8060 キヤノンマーケティングジャパン(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,237	1,240	1,224	1,235	171,700	1,235
2012-12-27	1,229	1,234	1,218	1,226	143,200	1,226
2012-12-26	1,237	1,240	1,210	1,219	335,200	1,219
2012-12-25	1,240	1,248	1,207	1,225	216,800	1,225
2012-12-21	1,228	1,230	1,210	1,219	198,300	1,219
2012-12-20	1,232	1,234	1,218	1,224	306,500	1,224
2012-12-19	1,229	1,238	1,224	1,233	256,400	1,233
2012-12-18	1,216	1,232	1,216	1,219	193,900	1,219
2012-12-17	1,220	1,223	1,208	1,209	356,800	1,209
2012-12-14	1,182	1,210	1,182	1,209	384,100	1,209
2012-12-13	1,201	1,203	1,177	1,194	496,200	1,194
2012-12-12	1,178	1,197	1,178	1,196	249,500	1,196
2012-12-11	1,186	1,188	1,168	1,174	237,300	1,174
2012-12-10	1,207	1,208	1,183	1,184	215,300	1,184
2012-12-07	1,212	1,218	1,197	1,199	280,500	1,199
2012-12-06	1,189	1,214	1,188	1,210	489,200	1,210
2012-12-05	1,179	1,188	1,160	1,173	438,500	1,173
2012-12-04	1,201	1,201	1,177	1,191	471,900	1,191
2012-12-03	1,196	1,220	1,194	1,210	406,300	1,210
2012-11-30	1,215	1,216	1,185	1,189	660,800	1,189
2012-11-29	1,219	1,221	1,209	1,215	491,200	1,215
2012-11-28	1,214	1,225	1,209	1,213	496,700	1,213
2012-11-27	1,200	1,214	1,199	1,214	285,100	1,214
2012-11-26	1,207	1,210	1,193	1,200	398,700	1,200
2012-11-22	1,198	1,200	1,182	1,193	411,100	1,193
2012-11-21	1,183	1,192	1,179	1,190	383,700	1,190
2012-11-20	1,171	1,180	1,168	1,179	294,700	1,179
2012-11-19	1,170	1,177	1,163	1,171	281,300	1,171
2012-11-16	1,135	1,158	1,135	1,158	363,900	1,158
2012-11-15	1,128	1,136	1,103	1,135	452,200	1,135
2012-11-14	1,107	1,130	1,103	1,129	373,100	1,129
2012-11-13	1,138	1,138	1,105	1,107	592,800	1,107
2012-11-12	1,142	1,144	1,137	1,137	208,600	1,137
2012-11-09	1,153	1,153	1,132	1,142	312,900	1,142
2012-11-08	1,147	1,162	1,146	1,153	342,600	1,153
2012-11-07	1,166	1,168	1,147	1,149	583,000	1,149
2012-11-06	1,165	1,167	1,147	1,166	401,000	1,166
2012-11-05	1,179	1,179	1,162	1,167	469,700	1,167
2012-11-02	1,180	1,186	1,171	1,179	596,200	1,179
2012-11-01	1,163	1,181	1,162	1,180	477,000	1,180
2012-10-31	1,174	1,175	1,153	1,163	797,900	1,163
2012-10-30	1,198	1,200	1,174	1,174	537,300	1,174
2012-10-29	1,176	1,210	1,173	1,198	881,300	1,198
2012-10-26	1,200	1,203	1,163	1,168	1,019,900	1,168
2012-10-25	1,201	1,215	1,185	1,195	1,472,800	1,195
2012-10-24	1,251	1,281	1,199	1,218	2,904,000	1,218
2012-10-23	1,082	1,087	1,067	1,073	157,800	1,073
2012-10-22	1,083	1,086	1,075	1,078	159,500	1,078
2012-10-19	1,085	1,091	1,074	1,088	117,500	1,088
2012-10-18	1,070	1,091	1,070	1,085	148,700	1,085
2012-10-17	1,067	1,069	1,057	1,065	125,400	1,065
2012-10-16	1,047	1,058	1,040	1,055	109,100	1,055
2012-10-15	1,039	1,048	1,032	1,042	223,300	1,042
2012-10-12	1,039	1,054	1,035	1,048	240,800	1,048
2012-10-11	1,019	1,035	1,019	1,035	214,100	1,035
2012-10-10	1,045	1,047	1,016	1,018	290,700	1,018
2012-10-09	1,060	1,077	1,053	1,060	149,500	1,060
