8060 キヤノンマーケティングジャパン(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,079	2,079	2,047	2,048	80,200	2,048
2014-12-29	2,088	2,088	2,050	2,070	141,000	2,070
2014-12-26	2,100	2,100	2,082	2,088	131,400	2,088
2014-12-25	2,074	2,090	2,068	2,088	86,200	2,088
2014-12-24	2,100	2,106	2,074	2,086	175,300	2,086
2014-12-22	2,098	2,116	2,076	2,084	166,200	2,084
2014-12-19	2,090	2,099	2,077	2,099	266,000	2,099
2014-12-18	2,063	2,069	2,036	2,040	185,200	2,040
2014-12-17	2,034	2,050	2,019	2,019	198,100	2,019
2014-12-16	2,047	2,053	2,025	2,040	220,600	2,040
2014-12-15	2,080	2,095	2,070	2,073	287,600	2,073
2014-12-12	2,091	2,130	2,085	2,108	503,800	2,108
2014-12-11	2,052	2,096	2,052	2,090	454,000	2,090
2014-12-10	2,088	2,108	2,076	2,088	1,061,300	2,088
2014-12-09	2,121	2,144	2,092	2,114	1,798,800	2,114
2014-12-08	2,162	2,166	2,131	2,138	129,300	2,138
2014-12-05	2,159	2,162	2,141	2,154	82,400	2,154
2014-12-04	2,175	2,180	2,153	2,160	364,100	2,160
2014-12-03	2,176	2,187	2,153	2,155	111,100	2,155
2014-12-02	2,150	2,183	2,145	2,174	180,100	2,174
2014-12-01	2,147	2,177	2,145	2,170	163,800	2,170
2014-11-28	2,135	2,159	2,126	2,153	168,200	2,153
2014-11-27	2,151	2,169	2,133	2,140	155,400	2,140
2014-11-26	2,165	2,189	2,160	2,175	146,800	2,175
2014-11-25	2,222	2,222	2,178	2,185	221,400	2,185
2014-11-21	2,204	2,222	2,177	2,214	252,700	2,214
2014-11-20	2,215	2,225	2,204	2,209	129,800	2,209
2014-11-19	2,216	2,217	2,196	2,202	164,000	2,202
2014-11-18	2,180	2,205	2,165	2,204	278,300	2,204
2014-11-17	2,219	2,219	2,155	2,167	261,000	2,167
2014-11-14	2,259	2,259	2,197	2,222	261,400	2,222
2014-11-13	2,214	2,237	2,201	2,235	188,300	2,235
2014-11-12	2,245	2,260	2,209	2,215	211,700	2,215
2014-11-11	2,214	2,240	2,196	2,219	315,400	2,219
2014-11-10	2,194	2,216	2,191	2,205	204,200	2,205
2014-11-07	2,233	2,242	2,195	2,206	271,100	2,206
2014-11-06	2,242	2,250	2,206	2,213	235,700	2,213
2014-11-05	2,271	2,286	2,217	2,231	571,400	2,231
2014-11-04	2,300	2,339	2,256	2,281	491,300	2,281
2014-10-31	2,172	2,265	2,172	2,261	527,300	2,261
2014-10-30	2,182	2,195	2,152	2,159	418,100	2,159
2014-10-29	2,150	2,194	2,142	2,189	359,200	2,189
2014-10-28	2,111	2,142	2,100	2,132	322,500	2,132
2014-10-27	2,050	2,125	2,040	2,110	572,700	2,110
2014-10-24	2,038	2,050	1,986	2,040	627,800	2,040
2014-10-23	1,953	2,044	1,942	2,038	620,600	2,038
2014-10-22	1,949	1,982	1,934	1,973	395,700	1,973
2014-10-21	1,936	1,944	1,909	1,930	344,400	1,930
2014-10-20	1,910	1,929	1,909	1,922	242,300	1,922
2014-10-17	1,895	1,910	1,865	1,869	194,300	1,869
2014-10-16	1,900	1,933	1,896	1,905	237,900	1,905
2014-10-15	1,945	1,965	1,924	1,942	279,200	1,942
2014-10-14	1,939	1,990	1,935	1,950	504,800	1,950
2014-10-10	1,990	2,003	1,956	1,979	325,500	1,979
2014-10-09	2,055	2,065	2,022	2,029	134,200	2,029
2014-10-08	2,061	2,068	2,046	2,055	145,200	2,055
2014-10-07	2,068	2,126	2,068	2,099	303,700	2,099
2014-10-06	2,076	2,080	2,055	2,059	122,100	2,059
2014-10-03	2,033	2,068	2,031	2,060	198,900	2,060
2014-10-02	2,088	2,091	2,039	2,045	140,800	2,045
