8060 キヤノンマーケティングジャパン(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	889	901	880	900	79,400	900
2011-12-29	884	887	876	885	134,300	885
2011-12-28	887	893	879	883	148,800	883
2011-12-27	898	903	895	899	77,700	899
2011-12-26	927	927	898	901	217,800	901
2011-12-22	907	914	902	912	149,600	912
2011-12-21	883	908	883	907	263,100	907
2011-12-20	883	889	874	883	118,300	883
2011-12-19	889	892	872	882	160,800	882
2011-12-16	913	913	893	894	219,700	894
2011-12-15	940	943	913	919	516,600	919
2011-12-14	927	945	927	937	456,000	937
2011-12-13	916	928	904	925	276,100	925
2011-12-12	910	922	903	914	165,000	914
2011-12-09	894	903	891	899	206,700	899
2011-12-08	896	913	891	902	243,500	902
2011-12-07	886	903	881	902	169,800	902
2011-12-06	898	899	882	883	303,000	883
2011-12-05	882	886	868	883	156,800	883
2011-12-02	890	905	865	871	244,300	871
2011-12-01	881	883	862	868	173,500	868
2011-11-30	871	871	850	864	137,400	864
2011-11-29	863	872	853	871	94,200	871
2011-11-28	844	868	835	853	293,300	853
2011-11-25	853	857	828	829	432,800	829
2011-11-24	869	882	860	867	305,400	867
2011-11-22	857	873	852	863	174,000	863
2011-11-21	850	870	849	865	148,700	865
2011-11-18	854	868	846	853	225,900	853
2011-11-17	850	873	844	866	174,100	866
2011-11-16	848	861	846	850	123,000	850
2011-11-15	865	867	858	863	80,100	863
2011-11-14	872	876	864	868	69,100	868
2011-11-11	875	880	860	865	218,600	865
2011-11-10	878	885	857	862	431,600	862
2011-11-09	897	903	888	902	133,900	902
2011-11-08	896	936	884	888	327,700	888
2011-11-07	919	919	885	896	354,300	896
2011-11-04	920	927	908	922	182,800	922
2011-11-02	923	924	903	915	183,400	915
2011-11-01	931	943	929	936	217,000	936
2011-10-31	945	952	934	941	309,000	941
2011-10-28	956	958	949	952	240,000	952
2011-10-27	934	958	934	956	200,500	956
2011-10-26	929	949	926	939	410,600	939
2011-10-25	965	965	916	928	367,700	928
2011-10-24	946	953	931	942	404,300	942
2011-10-21	944	946	938	943	214,000	943
2011-10-20	950	956	943	945	245,500	945
2011-10-19	950	952	942	950	189,400	950
2011-10-18	950	954	943	949	198,300	949
2011-10-17	957	966	955	962	229,500	962
2011-10-14	943	946	932	935	211,500	935
2011-10-13	960	962	952	957	114,800	957
2011-10-12	958	963	947	951	179,000	951
2011-10-11	966	976	956	958	197,400	958
2011-10-07	952	962	949	961	220,900	961
2011-10-06	929	943	926	941	335,200	941
2011-10-05	928	928	908	918	161,500	918
2011-10-04	920	931	910	925	354,600	925
2011-10-03	930	942	908	937	283,600	937
2011-09-30	955	962	929	948	210,900	948
2011-09-29	932	954	931	954	267,000	954
2011-09-28	919	947	919	939	192,100	939
2011-09-27	911	916	903	912	277,500	912
2011-09-26	933	935	890	914	691,200	914
2011-09-22	884	896	870	896	327,800	896
2011-09-21	879	896	875	883	174,000	883
2011-09-20	873	879	866	873	101,200	873
2011-09-16	881	897	881	890	161,900	890
2011-09-15	863	881	859	877	177,100	877
2011-09-14	877	879	850	853	137,900	853
2011-09-13	860	875	854	870	118,300	870
2011-09-12	853	858	843	853	110,900	853
2011-09-09	870	882	865	879	218,600	879
2011-09-08	873	874	859	865	151,600	865
2011-09-07	868	870	856	862	182,300	862
2011-09-06	877	877	849	853	296,100	853
2011-09-05	888	890	871	877	137,200	877
2011-09-02	902	907	892	904	227,300	904
2011-09-01	895	906	891	902	142,500	902
2011-08-31	889	896	883	892	342,900	892
2011-08-30	886	900	879	892	166,300	892
2011-08-29	879	883	862	873	235,700	873
2011-08-26	879	885	867	882	362,600	882
2011-08-25	868	881	866	874	263,800	874
