1. HOME >
  2. 株価時系列 >
  3. 8060 >
  4. 2013年

8060 キヤノンマーケティングジャパン(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,4721,4751,4581,467114,6001,467
2013-12-271,4451,4571,4321,452143,0001,452
2013-12-261,4361,4471,4291,444129,3001,444
2013-12-251,4311,4371,4251,432236,6001,432
2013-12-241,4451,4581,4411,447203,9001,447
2013-12-201,4401,4501,4341,445310,9001,445
2013-12-191,4691,4741,4471,452300,6001,452
2013-12-181,4771,4771,4531,462346,6001,462
2013-12-171,4691,4881,4611,478185,1001,478
2013-12-161,4791,4801,4591,469397,5001,469
2013-12-131,4911,4981,4711,479603,1001,479
2013-12-121,5051,5121,4941,505128,8001,505
2013-12-111,5061,5151,4981,508277,6001,508
2013-12-101,5081,5171,5041,506437,9001,506
2013-12-091,5151,5171,5021,508295,8001,508
2013-12-061,5121,5121,4861,499412,6001,499
2013-12-051,5161,5191,5051,512464,1001,512
2013-12-041,5091,5221,4961,513270,6001,513
2013-12-031,5261,5281,5151,520325,3001,520
2013-12-021,5201,5251,5091,520312,4001,520
2013-11-291,5001,5241,4971,520380,5001,520
2013-11-281,5061,5131,5001,511259,9001,511
2013-11-271,5041,5091,4911,499346,1001,499
2013-11-261,4981,5081,4861,504418,0001,504
2013-11-251,4871,5051,4821,502512,2001,502
2013-11-221,4891,4951,4781,481384,1001,481
2013-11-211,4731,4871,4671,487333,7001,487
2013-11-201,4651,4731,4601,473244,0001,473
2013-11-191,4611,4691,4551,465334,2001,465
2013-11-181,4721,4741,4541,469320,9001,469
2013-11-151,4481,4741,4461,468488,6001,468
2013-11-141,4501,4511,4321,440552,0001,440
2013-11-131,4341,4471,4251,445319,9001,445
2013-11-121,4201,4341,4151,434318,8001,434
2013-11-111,4001,4251,4001,420340,7001,420
2013-11-081,3911,4041,3801,395329,6001,395
2013-11-071,4201,4401,3891,396716,8001,396
2013-11-061,3831,4351,3751,420770,6001,420
2013-11-051,3501,4171,3501,3881,307,0001,388
2013-11-011,3131,3171,2901,295194,7001,295
2013-10-311,3181,3381,3011,313266,1001,313
2013-10-301,3231,3321,3061,311403,2001,311
2013-10-291,3381,3381,3011,315505,6001,315
2013-10-281,3441,3541,3261,352238,9001,352
2013-10-251,3731,3731,3281,342411,3001,342
2013-10-241,3441,3921,3271,384505,7001,384
2013-10-231,3451,3501,3271,328265,0001,328
2013-10-221,3391,3441,3291,339162,6001,339
2013-10-211,3241,3371,3191,334143,6001,334
2013-10-181,3231,3351,3111,325144,1001,325
2013-10-171,3171,3371,3141,325172,1001,325
2013-10-161,3201,3231,2951,303207,8001,303
2013-10-151,3371,3401,3141,322200,6001,322
2013-10-111,3151,3291,3141,326173,2001,326
2013-10-101,2951,3031,2881,300177,6001,300
2013-10-091,2641,2951,2611,293173,2001,293
2013-10-081,2691,2811,2551,268258,4001,268
2013-10-071,2871,3091,2791,282124,6001,282
2013-10-041,2931,3041,2801,291225,7001,291
2013-10-031,2901,3051,2721,295195,3001,295
2013-10-021,2971,3091,2781,285190,6001,285
2013-10-011,3001,3131,2901,295176,9001,295
2013-09-301,3081,3161,2981,304121,3001,304
2013-09-271,3331,3371,3211,331116,4001,331
2013-09-261,3291,3381,3131,337211,6001,337
2013-09-251,3151,3231,3041,318155,3001,318
2013-09-241,3121,3221,3021,313116,4001,313
2013-09-201,3121,3331,3071,311195,2001,311
2013-09-191,3111,3131,2941,312166,3001,312
2013-09-181,2891,3071,2841,29584,4001,295
2013-09-171,2901,3051,2801,281156,5001,281
2013-09-131,2841,3011,2731,280268,8001,280
2013-09-121,2671,3001,2581,284299,8001,284
2013-09-111,2871,2891,2581,264207,8001,264
2013-09-101,2811,2901,2711,285183,6001,285
2013-09-091,2871,2881,2681,28272,7001,282
2013-09-061,2871,2871,2521,256113,7001,256
2013-09-051,2881,2881,2541,260188,8001,260
2013-09-041,2651,2861,2571,282121,9001,282
2013-09-031,2751,2801,2551,277196,0001,277