2014-10-01	2,130	2,156	2,114	2,117	272,300	2,117
2014-09-30	2,110	2,131	2,087	2,112	214,300	2,112
2014-09-29	2,090	2,118	2,090	2,117	220,600	2,117
2014-09-26	2,088	2,104	2,071	2,086	267,300	2,086
2014-09-25	2,082	2,100	2,078	2,100	217,900	2,100
2014-09-24	2,044	2,078	2,044	2,077	226,900	2,077
2014-09-22	2,058	2,069	2,044	2,048	156,400	2,048
2014-09-19	2,051	2,075	2,000	2,058	191,500	2,058
2014-09-18	2,044	2,064	2,034	2,053	180,800	2,053
2014-09-17	2,048	2,063	2,041	2,041	251,300	2,041
2014-09-16	2,050	2,065	2,040	2,057	199,800	2,057
2014-09-12	2,076	2,076	2,049	2,062	231,100	2,062
2014-09-11	2,085	2,086	2,050	2,067	179,100	2,067
2014-09-10	2,058	2,086	2,058	2,085	98,400	2,085
2014-09-09	2,079	2,084	2,060	2,073	119,200	2,073
2014-09-08	2,071	2,087	2,058	2,078	139,600	2,078
2014-09-05	2,077	2,086	2,062	2,071	156,600	2,071
2014-09-04	2,096	2,096	2,072	2,077	106,600	2,077
2014-09-03	2,117	2,128	2,086	2,105	209,000	2,105
2014-09-02	2,074	2,109	2,070	2,099	188,400	2,099
2014-09-01	2,070	2,078	2,020	2,076	144,600	2,076
2014-08-29	2,095	2,105	2,074	2,080	192,000	2,080
2014-08-28	2,102	2,119	2,102	2,113	143,700	2,113
2014-08-27	2,136	2,159	2,110	2,120	192,800	2,120
2014-08-26	2,130	2,160	2,121	2,143	313,000	2,143
2014-08-25	2,132	2,141	2,120	2,131	227,600	2,131
2014-08-22	2,149	2,150	2,119	2,124	243,500	2,124
2014-08-21	2,135	2,141	2,111	2,140	383,900	2,140
2014-08-20	2,133	2,150	2,116	2,135	272,600	2,135
2014-08-19	2,170	2,197	2,128	2,146	334,800	2,146
2014-08-18	2,150	2,160	2,125	2,156	179,000	2,156
2014-08-15	2,167	2,168	2,131	2,147	195,600	2,147
2014-08-14	2,141	2,167	2,123	2,162	242,900	2,162
2014-08-13	2,140	2,148	2,117	2,140	237,900	2,140
2014-08-12	2,129	2,157	2,124	2,139	222,200	2,139
2014-08-11	2,094	2,129	2,094	2,126	192,900	2,126
2014-08-08	2,130	2,130	2,055	2,074	313,700	2,074
2014-08-07	2,109	2,130	2,098	2,128	180,700	2,128
2014-08-06	2,130	2,140	2,101	2,121	226,000	2,121
2014-08-05	2,144	2,182	2,127	2,129	442,900	2,129
2014-08-04	2,098	2,146	2,098	2,134	285,100	2,134
2014-08-01	2,105	2,107	2,077	2,089	422,700	2,089
2014-07-31	2,120	2,138	2,105	2,110	226,700	2,110
2014-07-30	2,103	2,120	2,095	2,115	259,100	2,115
2014-07-29	2,120	2,126	2,087	2,120	310,200	2,120
2014-07-28	2,086	2,140	2,071	2,115	427,900	2,115
2014-07-25	2,100	2,145	2,065	2,084	687,300	2,084
2014-07-24	1,993	2,084	1,646	2,080	1,383,900	2,080
2014-07-23	1,997	1,998	1,962	1,984	337,900	1,984
2014-07-22	1,975	2,000	1,974	1,992	260,400	1,992
2014-07-18	1,941	1,974	1,941	1,961	109,100	1,961
2014-07-17	1,964	1,976	1,954	1,972	168,100	1,972
2014-07-16	1,949	1,975	1,942	1,966	190,700	1,966
2014-07-15	1,949	1,954	1,937	1,948	151,800	1,948
2014-07-14	1,944	1,968	1,942	1,956	189,000	1,956
2014-07-11	1,935	1,954	1,931	1,951	274,000	1,951
2014-07-10	1,951	1,963	1,941	1,942	243,300	1,942
2014-07-09	1,940	1,968	1,935	1,943	250,500	1,943
2014-07-08	1,924	1,964	1,909	1,944	411,100	1,944
2014-07-07	1,918	1,935	1,912	1,920	73,600	1,920
2014-07-04	1,940	1,943	1,923	1,929	105,300	1,929
2014-07-03	1,910	1,946	1,909	1,934	337,300	1,934
