8060 キヤノンマーケティングジャパン(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,562	2,567	2,532	2,540	107,000	2,540
2019-12-27	2,519	2,575	2,512	2,564	164,400	2,564
2019-12-26	2,569	2,599	2,569	2,599	124,400	2,599
2019-12-25	2,594	2,594	2,556	2,571	102,500	2,571
2019-12-24	2,568	2,579	2,560	2,572	84,800	2,572
2019-12-23	2,601	2,606	2,581	2,582	73,300	2,582
2019-12-20	2,628	2,630	2,598	2,612	142,500	2,612
2019-12-19	2,575	2,610	2,568	2,602	129,200	2,602
2019-12-18	2,604	2,604	2,573	2,591	99,400	2,591
2019-12-17	2,598	2,612	2,577	2,609	104,600	2,609
2019-12-16	2,631	2,632	2,590	2,598	250,700	2,598
2019-12-13	2,651	2,654	2,620	2,632	271,300	2,632
2019-12-12	2,585	2,611	2,567	2,605	163,000	2,605
2019-12-11	2,596	2,609	2,567	2,573	177,200	2,573
2019-12-10	2,590	2,599	2,574	2,586	164,300	2,586
2019-12-09	2,600	2,603	2,571	2,593	89,000	2,593
2019-12-06	2,569	2,573	2,549	2,561	139,800	2,561
2019-12-05	2,581	2,589	2,550	2,578	193,600	2,578
2019-12-04	2,493	2,604	2,492	2,595	416,400	2,595
2019-12-03	2,487	2,503	2,465	2,500	161,600	2,500
2019-12-02	2,510	2,531	2,509	2,510	136,000	2,510
2019-11-29	2,525	2,537	2,517	2,520	103,700	2,520
2019-11-28	2,531	2,535	2,509	2,523	121,400	2,523
2019-11-27	2,530	2,553	2,524	2,537	209,300	2,537
2019-11-26	2,493	2,512	2,493	2,506	198,800	2,506
2019-11-25	2,483	2,488	2,467	2,488	116,900	2,488
2019-11-22	2,459	2,475	2,457	2,466	159,400	2,466
2019-11-21	2,445	2,468	2,418	2,458	177,000	2,458
2019-11-20	2,415	2,445	2,413	2,444	133,000	2,444
2019-11-19	2,410	2,433	2,410	2,432	111,600	2,432
2019-11-18	2,391	2,408	2,378	2,408	141,800	2,408
2019-11-15	2,398	2,425	2,396	2,407	168,200	2,407
2019-11-14	2,397	2,400	2,363	2,374	113,300	2,374
2019-11-13	2,419	2,426	2,392	2,397	137,200	2,397
2019-11-12	2,390	2,430	2,387	2,428	233,800	2,428
2019-11-11	2,387	2,399	2,374	2,390	139,400	2,390
2019-11-08	2,385	2,399	2,346	2,350	219,700	2,350
2019-11-07	2,352	2,362	2,337	2,342	159,300	2,342
2019-11-06	2,360	2,365	2,326	2,342	196,600	2,342
2019-11-05	2,328	2,345	2,308	2,343	322,800	2,343
2019-11-01	2,290	2,325	2,290	2,301	184,300	2,301
2019-10-31	2,331	2,331	2,293	2,306	303,300	2,306
2019-10-30	2,327	2,327	2,291	2,298	269,900	2,298
2019-10-29	2,351	2,381	2,342	2,343	535,300	2,343
2019-10-28	2,347	2,363	2,283	2,297	493,700	2,297
2019-10-25	2,365	2,377	2,357	2,371	171,400	2,371
2019-10-24	2,364	2,364	2,333	2,346	142,400	2,346
2019-10-23	2,330	2,370	2,328	2,369	218,000	2,369
2019-10-21	2,301	2,328	2,295	2,325	80,100	2,325
2019-10-18	2,330	2,341	2,303	2,308	98,800	2,308
2019-10-17	2,334	2,336	2,307	2,322	142,400	2,322
2019-10-16	2,342	2,378	2,323	2,328	213,200	2,328
2019-10-15	2,286	2,326	2,286	2,293	169,900	2,293
2019-10-11	2,261	2,261	2,244	2,255	82,500	2,255
2019-10-10	2,269	2,269	2,225	2,259	90,100	2,259
2019-10-09	2,231	2,264	2,222	2,260	108,100	2,260
2019-10-08	2,277	2,286	2,239	2,256	163,800	2,256
2019-10-07	2,238	2,249	2,228	2,242	98,200	2,242
2019-10-04	2,215	2,244	2,212	2,237	125,800	2,237
2019-10-03	2,249	2,267	2,210	2,235	149,800	2,235