2011-08-24	867	872	855	859	196,100	859
2011-08-23	863	866	848	862	304,100	862
2011-08-22	843	859	843	849	242,100	849
2011-08-19	848	861	845	852	259,400	852
2011-08-18	874	881	863	866	219,300	866
2011-08-17	867	880	866	874	124,100	874
2011-08-16	880	882	870	876	145,900	876
2011-08-15	883	883	869	880	201,500	880
2011-08-12	875	880	867	869	297,000	869
2011-08-11	853	863	846	859	239,100	859
2011-08-10	879	880	859	873	430,700	873
2011-08-09	845	865	831	864	414,500	864
2011-08-08	878	882	862	867	373,000	867
2011-08-05	898	900	882	900	346,100	900
2011-08-04	931	943	922	927	266,200	927
2011-08-03	920	931	916	931	417,800	931
2011-08-02	950	953	924	926	477,600	926
2011-08-01	964	972	954	958	517,100	958
2011-07-29	976	977	959	960	269,500	960
2011-07-28	986	989	968	982	337,100	982
2011-07-27	1,001	1,004	986	992	391,200	992
2011-07-26	1,020	1,020	1,003	1,008	704,200	1,008
2011-07-25	1,024	1,025	1,011	1,015	570,900	1,015
2011-07-22	990	1,022	982	1,007	1,762,600	1,007
2011-07-21	953	954	942	951	290,300	951
2011-07-20	950	959	944	951	352,800	951
2011-07-19	943	946	933	935	228,800	935
2011-07-15	949	953	943	950	334,300	950
2011-07-14	957	964	950	950	374,200	950
2011-07-13	960	963	955	957	280,200	957
2011-07-12	971	977	961	963	364,700	963
2011-07-11	960	984	956	976	834,200	976
2011-07-08	930	946	930	943	390,400	943
2011-07-07	927	935	924	930	210,300	930
2011-07-06	920	926	914	922	389,500	922
2011-07-05	934	944	925	925	288,100	925
2011-07-04	928	932	916	921	236,700	921
2011-07-01	917	928	910	911	218,100	911
2011-06-30	896	912	894	910	497,600	910
2011-06-29	887	892	876	884	386,300	884
2011-06-28	887	889	865	870	405,900	870
2011-06-27	895	895	877	882	350,400	882
2011-06-24	890	898	890	896	294,400	896
2011-06-23	890	899	883	889	285,600	889
2011-06-22	866	904	863	901	570,900	901
2011-06-21	860	867	852	866	241,200	866
2011-06-20	856	869	855	861	238,600	861
2011-06-17	873	878	851	862	452,000	862
2011-06-16	876	885	871	871	229,600	871
2011-06-15	899	902	882	886	560,000	886
2011-06-14	879	898	876	897	408,700	897
2011-06-13	870	883	865	881	217,500	881
2011-06-10	873	883	871	874	329,800	874
2011-06-09	868	869	856	866	271,100	866
2011-06-08	874	880	866	876	196,100	876
2011-06-07	873	877	862	873	325,100	873
2011-06-06	882	896	874	881	329,000	881
2011-06-03	878	896	878	883	445,700	883
2011-06-02	878	892	865	888	497,100	888
2011-06-01	886	910	884	898	948,200	898
2011-05-31	863	883	853	873	3,206,800	873
2011-05-30	854	874	846	868	885,000	868
2011-05-27	854	854	837	848	575,200	848
2011-05-26	835	867	833	867	898,100	867
2011-05-25	831	839	829	834	486,500	834
2011-05-24	845	850	829	830	577,500	830
2011-05-23	853	853	835	845	389,900	845
2011-05-20	862	864	850	852	339,800	852
2011-05-19	876	881	860	865	518,800	865
2011-05-18	847	875	842	870	814,700	870
2011-05-17	846	850	828	846	907,300	846
2011-05-16	851	866	843	859	653,200	859
2011-05-13	891	891	858	864	526,300	864
2011-05-12	892	892	882	882	248,600	882
2011-05-11	896	904	890	892	262,000	892
2011-05-10	884	903	883	894	430,400	894
2011-05-09	901	903	881	885	245,200	885
2011-05-06	900	902	884	894	340,800	894
2011-05-02	899	906	897	904	376,200	904
2011-04-28	895	911	889	897	783,300	897
2011-04-27	893	915	890	899	592,200	899
2011-04-26	896	897	884	890	787,700	890
2011-04-25	886	886	865	881	761,300	881
2011-04-22	900	901	872	876	1,515,200	876
2011-04-21	965	965	930	931	899,000	931
2011-04-20	972	980	963	964	287,600	964
2011-04-19	958	964	951	963	215,800	963
