8060 キヤノンマーケティングジャパン(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	2,075	2,080	2,060	2,080	79,900	2,080
2007-12-27	2,135	2,135	2,105	2,115	257,500	2,115
2007-12-26	2,095	2,120	2,080	2,115	355,300	2,115
2007-12-25	2,065	2,080	2,050	2,060	161,900	2,060
2007-12-21	2,060	2,080	2,045	2,080	201,800	2,080
2007-12-20	2,130	2,135	2,040	2,055	432,800	2,055
2007-12-19	2,135	2,135	2,090	2,090	191,100	2,090
2007-12-18	2,160	2,160	2,095	2,115	263,400	2,115
2007-12-17	2,220	2,230	2,165	2,165	499,800	2,165
2007-12-14	2,155	2,195	2,150	2,180	301,700	2,180
2007-12-13	2,195	2,200	2,140	2,150	277,600	2,150
2007-12-12	2,205	2,230	2,170	2,220	227,300	2,220
2007-12-11	2,230	2,245	2,220	2,225	283,200	2,225
2007-12-10	2,265	2,265	2,230	2,250	213,800	2,250
2007-12-07	2,285	2,295	2,250	2,265	215,600	2,265
2007-12-06	2,250	2,265	2,225	2,245	420,000	2,245
2007-12-05	2,240	2,265	2,225	2,245	255,500	2,245
2007-12-04	2,320	2,320	2,260	2,275	161,700	2,275
2007-12-03	2,270	2,330	2,260	2,325	449,600	2,325
2007-11-30	2,290	2,310	2,260	2,265	557,500	2,265
2007-11-29	2,345	2,350	2,305	2,315	229,600	2,315
2007-11-28	2,325	2,345	2,270	2,305	272,800	2,305
2007-11-27	2,300	2,355	2,280	2,345	658,700	2,345
2007-11-26	2,320	2,330	2,295	2,300	652,900	2,300
2007-11-22	2,220	2,260	2,195	2,260	444,200	2,260
2007-11-21	2,240	2,245	2,200	2,220	409,800	2,220
2007-11-20	2,210	2,240	2,165	2,240	539,000	2,240
2007-11-19	2,225	2,265	2,225	2,245	575,700	2,245
2007-11-16	2,220	2,235	2,180	2,210	466,600	2,210
2007-11-15	2,235	2,240	2,200	2,220	366,300	2,220
2007-11-14	2,200	2,235	2,180	2,235	336,900	2,235
2007-11-13	2,135	2,180	2,120	2,160	536,600	2,160
2007-11-12	2,135	2,145	2,090	2,135	463,300	2,135
2007-11-09	2,230	2,240	2,105	2,130	745,700	2,130
2007-11-08	2,190	2,190	2,125	2,155	585,000	2,155
2007-11-07	2,275	2,275	2,195	2,200	575,400	2,200
2007-11-06	2,175	2,275	2,175	2,255	546,400	2,255
2007-11-05	2,170	2,230	2,170	2,215	438,200	2,215
2007-11-02	2,220	2,220	2,165	2,165	640,800	2,165
2007-11-01	2,255	2,265	2,190	2,260	238,700	2,260
2007-10-31	2,205	2,255	2,190	2,255	351,900	2,255
2007-10-30	2,260	2,270	2,200	2,205	395,600	2,205
2007-10-29	2,220	2,260	2,220	2,255	423,900	2,255
2007-10-26	2,190	2,215	2,190	2,210	468,300	2,210
2007-10-25	2,150	2,190	2,130	2,180	751,200	2,180
2007-10-24	2,105	2,145	2,085	2,145	916,800	2,145
2007-10-23	2,265	2,275	2,195	2,195	382,400	2,195
2007-10-22	2,235	2,265	2,180	2,225	363,800	2,225
2007-10-19	2,315	2,320	2,270	2,275	137,100	2,275
2007-10-18	2,305	2,350	2,295	2,330	190,400	2,330
2007-10-17	2,345	2,370	2,305	2,345	313,100	2,345
2007-10-16	2,310	2,340	2,290	2,305	146,700	2,305
2007-10-15	2,345	2,380	2,320	2,335	203,200	2,335
2007-10-12	2,355	2,375	2,335	2,355	141,200	2,355
2007-10-11	2,355	2,405	2,350	2,395	303,200	2,395
2007-10-10	2,320	2,355	2,315	2,355	221,500	2,355
2007-10-09	2,340	2,355	2,325	2,330	233,300	2,330
2007-10-05	2,345	2,350	2,320	2,335	218,200	2,335
2007-10-04	2,330	2,350	2,315	2,350	251,200	2,350
2007-10-03	2,355	2,370	2,335	2,370	279,200	2,370
2007-10-02	2,305	2,350	2,290	2,350	279,400	2,350
