8060 キヤノンマーケティングジャパン(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,929	1,961	1,909	1,960	153,400	1,960
2018-12-27	1,887	1,905	1,861	1,904	129,700	1,904
2018-12-26	1,827	1,828	1,784	1,807	164,400	1,807
2018-12-25	1,878	1,881	1,779	1,793	134,400	1,793
2018-12-21	1,924	1,930	1,858	1,881	188,000	1,881
2018-12-20	1,974	1,990	1,936	1,943	148,000	1,943
2018-12-19	1,978	1,988	1,946	1,953	131,100	1,953
2018-12-18	1,998	2,019	1,989	1,989	129,500	1,989
2018-12-17	2,000	2,044	2,000	2,030	255,500	2,030
2018-12-14	2,035	2,038	1,998	2,006	257,600	2,006
2018-12-13	2,068	2,068	2,035	2,036	180,000	2,036
2018-12-12	2,037	2,079	2,028	2,068	109,200	2,068
2018-12-11	2,063	2,079	2,022	2,022	128,900	2,022
2018-12-10	2,045	2,095	2,027	2,036	88,300	2,036
2018-12-07	2,056	2,119	2,052	2,107	156,500	2,107
2018-12-06	2,050	2,062	2,040	2,052	173,100	2,052
2018-12-05	2,042	2,072	2,038	2,052	203,700	2,052
2018-12-04	2,170	2,171	2,083	2,084	179,300	2,084
2018-12-03	2,192	2,197	2,177	2,185	110,500	2,185
2018-11-30	2,159	2,188	2,152	2,178	120,000	2,178
2018-11-29	2,160	2,178	2,151	2,164	120,900	2,164
2018-11-28	2,137	2,138	2,115	2,127	114,600	2,127
2018-11-27	2,166	2,166	2,105	2,118	115,900	2,118
2018-11-26	2,127	2,177	2,126	2,172	196,900	2,172
2018-11-22	2,079	2,106	2,057	2,106	98,900	2,106
2018-11-21	2,043	2,081	2,034	2,076	100,700	2,076
2018-11-20	2,115	2,135	2,077	2,105	109,400	2,105
2018-11-19	2,162	2,171	2,152	2,161	52,600	2,161
2018-11-16	2,152	2,170	2,122	2,146	83,900	2,146
2018-11-15	2,126	2,168	2,126	2,156	75,300	2,156
2018-11-14	2,125	2,148	2,119	2,142	118,500	2,142
2018-11-13	2,123	2,125	2,092	2,119	94,500	2,119
2018-11-12	2,160	2,182	2,145	2,170	84,300	2,170
2018-11-09	2,186	2,192	2,170	2,177	74,100	2,177
2018-11-08	2,183	2,195	2,170	2,171	86,100	2,171
2018-11-07	2,129	2,165	2,128	2,133	102,600	2,133
2018-11-06	2,105	2,147	2,101	2,132	56,600	2,132
2018-11-05	2,091	2,117	2,081	2,101	112,200	2,101
2018-11-02	2,121	2,128	2,075	2,112	158,500	2,112
2018-11-01	2,136	2,175	2,121	2,146	173,900	2,146
2018-10-31	2,091	2,139	2,076	2,139	197,300	2,139
2018-10-30	2,032	2,096	2,020	2,080	286,700	2,080
2018-10-29	1,973	2,034	1,968	2,016	319,100	2,016
2018-10-26	2,004	2,010	1,938	1,961	631,000	1,961
2018-10-25	1,996	2,043	1,908	1,982	720,100	1,982
2018-10-24	2,183	2,217	2,164	2,196	189,300	2,196
2018-10-23	2,190	2,190	2,147	2,150	133,600	2,150
2018-10-22	2,175	2,227	2,165	2,211	145,500	2,211
2018-10-19	2,196	2,198	2,180	2,190	102,600	2,190
2018-10-18	2,240	2,256	2,218	2,219	165,900	2,219
2018-10-17	2,178	2,252	2,176	2,244	219,000	2,244
2018-10-16	2,093	2,140	2,092	2,138	245,200	2,138
2018-10-15	2,170	2,179	2,136	2,136	171,600	2,136
2018-10-12	2,198	2,208	2,172	2,179	197,000	2,179
2018-10-11	2,238	2,247	2,191	2,214	296,300	2,214
2018-10-10	2,341	2,354	2,320	2,321	104,000	2,321
2018-10-09	2,354	2,362	2,331	2,335	133,100	2,335
2018-10-05	2,376	2,384	2,356	2,361	97,500	2,361
2018-10-04	2,404	2,408	2,386	2,397	87,400	2,397
2018-10-03	2,395	2,402	2,376	2,381	113,700	2,381