2019-10-02	2,290	2,316	2,279	2,298	170,800	2,298
2019-10-01	2,298	2,332	2,290	2,302	97,200	2,302
2019-09-30	2,281	2,303	2,252	2,294	302,100	2,294
2019-09-27	2,348	2,349	2,299	2,318	184,200	2,318
2019-09-26	2,333	2,349	2,308	2,314	293,700	2,314
2019-09-25	2,266	2,300	2,261	2,293	151,400	2,293
2019-09-24	2,253	2,268	2,244	2,266	154,500	2,266
2019-09-20	2,300	2,308	2,259	2,261	217,100	2,261
2019-09-19	2,271	2,299	2,267	2,281	152,800	2,281
2019-09-18	2,242	2,249	2,232	2,242	111,800	2,242
2019-09-17	2,249	2,274	2,238	2,261	102,500	2,261
2019-09-13	2,252	2,252	2,219	2,244	190,500	2,244
2019-09-12	2,230	2,245	2,214	2,235	159,100	2,235
2019-09-11	2,178	2,207	2,174	2,200	229,400	2,200
2019-09-10	2,158	2,177	2,156	2,174	134,700	2,174
2019-09-09	2,132	2,158	2,129	2,158	73,700	2,158
2019-09-06	2,151	2,153	2,138	2,140	107,400	2,140
2019-09-05	2,095	2,141	2,085	2,123	190,600	2,123
2019-09-04	2,115	2,117	2,098	2,103	106,400	2,103
2019-09-03	2,125	2,141	2,122	2,135	105,700	2,135
2019-09-02	2,167	2,171	2,139	2,141	72,100	2,141
2019-08-30	2,165	2,168	2,145	2,164	154,400	2,164
2019-08-29	2,132	2,132	2,105	2,118	69,400	2,118
2019-08-28	2,114	2,128	2,114	2,128	114,400	2,128
2019-08-27	2,095	2,122	2,091	2,113	172,400	2,113
2019-08-26	2,093	2,093	2,062	2,078	259,800	2,078
2019-08-23	2,141	2,146	2,128	2,141	210,400	2,141
2019-08-22	2,119	2,128	2,103	2,115	183,600	2,115
2019-08-21	2,091	2,122	2,091	2,104	221,000	2,104
2019-08-20	2,089	2,113	2,082	2,113	122,300	2,113
2019-08-19	2,098	2,101	2,069	2,090	124,000	2,090
2019-08-16	2,064	2,077	2,053	2,074	129,900	2,074
2019-08-15	2,053	2,089	2,048	2,082	167,600	2,082
2019-08-14	2,095	2,100	2,069	2,090	187,400	2,090
2019-08-13	2,046	2,078	2,046	2,072	225,000	2,072
2019-08-09	2,075	2,085	2,062	2,073	183,800	2,073
2019-08-08	2,056	2,065	2,032	2,053	172,200	2,053
2019-08-07	2,035	2,068	2,033	2,063	324,600	2,063
2019-08-06	1,996	2,064	1,986	2,063	401,800	2,063
2019-08-05	2,050	2,068	2,018	2,046	349,000	2,046
2019-08-02	2,103	2,127	2,057	2,061	419,800	2,061
2019-08-01	2,094	2,146	2,094	2,129	463,800	2,129
2019-07-31	2,102	2,125	2,088	2,096	572,900	2,096
2019-07-30	2,134	2,159	2,131	2,136	297,100	2,136
2019-07-29	2,138	2,140	2,110	2,122	388,000	2,122
2019-07-26	2,168	2,168	2,116	2,124	591,000	2,124
2019-07-25	2,268	2,268	2,166	2,181	485,000	2,181
2019-07-24	2,260	2,266	2,179	2,218	737,800	2,218
2019-07-23	2,295	2,315	2,285	2,306	248,600	2,306
2019-07-22	2,340	2,340	2,285	2,290	126,800	2,290
2019-07-19	2,281	2,328	2,281	2,326	168,300	2,326
2019-07-18	2,323	2,327	2,272	2,277	177,500	2,277
2019-07-17	2,335	2,351	2,314	2,341	174,100	2,341
2019-07-16	2,361	2,369	2,332	2,340	95,500	2,340
2019-07-12	2,389	2,395	2,374	2,379	121,200	2,379
2019-07-11	2,397	2,397	2,367	2,390	252,600	2,390
2019-07-10	2,307	2,341	2,301	2,330	202,500	2,330
2019-07-09	2,323	2,333	2,297	2,311	196,100	2,311
2019-07-08	2,323	2,351	2,313	2,320	130,400	2,320
2019-07-05	2,356	2,356	2,335	2,351	94,000	2,351
2019-07-04	2,390	2,393	2,345	2,353	155,900	2,353