2007-10-01	2,290	2,300	2,275	2,290	123,900	2,290
2007-09-28	2,300	2,315	2,280	2,300	284,400	2,300
2007-09-27	2,250	2,290	2,245	2,290	225,200	2,290
2007-09-26	2,230	2,245	2,220	2,240	137,900	2,240
2007-09-25	2,205	2,210	2,135	2,210	203,800	2,210
2007-09-21	2,190	2,205	2,160	2,195	248,200	2,195
2007-09-20	2,235	2,260	2,210	2,235	294,400	2,235
2007-09-19	2,220	2,285	2,220	2,265	203,600	2,265
2007-09-18	2,275	2,275	2,210	2,215	426,400	2,215
2007-09-14	2,245	2,295	2,245	2,285	328,500	2,285
2007-09-13	2,260	2,280	2,235	2,245	271,700	2,245
2007-09-12	2,295	2,300	2,245	2,255	220,900	2,255
2007-09-11	2,240	2,310	2,225	2,290	352,200	2,290
2007-09-10	2,265	2,285	2,225	2,260	384,800	2,260
2007-09-07	2,330	2,380	2,270	2,285	496,600	2,285
2007-09-06	2,255	2,310	2,235	2,275	699,500	2,275
2007-09-05	2,270	2,275	2,205	2,230	377,900	2,230
2007-09-04	2,240	2,285	2,240	2,270	296,400	2,270
2007-09-03	2,265	2,280	2,220	2,235	278,400	2,235
2007-08-31	2,195	2,260	2,170	2,260	400,100	2,260
2007-08-30	2,140	2,180	2,130	2,165	345,600	2,165
2007-08-29	2,155	2,155	2,100	2,120	312,000	2,120
2007-08-28	2,170	2,190	2,155	2,165	321,400	2,165
2007-08-27	2,180	2,200	2,160	2,165	360,100	2,165
2007-08-24	2,095	2,145	2,085	2,140	380,200	2,140
2007-08-23	2,020	2,080	2,020	2,075	532,600	2,075
2007-08-22	2,045	2,055	1,992	2,010	771,200	2,010
2007-08-21	1,995	2,060	1,995	2,045	354,200	2,045
2007-08-20	1,999	2,030	1,983	1,992	524,100	1,992
2007-08-17	2,015	2,040	1,970	1,977	807,000	1,977
2007-08-16	1,991	2,015	1,952	2,010	630,400	2,010
2007-08-15	2,095	2,095	2,010	2,015	429,900	2,015
2007-08-14	2,125	2,150	2,080	2,105	374,100	2,105
2007-08-13	2,030	2,165	2,025	2,115	657,900	2,115
2007-08-10	2,070	2,070	1,983	2,030	721,500	2,030
2007-08-09	2,060	2,085	2,030	2,075	1,008,400	2,075
2007-08-08	2,055	2,080	2,025	2,045	471,200	2,045
2007-08-07	2,140	2,150	2,080	2,085	429,800	2,085
2007-08-06	2,175	2,175	2,135	2,140	438,600	2,140
2007-08-03	2,160	2,185	2,135	2,170	407,000	2,170
2007-08-02	2,100	2,180	2,100	2,160	480,100	2,160
2007-08-01	2,125	2,170	2,110	2,135	576,800	2,135
2007-07-31	2,235	2,235	2,145	2,155	567,500	2,155
2007-07-30	2,170	2,205	2,145	2,195	736,700	2,195
2007-07-27	2,285	2,290	2,200	2,210	770,000	2,210
2007-07-26	2,415	2,425	2,275	2,280	769,500	2,280
2007-07-25	2,430	2,450	2,390	2,410	343,700	2,410
2007-07-24	2,430	2,455	2,415	2,445	187,900	2,445
2007-07-23	2,440	2,450	2,400	2,405	296,000	2,405
2007-07-20	2,460	2,485	2,460	2,475	231,700	2,475
2007-07-19	2,485	2,495	2,460	2,485	255,300	2,485
2007-07-18	2,495	2,510	2,450	2,460	316,300	2,460
2007-07-17	2,530	2,530	2,495	2,510	174,600	2,510
2007-07-13	2,545	2,545	2,500	2,525	285,500	2,525
2007-07-12	2,520	2,530	2,500	2,515	228,500	2,515
2007-07-11	2,530	2,535	2,495	2,515	187,500	2,515
2007-07-10	2,515	2,530	2,515	2,525	70,100	2,525
2007-07-09	2,530	2,540	2,515	2,535	102,200	2,535
2007-07-06	2,515	2,530	2,485	2,505	169,000	2,505
2007-07-05	2,540	2,560	2,520	2,540	185,600	2,540
2007-07-04	2,530	2,535	2,505	2,525	134,900	2,525