2013-09-021,2561,2631,2441,258107,9001,258
2013-08-301,2631,2661,2361,246256,1001,246
2013-08-291,2561,2621,2451,256239,8001,256
2013-08-281,2491,2691,2431,261205,0001,261
2013-08-271,2731,2841,2621,264236,1001,264
2013-08-261,2581,2861,2561,273361,1001,273
2013-08-231,2691,2801,2381,251388,3001,251
2013-08-221,2321,2591,2251,240253,5001,240
2013-08-211,2471,2591,2341,243266,6001,243
2013-08-201,2571,2771,2511,25294,4001,252
2013-08-191,2621,2771,2621,26897,7001,268
2013-08-161,2621,2751,2561,260111,6001,260
2013-08-151,2671,2971,2671,278165,6001,278
2013-08-141,2801,2921,2691,288159,6001,288
2013-08-131,2601,2821,2601,279258,0001,279
2013-08-121,2471,2551,2311,242271,9001,242
2013-08-091,2561,2691,2371,258316,1001,258
2013-08-081,2661,2971,2531,257205,5001,257
2013-08-071,2811,3051,2751,278346,3001,278
2013-08-061,2761,2911,2661,287176,2001,287
2013-08-051,2791,2971,2721,286218,2001,286
2013-08-021,2841,2931,2661,292294,4001,292
2013-08-011,2511,2831,2501,283260,6001,283
2013-07-311,2871,2951,2501,254429,1001,254
2013-07-301,2501,3141,2361,307779,7001,307
2013-07-291,2711,2781,2501,261278,6001,261
2013-07-261,3031,3081,2801,289423,5001,289
2013-07-251,3031,3201,2881,302473,4001,302
2013-07-241,3161,3561,2901,310632,8001,310
2013-07-231,3701,3791,3531,374203,1001,374
2013-07-221,3541,3741,3441,367200,5001,367
2013-07-191,3741,3811,3411,347181,6001,347
2013-07-181,3701,3761,3311,362165,1001,362
2013-07-171,3501,3711,3221,361237,6001,361
2013-07-161,3891,3911,3301,353610,8001,353
2013-07-121,3941,4041,3811,393314,9001,393
2013-07-111,3661,3941,3501,386356,4001,386
2013-07-101,3581,3891,3541,365217,6001,365
2013-07-091,3651,3701,3411,364178,6001,364
2013-07-081,3611,3711,3341,340195,5001,340
2013-07-051,3501,3601,3451,35897,1001,358
2013-07-041,3571,3601,3291,341130,3001,341
2013-07-031,3631,3661,3391,360160,8001,360
2013-07-021,3381,3541,3241,353107,2001,353
2013-07-011,3461,3461,3151,337124,8001,337
2013-06-281,2891,3281,2811,327195,2001,327
2013-06-271,2661,2851,2381,284207,8001,284
2013-06-261,2801,2921,2501,264206,5001,264
2013-06-251,2791,2891,2591,280143,6001,280
2013-06-241,3111,3111,2761,282117,9001,282
2013-06-211,2451,3051,2341,294257,5001,294
2013-06-201,2821,2941,2721,27381,5001,273
2013-06-191,3001,3031,2721,295184,9001,295
2013-06-181,3001,3191,2771,284257,0001,284
2013-06-171,2541,2981,2421,292442,9001,292
2013-06-141,2521,2801,2391,253389,6001,253
2013-06-131,2521,2541,2271,228263,7001,228
2013-06-121,2601,2991,2401,282297,9001,282
2013-06-111,2811,2961,2561,273365,0001,273
2013-06-101,2521,2991,2511,289239,9001,289
2013-06-071,2371,2501,2001,228174,7001,228
2013-06-061,2811,3101,2551,256225,6001,256
2013-06-051,3431,3481,3001,302256,4001,302
2013-06-041,3021,3491,2981,342251,6001,342
2013-06-031,3501,3721,3231,332344,7001,332
2013-05-311,3841,3971,3661,379190,0001,379
2013-05-301,3781,3951,3491,355236,1001,355
2013-05-291,4431,4491,4101,422223,0001,422
2013-05-281,3751,4061,3751,396213,9001,396
2013-05-271,4271,4301,3811,387278,9001,387
2013-05-241,3731,4351,3701,426437,8001,426
2013-05-231,4801,4861,3601,360347,9001,360
2013-05-221,4981,5131,4761,476204,0001,476
2013-05-211,4731,4801,4481,468176,9001,468
2013-05-201,4861,4981,4721,472126,5001,472
2013-05-171,4741,5031,4601,489154,8001,489
2013-05-161,4871,5121,4211,465284,4001,465
2013-05-151,5171,5251,4891,493144,2001,493
2013-05-141,5081,5181,4991,499167,8001,499
2013-05-131,4801,5261,4551,517466,1001,517
2013-05-101,4691,4751,4501,453305,0001,453
2013-05-091,4531,4601,4421,442167,9001,442
2013-05-081,4471,4681,4411,458182,3001,458