2014-07-02	1,905	1,919	1,898	1,907	273,100	1,907
2014-07-01	1,890	1,912	1,880	1,905	286,900	1,905
2014-06-30	1,896	1,909	1,887	1,901	253,500	1,901
2014-06-27	1,884	1,884	1,842	1,874	299,900	1,874
2014-06-26	1,893	1,914	1,888	1,903	424,200	1,903
2014-06-25	1,909	1,909	1,882	1,896	224,900	1,896
2014-06-24	1,873	1,909	1,862	1,909	228,000	1,909
2014-06-23	1,900	1,900	1,860	1,880	278,100	1,880
2014-06-20	1,900	1,900	1,869	1,887	339,400	1,887
2014-06-19	1,893	1,910	1,875	1,900	376,400	1,900
2014-06-18	1,850	1,895	1,839	1,891	337,700	1,891
2014-06-17	1,823	1,849	1,823	1,848	140,200	1,848
2014-06-16	1,863	1,875	1,827	1,841	368,300	1,841
2014-06-13	1,805	1,839	1,800	1,838	302,900	1,838
2014-06-12	1,816	1,840	1,804	1,819	439,300	1,819
2014-06-11	1,831	1,838	1,804	1,819	550,100	1,819
2014-06-10	1,830	1,950	1,830	1,864	1,058,700	1,864
2014-06-09	1,810	1,835	1,798	1,822	192,900	1,822
2014-06-06	1,826	1,826	1,804	1,814	180,800	1,814
2014-06-05	1,832	1,845	1,786	1,827	226,300	1,827
2014-06-04	1,843	1,861	1,817	1,829	273,200	1,829
2014-06-03	1,785	1,850	1,778	1,830	554,500	1,830
2014-06-02	1,745	1,775	1,740	1,767	299,200	1,767
2014-05-30	1,720	1,749	1,720	1,732	291,100	1,732
2014-05-29	1,710	1,744	1,707	1,726	310,900	1,726
2014-05-28	1,682	1,714	1,675	1,706	331,100	1,706
2014-05-27	1,687	1,693	1,672	1,680	226,700	1,680
2014-05-26	1,709	1,712	1,674	1,700	412,100	1,700
2014-05-23	1,694	1,709	1,686	1,707	270,700	1,707
2014-05-22	1,675	1,686	1,652	1,686	294,900	1,686
2014-05-21	1,647	1,679	1,640	1,679	316,000	1,679
2014-05-20	1,645	1,654	1,635	1,647	165,500	1,647
2014-05-19	1,641	1,654	1,632	1,642	217,500	1,642
2014-05-16	1,647	1,658	1,636	1,651	198,800	1,651
2014-05-15	1,648	1,665	1,631	1,662	168,500	1,662
2014-05-14	1,670	1,677	1,662	1,671	179,400	1,671
2014-05-13	1,670	1,683	1,659	1,668	157,000	1,668
2014-05-12	1,653	1,674	1,643	1,657	159,500	1,657
2014-05-09	1,665	1,692	1,652	1,658	283,600	1,658
2014-05-08	1,649	1,685	1,642	1,664	354,500	1,664
2014-05-07	1,659	1,679	1,641	1,649	427,500	1,649
2014-05-02	1,653	1,695	1,651	1,663	848,900	1,663
2014-05-01	1,650	1,659	1,627	1,650	401,100	1,650
2014-04-30	1,600	1,649	1,595	1,646	950,900	1,646
2014-04-28	1,562	1,595	1,546	1,595	548,700	1,595
2014-04-25	1,523	1,562	1,511	1,562	803,000	1,562
2014-04-24	1,516	1,544	1,484	1,493	698,100	1,493
2014-04-23	1,500	1,518	1,466	1,496	910,800	1,496
2014-04-22	1,424	1,424	1,411	1,418	116,300	1,418
2014-04-21	1,425	1,427	1,413	1,420	67,400	1,420
2014-04-18	1,423	1,424	1,412	1,424	52,300	1,424
2014-04-17	1,416	1,425	1,410	1,415	107,700	1,415
2014-04-16	1,400	1,419	1,390	1,419	144,200	1,419
2014-04-15	1,384	1,396	1,372	1,389	127,300	1,389
2014-04-14	1,370	1,393	1,363	1,380	130,700	1,380
2014-04-11	1,372	1,385	1,351	1,373	144,600	1,373
2014-04-10	1,391	1,408	1,381	1,390	121,400	1,390
2014-04-09	1,378	1,391	1,360	1,380	246,700	1,380
2014-04-08	1,403	1,413	1,392	1,399	120,000	1,399
2014-04-07	1,423	1,423	1,405	1,409	195,300	1,409
2014-04-04	1,432	1,442	1,422	1,442	125,100	1,442