2012-10-05	1,056	1,065	1,047	1,063	141,000	1,063
2012-10-04	1,050	1,074	1,044	1,063	219,100	1,063
2012-10-03	1,062	1,068	1,047	1,047	223,500	1,047
2012-10-02	1,073	1,083	1,059	1,067	194,000	1,067
2012-10-01	1,070	1,082	1,056	1,065	247,300	1,065
2012-09-28	1,100	1,101	1,071	1,078	305,700	1,078
2012-09-27	1,066	1,088	1,061	1,082	350,400	1,082
2012-09-26	1,072	1,090	1,060	1,067	343,400	1,067
2012-09-25	1,070	1,071	1,043	1,071	411,400	1,071
2012-09-24	1,078	1,080	1,069	1,076	97,900	1,076
2012-09-21	1,062	1,076	1,062	1,069	143,400	1,069
2012-09-20	1,060	1,079	1,058	1,068	149,500	1,068
2012-09-19	1,073	1,080	1,062	1,065	197,400	1,065
2012-09-18	1,075	1,090	1,074	1,077	167,200	1,077
2012-09-14	1,074	1,089	1,070	1,077	181,000	1,077
2012-09-13	1,077	1,077	1,060	1,069	186,200	1,069
2012-09-12	1,070	1,095	1,069	1,091	305,400	1,091
2012-09-11	1,051	1,069	1,050	1,068	106,800	1,068
2012-09-10	1,059	1,074	1,056	1,068	123,000	1,068
2012-09-07	1,070	1,070	1,047	1,050	413,600	1,050
2012-09-06	1,058	1,068	1,047	1,061	203,500	1,061
2012-09-05	1,057	1,076	1,050	1,066	226,400	1,066
2012-09-04	1,084	1,085	1,063	1,073	120,700	1,073
2012-09-03	1,078	1,099	1,068	1,082	166,700	1,082
2012-08-31	1,085	1,094	1,076	1,079	149,600	1,079
2012-08-30	1,092	1,106	1,086	1,093	199,100	1,093
2012-08-29	1,102	1,110	1,091	1,107	168,600	1,107
2012-08-28	1,110	1,123	1,110	1,113	228,000	1,113
2012-08-27	1,123	1,138	1,100	1,106	381,100	1,106
2012-08-24	1,101	1,124	1,096	1,116	224,100	1,116
2012-08-23	1,109	1,121	1,108	1,117	140,600	1,117
2012-08-22	1,120	1,122	1,108	1,110	144,400	1,110
2012-08-21	1,109	1,123	1,109	1,116	102,100	1,116
2012-08-20	1,111	1,120	1,110	1,112	88,000	1,112
2012-08-17	1,126	1,126	1,102	1,109	204,800	1,109
2012-08-16	1,119	1,136	1,112	1,126	208,100	1,126
2012-08-15	1,111	1,111	1,091	1,100	197,700	1,100
2012-08-14	1,097	1,122	1,093	1,121	388,000	1,121
2012-08-13	1,084	1,096	1,082	1,096	175,500	1,096
2012-08-10	1,091	1,098	1,082	1,090	166,600	1,090
2012-08-09	1,100	1,102	1,085	1,096	159,300	1,096
2012-08-08	1,099	1,115	1,090	1,099	241,200	1,099
2012-08-07	1,080	1,095	1,078	1,091	267,300	1,091
2012-08-06	1,071	1,086	1,069	1,084	254,300	1,084
2012-08-03	1,041	1,061	1,041	1,050	219,500	1,050
2012-08-02	1,050	1,067	1,047	1,052	273,900	1,052
2012-08-01	1,053	1,066	1,043	1,055	452,700	1,055
2012-07-31	1,086	1,089	1,059	1,059	569,300	1,059
2012-07-30	1,070	1,097	1,069	1,097	298,300	1,097
2012-07-27	1,088	1,088	1,058	1,066	401,800	1,066
2012-07-26	1,059	1,090	1,039	1,090	764,500	1,090
2012-07-25	1,030	1,042	1,005	1,036	1,018,100	1,036
2012-07-24	951	976	946	966	379,500	966
2012-07-23	976	986	960	966	196,400	966
2012-07-20	1,010	1,029	987	990	160,600	990
2012-07-19	997	1,017	996	1,015	281,900	1,015
2012-07-18	987	995	981	984	190,900	984
2012-07-17	992	993	977	977	114,800	977
2012-07-13	982	999	982	992	156,400	992
2012-07-12	1,000	1,000	985	986	137,000	986