2013-05-071,4471,4631,4371,452185,9001,452
2013-05-021,4171,4321,4151,417164,1001,417
2013-05-011,4111,4311,4021,416253,3001,416
2013-04-301,4151,4451,4151,420480,8001,420
2013-04-261,4761,4761,4151,416400,1001,416
2013-04-251,4141,4621,4111,459564,2001,459
2013-04-241,4101,4191,3921,413466,6001,413
2013-04-231,4101,4261,3701,401934,9001,401
2013-04-221,4701,4991,4701,486265,8001,486
2013-04-191,4201,4481,4181,441240,7001,441
2013-04-181,4621,4691,4451,448232,9001,448
2013-04-171,4641,4841,4591,477139,2001,477
2013-04-161,4501,4751,4331,451284,5001,451
2013-04-151,4881,4961,4731,479113,4001,479
2013-04-121,4801,4981,4781,488134,3001,488
2013-04-111,4761,4981,4601,483174,1001,483
2013-04-101,4531,4731,4491,469208,0001,469
2013-04-091,4581,4671,4371,452172,8001,452
2013-04-081,4401,4591,4241,459252,8001,459
2013-04-051,4251,4471,3991,414340,2001,414
2013-04-041,3611,4131,3501,412295,3001,412
2013-04-031,3391,3781,3381,376234,9001,376
2013-04-021,3351,3601,3031,351305,2001,351
2013-04-011,3771,3771,3331,333193,0001,333
2013-03-291,3991,4051,3711,385162,4001,385
2013-03-281,3901,3971,3811,393194,2001,393
2013-03-271,3791,3921,3731,392188,6001,392
2013-03-261,3941,3961,3791,393273,4001,393
2013-03-251,4111,4121,3331,394315,1001,394
2013-03-221,3901,4091,3901,390175,9001,390
2013-03-211,4071,4281,3761,412283,4001,412
2013-03-191,3791,4071,3791,402187,3001,402
2013-03-181,3941,4091,3771,378247,5001,378
2013-03-151,3801,4121,3791,404468,2001,404
2013-03-141,3571,3771,3571,375229,3001,375
2013-03-131,3451,3801,3381,356381,1001,356
2013-03-121,3501,3651,3341,338433,6001,338
2013-03-111,3061,3231,3001,320186,5001,320
2013-03-081,2861,3081,2861,297304,3001,297
2013-03-071,3001,3141,2801,287209,1001,287
2013-03-061,2691,2881,2661,286198,1001,286
2013-03-051,2841,2921,2621,271252,4001,271
2013-03-041,2981,3041,2811,283255,3001,283
2013-03-011,2981,3061,2671,294234,4001,294
2013-02-281,2771,3171,2771,298259,5001,298
2013-02-271,2841,2841,2471,257210,3001,257
2013-02-261,2951,2951,2761,285241,2001,285
2013-02-251,2871,2981,2801,295225,3001,295
2013-02-221,2421,2681,2421,264128,8001,264
2013-02-211,2701,2901,2591,265206,8001,265
2013-02-201,2781,2931,2751,279221,1001,279
2013-02-191,2701,2881,2631,273214,7001,273
2013-02-181,2331,2531,2231,250184,0001,250
2013-02-151,2301,2351,2161,235233,0001,235
2013-02-141,2321,2461,2291,237155,5001,237
2013-02-131,2661,2661,2301,242192,8001,242
2013-02-121,2461,2731,2461,266191,7001,266
2013-02-081,2501,2551,2371,242181,6001,242
2013-02-071,2581,2701,2561,264194,8001,264
2013-02-061,2731,2901,2681,277450,7001,277
2013-02-051,2481,2661,2421,256272,9001,256
2013-02-041,2711,2751,2621,267222,3001,267
2013-02-011,2571,2651,2541,258359,8001,258
2013-01-311,2501,2501,2231,244465,4001,244
2013-01-301,2501,2651,2301,245916,2001,245
2013-01-291,2401,2401,1761,199609,2001,199
2013-01-281,2421,2591,2351,251459,5001,251
2013-01-251,2211,2441,2191,233366,5001,233
2013-01-241,2011,2281,1881,225464,0001,225
2013-01-231,2311,2481,2141,221341,3001,221
2013-01-221,2671,2691,2421,254308,0001,254
2013-01-211,2871,2941,2791,284117,4001,284
2013-01-181,2761,2881,2581,279225,8001,279
2013-01-171,2741,2791,2531,269183,9001,269
2013-01-161,2691,2751,2561,260187,7001,260
2013-01-151,2741,2821,2621,273227,5001,273
2013-01-111,2771,2871,2531,273181,9001,273
2013-01-101,2651,2731,2501,269203,7001,269
2013-01-091,2581,2751,2581,269204,3001,269
2013-01-081,2581,2801,2481,254208,6001,254
2013-01-071,2681,2701,2471,256164,0001,256
2013-01-041,2531,2641,2391,260218,3001,260

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