2014-04-03	1,429	1,439	1,414	1,434	139,600	1,434
2014-04-02	1,430	1,442	1,419	1,421	166,800	1,421
2014-04-01	1,428	1,430	1,410	1,423	132,300	1,423
2014-03-31	1,409	1,420	1,396	1,417	152,800	1,417
2014-03-28	1,380	1,409	1,380	1,408	161,600	1,408
2014-03-27	1,388	1,395	1,373	1,390	240,900	1,390
2014-03-26	1,415	1,436	1,364	1,382	395,500	1,382
2014-03-25	1,371	1,422	1,367	1,385	412,000	1,385
2014-03-24	1,341	1,393	1,338	1,368	253,100	1,368
2014-03-20	1,341	1,345	1,322	1,323	209,700	1,323
2014-03-19	1,341	1,343	1,319	1,330	101,500	1,330
2014-03-18	1,330	1,344	1,318	1,334	137,800	1,334
2014-03-17	1,305	1,323	1,303	1,309	271,000	1,309
2014-03-14	1,322	1,336	1,311	1,315	325,600	1,315
2014-03-13	1,332	1,345	1,322	1,328	55,800	1,328
2014-03-12	1,335	1,343	1,318	1,335	131,200	1,335
2014-03-11	1,363	1,373	1,342	1,355	100,300	1,355
2014-03-10	1,356	1,376	1,353	1,359	148,800	1,359
2014-03-07	1,350	1,374	1,347	1,356	157,300	1,356
2014-03-06	1,336	1,344	1,326	1,334	165,300	1,334
2014-03-05	1,337	1,359	1,321	1,327	149,100	1,327
2014-03-04	1,300	1,326	1,300	1,314	250,100	1,314
2014-03-03	1,301	1,329	1,291	1,310	189,400	1,310
2014-02-28	1,335	1,336	1,305	1,324	239,600	1,324
2014-02-27	1,338	1,348	1,320	1,335	100,500	1,335
2014-02-26	1,350	1,356	1,336	1,337	142,700	1,337
2014-02-25	1,338	1,350	1,331	1,350	156,500	1,350
2014-02-24	1,337	1,350	1,311	1,320	160,200	1,320
2014-02-21	1,307	1,334	1,305	1,330	157,500	1,330
2014-02-20	1,312	1,328	1,293	1,301	242,400	1,301
2014-02-19	1,315	1,343	1,308	1,321	195,000	1,321
2014-02-18	1,305	1,335	1,289	1,327	193,800	1,327
2014-02-17	1,285	1,308	1,274	1,302	127,800	1,302
2014-02-14	1,299	1,311	1,278	1,289	187,500	1,289
2014-02-13	1,315	1,320	1,294	1,299	103,000	1,299
2014-02-12	1,318	1,320	1,302	1,312	180,600	1,312
2014-02-10	1,326	1,326	1,299	1,314	109,000	1,314
2014-02-07	1,303	1,312	1,288	1,307	121,900	1,307
2014-02-06	1,290	1,295	1,275	1,282	204,000	1,282
2014-02-05	1,262	1,297	1,256	1,292	340,900	1,292
2014-02-04	1,282	1,295	1,268	1,280	348,100	1,280
2014-02-03	1,314	1,329	1,306	1,312	260,000	1,312
2014-01-31	1,315	1,343	1,305	1,321	393,000	1,321
2014-01-30	1,359	1,359	1,316	1,325	385,000	1,325
2014-01-29	1,371	1,404	1,353	1,401	255,400	1,401
2014-01-28	1,375	1,375	1,336	1,339	326,900	1,339
2014-01-27	1,413	1,413	1,385	1,386	218,200	1,386
2014-01-24	1,407	1,428	1,399	1,422	213,600	1,422
2014-01-23	1,456	1,456	1,428	1,428	153,500	1,428
2014-01-22	1,450	1,462	1,440	1,451	136,700	1,451
2014-01-21	1,459	1,468	1,452	1,454	113,700	1,454
2014-01-20	1,474	1,475	1,459	1,462	44,500	1,462
2014-01-17	1,447	1,472	1,444	1,468	84,700	1,468
2014-01-16	1,462	1,471	1,449	1,452	129,800	1,452
2014-01-15	1,446	1,459	1,441	1,459	121,200	1,459
2014-01-14	1,471	1,478	1,440	1,443	144,800	1,443
2014-01-10	1,471	1,474	1,447	1,473	164,900	1,473
2014-01-09	1,483	1,488	1,465	1,483	200,200	1,483
2014-01-08	1,462	1,477	1,458	1,475	85,000	1,475
2014-01-07	1,480	1,482	1,455	1,462	133,500	1,462
2014-01-06	1,478	1,495	1,471	1,479	166,500	1,479

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