2018-10-02	2,400	2,418	2,381	2,384	144,200	2,384
2018-10-01	2,392	2,398	2,379	2,392	89,700	2,392
2018-09-28	2,416	2,443	2,404	2,412	111,200	2,412
2018-09-27	2,436	2,448	2,411	2,418	214,600	2,418
2018-09-26	2,399	2,440	2,388	2,434	311,100	2,434
2018-09-25	2,373	2,397	2,367	2,394	407,700	2,394
2018-09-21	2,339	2,377	2,324	2,355	179,900	2,355
2018-09-20	2,365	2,374	2,319	2,326	140,800	2,326
2018-09-19	2,332	2,367	2,315	2,355	217,800	2,355
2018-09-18	2,290	2,314	2,271	2,299	254,100	2,299
2018-09-14	2,258	2,298	2,258	2,297	192,000	2,297
2018-09-13	2,231	2,268	2,229	2,249	86,700	2,249
2018-09-12	2,250	2,280	2,201	2,229	199,700	2,229
2018-09-11	2,250	2,271	2,248	2,257	111,000	2,257
2018-09-10	2,270	2,290	2,265	2,268	122,400	2,268
2018-09-07	2,287	2,299	2,249	2,267	196,000	2,267
2018-09-06	2,347	2,360	2,323	2,330	224,500	2,330
2018-09-05	2,337	2,363	2,329	2,348	104,200	2,348
2018-09-04	2,347	2,350	2,325	2,343	115,400	2,343
2018-09-03	2,352	2,367	2,338	2,349	111,900	2,349
2018-08-31	2,332	2,368	2,332	2,351	110,600	2,351
2018-08-30	2,381	2,394	2,353	2,362	157,500	2,362
2018-08-29	2,358	2,390	2,355	2,384	88,600	2,384
2018-08-28	2,361	2,379	2,351	2,358	90,200	2,358
2018-08-27	2,345	2,366	2,341	2,351	157,500	2,351
2018-08-24	2,338	2,343	2,319	2,341	117,000	2,341
2018-08-23	2,324	2,330	2,308	2,320	148,000	2,320
2018-08-22	2,296	2,333	2,290	2,330	111,100	2,330
2018-08-21	2,312	2,323	2,294	2,296	139,000	2,296
2018-08-20	2,315	2,328	2,302	2,312	142,200	2,312
2018-08-17	2,300	2,329	2,298	2,325	143,300	2,325
2018-08-16	2,297	2,301	2,269	2,280	181,200	2,280
2018-08-15	2,360	2,361	2,320	2,324	144,600	2,324
2018-08-14	2,326	2,351	2,313	2,350	167,700	2,350
2018-08-13	2,322	2,329	2,297	2,308	179,900	2,308
2018-08-10	2,359	2,363	2,325	2,327	114,600	2,327
2018-08-09	2,332	2,357	2,323	2,351	129,800	2,351
2018-08-08	2,361	2,362	2,331	2,334	218,600	2,334
2018-08-07	2,343	2,367	2,325	2,363	129,500	2,363
2018-08-06	2,345	2,357	2,333	2,339	135,800	2,339
2018-08-03	2,381	2,385	2,336	2,340	204,900	2,340
2018-08-02	2,398	2,433	2,376	2,378	371,900	2,378
2018-08-01	2,361	2,412	2,359	2,399	429,000	2,399
2018-07-31	2,371	2,389	2,339	2,340	777,700	2,340
2018-07-30	2,299	2,372	2,297	2,354	481,500	2,354
2018-07-27	2,324	2,343	2,296	2,314	346,600	2,314
2018-07-26	2,325	2,406	2,296	2,344	572,200	2,344
2018-07-25	2,222	2,287	2,222	2,275	348,000	2,275
2018-07-24	2,202	2,226	2,202	2,222	222,100	2,222
2018-07-23	2,233	2,252	2,227	2,227	119,200	2,227
2018-07-20	2,266	2,278	2,237	2,248	279,300	2,248
2018-07-19	2,265	2,277	2,246	2,266	175,000	2,266
2018-07-18	2,260	2,280	2,254	2,270	170,300	2,270
2018-07-17	2,206	2,274	2,196	2,251	311,200	2,251
2018-07-13	2,191	2,217	2,177	2,205	247,300	2,205
2018-07-12	2,205	2,214	2,170	2,186	243,900	2,186
2018-07-11	2,245	2,249	2,182	2,218	161,700	2,218
2018-07-10	2,268	2,273	2,249	2,249	244,500	2,249
2018-07-09	2,230	2,275	2,227	2,272	201,800	2,272
2018-07-06	2,228	2,234	2,198	2,223	292,500	2,223
2018-07-05	2,245	2,260	2,211	2,224	178,100	2,224
2018-07-04	2,248	2,266	2,235	2,263	236,900	2,263