2012-07-11	1,006	1,011	991	1,001	147,100	1,001
2012-07-10	1,013	1,018	1,002	1,005	152,000	1,005
2012-07-09	1,000	1,014	996	1,013	61,300	1,013
2012-07-06	1,016	1,032	1,007	1,013	203,200	1,013
2012-07-05	1,011	1,023	1,007	1,012	170,000	1,012
2012-07-04	1,023	1,034	1,020	1,024	151,800	1,024
2012-07-03	1,017	1,032	1,004	1,020	264,900	1,020
2012-07-02	1,025	1,026	1,006	1,008	168,600	1,008
2012-06-29	995	1,016	992	1,011	308,500	1,011
2012-06-28	981	1,015	981	1,006	276,400	1,006
2012-06-27	976	977	959	974	136,400	974
2012-06-26	987	993	979	981	350,400	981
2012-06-25	985	989	969	987	289,800	987
2012-06-22	967	978	967	974	122,300	974
2012-06-21	980	985	974	981	164,600	981
2012-06-20	963	980	961	979	181,600	979
2012-06-19	973	984	958	959	260,700	959
2012-06-18	965	977	964	974	205,300	974
2012-06-15	974	974	953	960	471,200	960
2012-06-14	964	981	962	973	398,400	973
2012-06-13	936	969	932	963	433,800	963
2012-06-12	919	929	917	929	212,500	929
2012-06-11	935	947	930	934	196,600	934
2012-06-08	934	936	916	929	238,600	929
2012-06-07	935	937	921	933	184,300	933
2012-06-06	911	925	907	921	182,100	921
2012-06-05	901	911	896	908	190,300	908
2012-06-04	897	904	887	901	148,300	901
2012-06-01	911	926	907	912	216,200	912
2012-05-31	907	934	906	926	253,500	926
2012-05-30	915	919	901	919	150,500	919
2012-05-29	915	921	902	920	165,200	920
2012-05-28	922	925	905	905	173,400	905
2012-05-25	915	922	906	921	198,700	921
2012-05-24	923	927	907	914	211,900	914
2012-05-23	935	935	919	923	297,700	923
2012-05-22	935	950	933	935	248,800	935
2012-05-21	914	933	914	928	141,800	928
2012-05-18	918	934	914	920	269,100	920
2012-05-17	928	947	922	942	161,200	942
2012-05-16	938	955	934	940	262,600	940
2012-05-15	956	957	934	947	245,800	947
2012-05-14	974	976	959	961	170,600	961
2012-05-11	987	993	972	972	156,900	972
2012-05-10	987	992	973	987	276,800	987
2012-05-09	999	1,004	982	986	265,200	986
2012-05-08	1,017	1,017	996	1,006	270,500	1,006
2012-05-07	1,012	1,018	995	1,005	310,400	1,005
2012-05-02	1,047	1,048	1,033	1,040	243,700	1,040
2012-05-01	1,036	1,040	1,027	1,030	171,000	1,030
2012-04-27	1,048	1,059	1,030	1,034	348,000	1,034
2012-04-26	1,058	1,065	1,043	1,048	417,700	1,048
2012-04-25	1,058	1,068	1,044	1,057	455,900	1,057
2012-04-24	1,012	1,059	1,010	1,049	413,400	1,049
2012-04-23	1,017	1,023	1,000	1,010	222,800	1,010
2012-04-20	1,012	1,012	1,001	1,006	137,200	1,006
2012-04-19	1,018	1,018	1,003	1,012	240,700	1,012
2012-04-18	1,010	1,016	1,001	1,014	272,700	1,014
2012-04-17	990	1,005	979	1,004	291,600	1,004
2012-04-16	981	990	970	984	244,800	984
2012-04-13	992	1,006	987	996	292,900	996
2012-04-12	986	996	981	989	244,600	989
2012-04-11	965	982	963	977	224,600	977
2012-04-10	982	990	973	978	131,500	978
2012-04-09	983	992	977	985	141,900	985
2012-04-06	996	1,006	992	1,002	149,000	1,002
2012-04-05	1,011	1,012	994	1,009	177,200	1,009
2012-04-04	1,031	1,039	1,007	1,014	204,900	1,014