2011-04-18	963	977	963	968	248,500	968
2011-04-15	980	987	971	973	252,300	973
2011-04-14	976	983	963	981	311,500	981
2011-04-13	969	983	962	977	278,800	977
2011-04-12	970	978	960	968	189,300	968
2011-04-11	975	995	965	985	239,900	985
2011-04-08	977	977	953	969	532,700	969
2011-04-07	992	1,008	974	977	448,100	977
2011-04-06	1,005	1,005	976	991	327,700	991
2011-04-05	1,018	1,024	1,002	1,009	205,300	1,009
2011-04-04	1,043	1,043	1,015	1,015	171,700	1,015
2011-04-01	1,045	1,049	1,030	1,033	277,600	1,033
2011-03-31	1,008	1,033	1,001	1,033	263,200	1,033
2011-03-30	998	1,015	978	1,012	302,800	1,012
2011-03-29	971	1,015	969	1,002	365,600	1,002
2011-03-28	989	993	959	967	319,600	967
2011-03-25	995	995	966	976	268,100	976
2011-03-24	989	1,003	973	975	283,600	975
2011-03-23	995	1,007	967	989	331,900	989
2011-03-22	962	984	957	976	476,200	976
2011-03-18	898	944	897	933	454,800	933
2011-03-17	828	895	801	885	756,100	885
2011-03-16	863	870	812	851	1,519,000	851
2011-03-15	958	973	838	873	449,500	873
2011-03-14	956	1,020	956	988	355,300	988
2011-03-11	1,108	1,111	1,090	1,091	316,000	1,091
2011-03-10	1,111	1,115	1,103	1,107	106,000	1,107
2011-03-09	1,125	1,131	1,118	1,120	116,100	1,120
2011-03-08	1,125	1,130	1,116	1,116	166,600	1,116
2011-03-07	1,126	1,132	1,116	1,124	127,900	1,124
2011-03-04	1,136	1,148	1,136	1,138	142,900	1,138
2011-03-03	1,115	1,134	1,114	1,131	144,900	1,131
2011-03-02	1,136	1,143	1,120	1,121	145,500	1,121
2011-03-01	1,152	1,152	1,135	1,150	232,800	1,150
2011-02-28	1,134	1,145	1,114	1,145	324,400	1,145
2011-02-25	1,110	1,134	1,106	1,133	222,800	1,133
2011-02-24	1,127	1,134	1,111	1,115	225,700	1,115
2011-02-23	1,136	1,153	1,132	1,133	256,100	1,133
2011-02-22	1,132	1,139	1,129	1,135	296,200	1,135
2011-02-21	1,135	1,135	1,127	1,131	133,100	1,131
2011-02-18	1,131	1,143	1,129	1,133	251,100	1,133
2011-02-17	1,123	1,138	1,123	1,136	299,600	1,136
2011-02-16	1,120	1,130	1,112	1,122	286,500	1,122
2011-02-15	1,138	1,143	1,118	1,125	355,200	1,125
2011-02-14	1,135	1,152	1,134	1,146	216,000	1,146
2011-02-10	1,137	1,150	1,134	1,145	188,800	1,145
2011-02-09	1,154	1,154	1,135	1,137	326,200	1,137
2011-02-08	1,151	1,152	1,129	1,129	581,600	1,129
2011-02-07	1,168	1,171	1,149	1,153	381,300	1,153
2011-02-04	1,178	1,181	1,164	1,170	180,200	1,170
2011-02-03	1,177	1,178	1,159	1,167	194,600	1,167
2011-02-02	1,164	1,183	1,161	1,167	239,200	1,167
2011-02-01	1,162	1,163	1,141	1,148	441,800	1,148
2011-01-31	1,179	1,186	1,157	1,176	289,900	1,176
2011-01-28	1,247	1,247	1,189	1,191	405,800	1,191
2011-01-27	1,223	1,252	1,223	1,251	452,600	1,251
2011-01-26	1,238	1,246	1,216	1,223	452,700	1,223
2011-01-25	1,202	1,219	1,190	1,214	216,500	1,214
2011-01-24	1,188	1,196	1,176	1,193	123,800	1,193
2011-01-21	1,198	1,200	1,175	1,180	208,500	1,180
2011-01-20	1,206	1,210	1,195	1,195	162,500	1,195
2011-01-19	1,221	1,225	1,212	1,220	225,700	1,220
2011-01-18	1,205	1,218	1,198	1,211	145,100	1,211
2011-01-17	1,213	1,226	1,208	1,212	86,100	1,212
2011-01-14	1,233	1,234	1,213	1,217	218,700	1,217
2011-01-13	1,222	1,240	1,210	1,233	353,300	1,233
2011-01-12	1,215	1,225	1,206	1,209	188,500	1,209
2011-01-11	1,212	1,219	1,199	1,210	169,400	1,210
2011-01-07	1,221	1,223	1,212	1,213	175,300	1,213
2011-01-06	1,201	1,226	1,201	1,214	307,300	1,214
2011-01-05	1,182	1,192	1,179	1,190	266,100	1,190
2011-01-04	1,177	1,178	1,163	1,170	228,300	1,170

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