2018-07-03	2,279	2,286	2,243	2,266	238,100	2,266
2018-07-02	2,305	2,324	2,277	2,278	351,400	2,278
2018-06-29	2,321	2,322	2,283	2,308	179,300	2,308
2018-06-28	2,303	2,309	2,274	2,296	275,600	2,296
2018-06-27	2,282	2,309	2,277	2,303	333,500	2,303
2018-06-26	2,248	2,273	2,241	2,269	296,600	2,269
2018-06-25	2,270	2,273	2,248	2,260	280,300	2,260
2018-06-22	2,229	2,274	2,203	2,270	394,600	2,270
2018-06-21	2,241	2,258	2,234	2,235	203,500	2,235
2018-06-20	2,241	2,256	2,212	2,245	224,900	2,245
2018-06-19	2,306	2,306	2,250	2,252	288,300	2,252
2018-06-18	2,344	2,349	2,310	2,320	171,200	2,320
2018-06-15	2,372	2,372	2,332	2,339	304,400	2,339
2018-06-14	2,355	2,366	2,338	2,362	234,800	2,362
2018-06-13	2,374	2,387	2,354	2,358	151,600	2,358
2018-06-12	2,378	2,392	2,367	2,369	234,500	2,369
2018-06-11	2,401	2,411	2,381	2,382	178,400	2,382
2018-06-08	2,359	2,414	2,359	2,399	385,100	2,399
2018-06-07	2,415	2,422	2,392	2,400	264,300	2,400
2018-06-06	2,418	2,419	2,393	2,404	283,800	2,404
2018-06-05	2,418	2,435	2,406	2,430	205,400	2,430
2018-06-04	2,398	2,433	2,393	2,417	247,800	2,417
2018-06-01	2,324	2,371	2,314	2,361	375,700	2,361
2018-05-31	2,362	2,366	2,325	2,334	508,900	2,334
2018-05-30	2,381	2,406	2,367	2,384	252,700	2,384
2018-05-29	2,449	2,459	2,402	2,406	150,500	2,406
2018-05-28	2,380	2,453	2,334	2,448	518,200	2,448
2018-05-25	2,435	2,445	2,406	2,410	314,000	2,410
2018-05-24	2,500	2,501	2,439	2,444	382,300	2,444
2018-05-23	2,473	2,522	2,466	2,512	378,700	2,512
2018-05-22	2,500	2,504	2,465	2,480	166,200	2,480
2018-05-21	2,500	2,505	2,478	2,483	187,000	2,483
2018-05-18	2,485	2,485	2,456	2,474	272,500	2,474
2018-05-17	2,477	2,482	2,457	2,468	232,400	2,468
2018-05-16	2,467	2,477	2,450	2,462	227,100	2,462
2018-05-15	2,458	2,484	2,454	2,467	285,900	2,467
2018-05-14	2,457	2,481	2,449	2,456	270,100	2,456
2018-05-11	2,422	2,512	2,419	2,507	543,400	2,507
2018-05-10	2,445	2,446	2,406	2,408	365,400	2,408
2018-05-09	2,456	2,471	2,444	2,456	518,800	2,456
2018-05-08	2,475	2,477	2,449	2,471	332,300	2,471
2018-05-07	2,425	2,473	2,397	2,469	613,300	2,469
2018-05-02	2,398	2,458	2,376	2,450	714,800	2,450
2018-05-01	2,370	2,382	2,359	2,379	576,500	2,379
2018-04-27	2,360	2,383	2,348	2,375	777,300	2,375
2018-04-26	2,398	2,398	2,335	2,343	1,226,700	2,343
2018-04-25	2,470	2,471	2,360	2,374	1,789,500	2,374
2018-04-24	2,809	2,822	2,767	2,820	340,200	2,820
2018-04-23	2,833	2,833	2,805	2,824	181,800	2,824
2018-04-20	2,820	2,849	2,810	2,840	153,900	2,840
2018-04-19	2,843	2,850	2,808	2,815	177,600	2,815
2018-04-18	2,833	2,843	2,805	2,837	166,400	2,837
2018-04-17	2,862	2,874	2,834	2,841	170,200	2,841
2018-04-16	2,850	2,882	2,849	2,874	69,400	2,874
2018-04-13	2,869	2,889	2,839	2,856	170,400	2,856
2018-04-12	2,855	2,865	2,819	2,852	173,800	2,852
2018-04-11	2,881	2,886	2,836	2,860	125,500	2,860
2018-04-10	2,875	2,918	2,861	2,872	166,800	2,872
2018-04-09	2,893	2,910	2,859	2,896	170,900	2,896
2018-04-06	2,900	2,900	2,860	2,872	200,100	2,872
2018-04-05	2,900	2,900	2,859	2,878	148,800	2,878