2007-07-03	2,575	2,575	2,535	2,545	217,300	2,545
2007-07-02	2,570	2,590	2,570	2,575	359,400	2,575
2007-06-29	2,515	2,520	2,490	2,520	132,500	2,520
2007-06-28	2,440	2,505	2,440	2,495	229,400	2,495
2007-06-27	2,460	2,470	2,445	2,450	294,800	2,450
2007-06-26	2,510	2,520	2,470	2,490	363,800	2,490
2007-06-25	2,565	2,575	2,530	2,530	457,600	2,530
2007-06-22	2,575	2,580	2,550	2,575	244,600	2,575
2007-06-21	2,580	2,610	2,575	2,590	308,100	2,590
2007-06-20	2,580	2,600	2,580	2,595	272,000	2,595
2007-06-19	2,585	2,605	2,570	2,585	591,400	2,585
2007-06-18	2,570	2,580	2,555	2,580	636,100	2,580
2007-06-15	2,455	2,560	2,455	2,550	812,100	2,550
2007-06-14	2,445	2,455	2,430	2,450	308,000	2,450
2007-06-13	2,400	2,430	2,380	2,415	232,700	2,415
2007-06-12	2,425	2,440	2,400	2,410	228,700	2,410
2007-06-11	2,455	2,470	2,420	2,440	211,000	2,440
2007-06-08	2,470	2,470	2,425	2,445	372,400	2,445
2007-06-07	2,455	2,470	2,440	2,465	250,700	2,465
2007-06-06	2,470	2,470	2,435	2,450	270,000	2,450
2007-06-05	2,470	2,485	2,450	2,460	240,900	2,460
2007-06-04	2,515	2,515	2,445	2,470	258,300	2,470
2007-06-01	2,485	2,515	2,485	2,495	318,100	2,495
2007-05-31	2,435	2,455	2,420	2,455	319,500	2,455
2007-05-30	2,460	2,465	2,425	2,440	241,100	2,440
2007-05-29	2,465	2,475	2,435	2,455	247,400	2,455
2007-05-28	2,440	2,470	2,440	2,465	134,200	2,465
2007-05-25	2,450	2,455	2,420	2,435	247,200	2,435
2007-05-24	2,490	2,495	2,455	2,465	309,100	2,465
2007-05-23	2,520	2,520	2,470	2,480	496,500	2,480
2007-05-22	2,465	2,510	2,445	2,505	489,100	2,505
2007-05-21	2,460	2,470	2,430	2,450	364,100	2,450
2007-05-18	2,480	2,485	2,435	2,440	607,500	2,440
2007-05-17	2,390	2,460	2,385	2,440	784,600	2,440
2007-05-16	2,370	2,385	2,360	2,370	268,800	2,370
2007-05-15	2,390	2,395	2,355	2,355	165,200	2,355
2007-05-14	2,405	2,405	2,375	2,385	328,200	2,385
2007-05-11	2,395	2,395	2,365	2,370	226,500	2,370
2007-05-10	2,405	2,430	2,390	2,415	348,700	2,415
2007-05-09	2,375	2,410	2,375	2,390	407,800	2,390
2007-05-08	2,370	2,375	2,350	2,365	367,800	2,365
2007-05-07	2,400	2,410	2,380	2,395	500,900	2,395
2007-05-02	2,360	2,365	2,350	2,360	577,700	2,360
2007-05-01	2,375	2,375	2,350	2,355	513,200	2,355
2007-04-27	2,350	2,370	2,320	2,335	339,900	2,335
2007-04-26	2,335	2,350	2,290	2,330	664,100	2,330
2007-04-25	2,340	2,370	2,320	2,335	420,400	2,335
2007-04-24	2,375	2,380	2,325	2,345	676,500	2,345
2007-04-23	2,450	2,455	2,375	2,385	510,400	2,385
2007-04-20	2,460	2,470	2,430	2,440	421,200	2,440
2007-04-19	2,490	2,490	2,410	2,440	731,300	2,440
2007-04-18	2,465	2,495	2,460	2,475	337,700	2,475
2007-04-17	2,515	2,515	2,450	2,460	361,700	2,460
2007-04-16	2,475	2,510	2,475	2,490	227,800	2,490
2007-04-13	2,500	2,505	2,455	2,455	302,900	2,455
2007-04-12	2,510	2,515	2,470	2,500	305,100	2,500
2007-04-11	2,490	2,515	2,455	2,470	386,000	2,470
2007-04-10	2,530	2,530	2,490	2,505	357,600	2,505
2007-04-09	2,500	2,525	2,490	2,525	183,800	2,525
2007-04-06	2,465	2,485	2,460	2,480	110,000	2,480
2007-04-05	2,500	2,500	2,460	2,475	372,400	2,475
2007-04-04	2,475	2,515	2,475	2,500	379,500	2,500