2012-04-03	1,049	1,049	1,036	1,036	123,700	1,036
2012-04-02	1,062	1,063	1,048	1,049	251,700	1,049
2012-03-30	1,042	1,075	1,040	1,061	442,900	1,061
2012-03-29	1,015	1,034	1,015	1,031	222,200	1,031
2012-03-28	1,020	1,030	1,009	1,017	346,500	1,017
2012-03-27	1,025	1,035	1,017	1,035	235,900	1,035
2012-03-26	1,035	1,035	1,019	1,019	262,500	1,019
2012-03-23	1,035	1,035	1,023	1,025	178,200	1,025
2012-03-22	1,033	1,048	1,031	1,037	209,500	1,037
2012-03-21	1,036	1,039	1,023	1,026	143,500	1,026
2012-03-19	1,034	1,047	1,034	1,042	118,100	1,042
2012-03-16	1,037	1,047	1,032	1,040	164,500	1,040
2012-03-15	1,039	1,046	1,032	1,037	218,700	1,037
2012-03-14	1,045	1,056	1,036	1,038	307,200	1,038
2012-03-13	1,030	1,042	1,022	1,027	228,200	1,027
2012-03-12	1,040	1,049	1,032	1,034	117,700	1,034
2012-03-09	1,045	1,057	1,033	1,047	342,000	1,047
2012-03-08	1,045	1,045	1,025	1,025	376,800	1,025
2012-03-07	1,020	1,048	1,020	1,045	294,200	1,045
2012-03-06	1,023	1,042	1,023	1,033	369,700	1,033
2012-03-05	1,013	1,026	1,007	1,010	176,400	1,010
2012-03-02	1,026	1,028	1,008	1,018	197,200	1,018
2012-03-01	1,031	1,031	1,002	1,015	257,100	1,015
2012-02-29	1,034	1,038	1,001	1,005	374,800	1,005
2012-02-28	1,028	1,040	1,012	1,040	197,200	1,040
2012-02-27	1,047	1,047	1,027	1,032	262,700	1,032
2012-02-24	1,033	1,036	1,022	1,030	233,000	1,030
2012-02-23	1,010	1,034	1,002	1,032	373,900	1,032
2012-02-22	992	1,004	992	1,003	190,200	1,003
2012-02-21	986	994	982	988	160,200	988
2012-02-20	992	1,000	983	983	189,400	983
2012-02-17	970	987	968	980	260,500	980
2012-02-16	957	967	953	960	177,200	960
2012-02-15	955	968	951	963	220,900	963
2012-02-14	954	963	947	962	96,000	962
2012-02-13	948	957	944	954	115,000	954
2012-02-10	964	964	949	953	167,500	953
2012-02-09	957	970	953	965	296,700	965
2012-02-08	965	968	956	962	130,300	962
2012-02-07	942	967	942	964	280,400	964
2012-02-06	945	945	928	940	306,000	940
2012-02-03	955	968	939	944	386,600	944
2012-02-02	960	973	944	951	260,900	951
2012-02-01	934	954	933	948	232,200	948
2012-01-31	950	958	930	933	414,700	933
2012-01-30	943	962	940	961	293,500	961
2012-01-27	960	966	922	939	511,200	939
2012-01-26	974	986	949	955	419,300	955
2012-01-25	950	977	949	974	349,600	974
2012-01-24	948	953	942	947	129,700	947
2012-01-23	938	948	929	947	240,000	947
2012-01-20	921	940	920	937	200,000	937
2012-01-19	911	919	907	909	175,300	909
2012-01-18	891	911	891	900	287,100	900
2012-01-17	882	892	877	889	243,200	889
2012-01-16	881	888	870	887	148,400	887
2012-01-13	886	898	882	895	109,200	895
2012-01-12	883	887	877	885	123,700	885
2012-01-11	897	897	884	893	146,600	893
2012-01-10	899	907	892	898	117,300	898
2012-01-06	903	903	892	894	88,400	894
2012-01-05	907	914	904	909	110,900	909
2012-01-04	910	923	907	911	145,900	911

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05月
日	月	火	水	木	金	土
« 04月30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	31