2018-04-04	2,882	2,894	2,854	2,886	162,600	2,886
2018-04-03	2,815	2,857	2,797	2,842	139,100	2,842
2018-03-30	2,883	2,891	2,854	2,874	113,200	2,874
2018-03-29	2,863	2,878	2,826	2,853	114,200	2,853
2018-03-28	2,821	2,827	2,778	2,814	137,200	2,814
2018-03-27	2,780	2,834	2,780	2,830	177,700	2,830
2018-03-26	2,787	2,787	2,708	2,771	195,900	2,771
2018-03-23	2,785	2,785	2,731	2,737	216,200	2,737
2018-03-22	2,796	2,840	2,788	2,835	211,700	2,835
2018-03-20	2,760	2,776	2,737	2,766	97,300	2,766
2018-03-19	2,831	2,836	2,776	2,784	125,900	2,784
2018-03-16	2,845	2,871	2,807	2,856	275,600	2,856
2018-03-15	2,815	2,854	2,800	2,835	134,800	2,835
2018-03-14	2,826	2,835	2,816	2,823	99,500	2,823
2018-03-13	2,800	2,824	2,789	2,821	89,100	2,821
2018-03-12	2,824	2,831	2,789	2,801	80,200	2,801
2018-03-09	2,794	2,809	2,761	2,776	127,800	2,776
2018-03-08	2,797	2,801	2,751	2,764	93,100	2,764
2018-03-07	2,782	2,804	2,769	2,770	140,400	2,770
2018-03-06	2,784	2,834	2,783	2,808	98,400	2,808
2018-03-05	2,778	2,797	2,767	2,785	85,100	2,785
2018-03-02	2,811	2,829	2,757	2,790	230,200	2,790
2018-03-01	2,915	2,929	2,855	2,861	159,500	2,861
2018-02-28	2,906	2,945	2,900	2,910	182,300	2,910
2018-02-27	2,959	2,973	2,939	2,948	84,400	2,948
2018-02-26	2,941	2,947	2,919	2,939	121,400	2,939
2018-02-23	2,950	2,955	2,913	2,927	122,600	2,927
2018-02-22	2,910	2,965	2,899	2,952	172,200	2,952
2018-02-21	2,928	2,949	2,913	2,934	103,600	2,934
2018-02-20	2,939	2,948	2,925	2,937	80,500	2,937
2018-02-19	2,916	2,957	2,882	2,946	110,000	2,946
2018-02-16	2,865	2,923	2,865	2,902	148,400	2,902
2018-02-15	2,852	2,885	2,846	2,857	165,400	2,857
2018-02-14	2,827	2,901	2,805	2,834	326,900	2,834
2018-02-13	2,812	2,835	2,781	2,790	264,900	2,790
2018-02-09	2,767	2,795	2,767	2,783	180,400	2,783
2018-02-08	2,832	2,868	2,832	2,845	230,600	2,845
2018-02-07	2,907	2,943	2,826	2,828	242,400	2,828
2018-02-06	2,899	2,932	2,818	2,857	384,600	2,857
2018-02-05	3,010	3,045	2,993	3,000	207,500	3,000
2018-02-02	2,994	3,040	2,981	3,035	212,200	3,035
2018-02-01	3,020	3,060	3,020	3,055	170,000	3,055
2018-01-31	3,075	3,100	2,991	2,994	269,500	2,994
2018-01-30	3,060	3,170	3,030	3,075	601,000	3,075
2018-01-29	2,971	3,040	2,936	2,978	245,800	2,978
2018-01-26	2,978	3,000	2,968	2,971	159,700	2,971
2018-01-25	2,981	2,984	2,953	2,978	156,900	2,978
2018-01-24	2,980	3,010	2,970	3,000	123,100	3,000
2018-01-23	2,994	3,030	2,990	2,995	176,600	2,995
2018-01-22	3,030	3,045	2,995	3,010	153,900	3,010
2018-01-19	3,040	3,080	3,040	3,055	115,200	3,055
2018-01-18	3,095	3,100	3,025	3,030	238,800	3,030
2018-01-17	3,120	3,135	3,100	3,115	197,900	3,115
2018-01-16	3,090	3,105	3,065	3,095	121,600	3,095
2018-01-15	3,080	3,090	3,070	3,085	112,300	3,085
2018-01-12	3,055	3,065	3,030	3,055	155,400	3,055
2018-01-11	3,060	3,080	3,050	3,070	158,900	3,070
2018-01-10	3,085	3,100	3,060	3,065	207,400	3,065
2018-01-09	3,085	3,105	3,065	3,085	179,100	3,085
2018-01-05	3,070	3,075	3,025	3,060	184,700	3,060
2018-01-04	3,055	3,090	3,030	3,090	201,000	3,090

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