2007-04-03	2,465	2,490	2,440	2,470	480,300	2,470
2007-04-02	2,510	2,535	2,460	2,460	462,300	2,460
2007-03-30	2,470	2,500	2,460	2,470	189,800	2,470
2007-03-29	2,470	2,495	2,455	2,475	218,000	2,475
2007-03-28	2,510	2,540	2,480	2,490	229,400	2,490
2007-03-27	2,525	2,545	2,495	2,500	187,700	2,500
2007-03-26	2,525	2,535	2,490	2,520	149,700	2,520
2007-03-23	2,545	2,550	2,510	2,525	232,100	2,525
2007-03-22	2,495	2,525	2,475	2,525	311,300	2,525
2007-03-20	2,450	2,480	2,435	2,465	285,100	2,465
2007-03-19	2,405	2,440	2,400	2,435	225,900	2,435
2007-03-16	2,415	2,450	2,400	2,400	216,600	2,400
2007-03-15	2,425	2,435	2,410	2,425	261,300	2,425
2007-03-14	2,450	2,455	2,415	2,425	211,400	2,425
2007-03-13	2,520	2,520	2,480	2,480	222,600	2,480
2007-03-12	2,520	2,540	2,495	2,505	315,900	2,505
2007-03-09	2,515	2,550	2,495	2,505	332,600	2,505
2007-03-08	2,475	2,515	2,470	2,515	284,000	2,515
2007-03-07	2,520	2,520	2,440	2,455	267,400	2,455
2007-03-06	2,430	2,500	2,425	2,480	439,800	2,480
2007-03-05	2,480	2,480	2,410	2,420	331,500	2,420
2007-03-02	2,570	2,570	2,505	2,515	365,900	2,515
2007-03-01	2,575	2,585	2,535	2,545	489,800	2,545
2007-02-28	2,590	2,595	2,540	2,575	715,500	2,575
2007-02-27	2,645	2,650	2,625	2,645	489,600	2,645
2007-02-26	2,620	2,645	2,615	2,620	568,300	2,620
2007-02-23	2,625	2,625	2,600	2,615	315,500	2,615
2007-02-22	2,605	2,615	2,590	2,600	402,200	2,600
2007-02-21	2,630	2,630	2,600	2,610	334,700	2,610
2007-02-20	2,575	2,610	2,570	2,605	435,700	2,605
2007-02-19	2,575	2,595	2,570	2,585	271,000	2,585
2007-02-16	2,560	2,595	2,540	2,555	458,200	2,555
2007-02-15	2,590	2,605	2,575	2,595	400,800	2,595
2007-02-14	2,595	2,610	2,580	2,600	332,400	2,600
2007-02-13	2,600	2,605	2,535	2,565	537,200	2,565
2007-02-09	2,520	2,585	2,520	2,585	561,300	2,585
2007-02-08	2,525	2,560	2,505	2,545	875,500	2,545
2007-02-07	2,545	2,580	2,540	2,545	203,100	2,545
2007-02-06	2,555	2,600	2,550	2,585	342,400	2,585
2007-02-05	2,580	2,580	2,525	2,555	523,600	2,555
2007-02-02	2,610	2,615	2,560	2,570	605,200	2,570
2007-02-01	2,585	2,615	2,565	2,585	613,900	2,585
2007-01-31	2,625	2,635	2,600	2,620	376,100	2,620
2007-01-30	2,665	2,670	2,620	2,620	480,800	2,620
2007-01-29	2,685	2,690	2,635	2,660	1,144,700	2,660
2007-01-26	2,670	2,670	2,560	2,605	1,311,200	2,605
2007-01-25	2,800	2,810	2,640	2,680	720,900	2,680
2007-01-24	2,680	2,715	2,670	2,700	339,000	2,700
2007-01-23	2,670	2,680	2,645	2,665	446,100	2,665
2007-01-22	2,680	2,700	2,675	2,690	275,000	2,690
2007-01-19	2,680	2,690	2,645	2,650	259,700	2,650
2007-01-18	2,660	2,700	2,645	2,690	415,200	2,690
2007-01-17	2,690	2,700	2,645	2,675	366,000	2,675
2007-01-16	2,695	2,710	2,640	2,670	479,400	2,670
2007-01-15	2,685	2,715	2,675	2,685	433,500	2,685
2007-01-12	2,730	2,730	2,650	2,680	603,500	2,680
2007-01-11	2,640	2,705	2,630	2,690	679,500	2,690
2007-01-10	2,675	2,675	2,585	2,625	605,400	2,625
2007-01-09	2,685	2,705	2,665	2,685	286,200	2,685
2007-01-05	2,705	2,725	2,685	2,700	371,800	2,700
2007-01-04	2,720	2,745	2,680	2,700	342,400	2,700

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