,615	2,580	2,600	194,000	2,600
2006-01-11	2,610	2,610	2,560	2,560	260,000	2,560
2006-01-10	2,570	2,620	2,520	2,570	388,000	2,570
2006-01-06	2,550	2,615	2,545	2,590	487,000	2,590
2006-01-05	2,510	2,550	2,510	2,530	150,000	2,530
2006-01-04	2,525	2,540	2,460	2,525	73,000	2,525

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