2019-07-03	2,370	2,380	2,353	2,372	164,200	2,372
2019-07-02	2,362	2,407	2,362	2,390	162,000	2,390
2019-07-01	2,382	2,382	2,338	2,372	118,600	2,372
2019-06-28	2,350	2,375	2,345	2,349	191,600	2,349
2019-06-27	2,305	2,330	2,298	2,330	95,100	2,330
2019-06-26	2,352	2,352	2,287	2,306	219,800	2,306
2019-06-25	2,342	2,365	2,334	2,353	179,500	2,353
2019-06-24	2,327	2,346	2,309	2,339	114,200	2,339
2019-06-21	2,330	2,333	2,297	2,310	375,400	2,310
2019-06-20	2,355	2,360	2,325	2,327	130,800	2,327
2019-06-19	2,349	2,363	2,311	2,338	257,000	2,338
2019-06-18	2,383	2,395	2,341	2,352	200,800	2,352
2019-06-17	2,404	2,405	2,380	2,396	297,100	2,396
2019-06-14	2,372	2,420	2,353	2,414	228,900	2,414
2019-06-13	2,397	2,410	2,361	2,373	189,800	2,373
2019-06-12	2,411	2,438	2,403	2,414	142,700	2,414
2019-06-11	2,382	2,423	2,380	2,414	138,000	2,414
2019-06-10	2,391	2,428	2,388	2,413	199,800	2,413
2019-06-07	2,330	2,349	2,322	2,347	81,800	2,347
2019-06-06	2,340	2,365	2,331	2,345	107,100	2,345
2019-06-05	2,306	2,339	2,281	2,337	184,300	2,337
2019-06-04	2,266	2,268	2,219	2,240	161,400	2,240
2019-06-03	2,279	2,290	2,264	2,273	159,700	2,273
2019-05-31	2,324	2,343	2,317	2,319	151,600	2,319
2019-05-30	2,328	2,342	2,309	2,341	83,700	2,341
2019-05-29	2,312	2,341	2,305	2,330	119,600	2,330
2019-05-28	2,335	2,345	2,317	2,343	148,200	2,343
2019-05-27	2,331	2,344	2,309	2,343	146,200	2,343
2019-05-24	2,295	2,329	2,285	2,328	130,400	2,328
2019-05-23	2,273	2,299	2,264	2,295	74,100	2,295
2019-05-22	2,309	2,323	2,277	2,277	128,700	2,277
2019-05-21	2,295	2,318	2,289	2,305	170,100	2,305
2019-05-20	2,280	2,315	2,265	2,312	180,300	2,312
2019-05-17	2,309	2,313	2,268	2,292	134,000	2,292
2019-05-16	2,281	2,291	2,247	2,273	112,800	2,273
2019-05-15	2,264	2,306	2,254	2,283	159,600	2,283
2019-05-14	2,240	2,272	2,230	2,272	153,300	2,272
2019-05-13	2,257	2,294	2,257	2,280	140,000	2,280
2019-05-10	2,249	2,277	2,235	2,254	139,400	2,254
2019-05-09	2,240	2,250	2,215	2,248	188,400	2,248
2019-05-08	2,259	2,268	2,236	2,253	146,900	2,253
2019-05-07	2,322	2,336	2,256	2,292	312,400	2,292
2019-04-26	2,423	2,429	2,400	2,402	328,100	2,402
2019-04-25	2,367	2,407	2,318	2,398	400,700	2,398
2019-04-24	2,406	2,465	2,321	2,328	862,000	2,328
2019-04-23	2,182	2,190	2,120	2,156	298,600	2,156
2019-04-22	2,169	2,189	2,154	2,187	126,200	2,187
2019-04-19	2,167	2,181	2,159	2,169	92,000	2,169
2019-04-18	2,193	2,196	2,152	2,162	94,800	2,162
2019-04-17	2,184	2,204	2,179	2,184	96,400	2,184
2019-04-16	2,200	2,207	2,167	2,183	116,400	2,183
2019-04-15	2,220	2,232	2,197	2,219	124,100	2,219
2019-04-12	2,168	2,208	2,167	2,172	133,800	2,172
2019-04-11	2,201	2,230	2,192	2,218	79,700	2,218
2019-04-10	2,182	2,213	2,181	2,210	86,000	2,210
2019-04-09	2,253	2,253	2,207	2,217	106,100	2,217
2019-04-08	2,260	2,260	2,229	2,239	75,600	2,239
2019-04-05	2,234	2,263	2,230	2,242	79,100	2,242
2019-04-04	2,230	2,254	2,219	2,237	78,200	2,237
2019-04-03	2,239	2,250	2,230	2,235	107,500	2,235
2019-04-02	2,260	2,264	2,243	2,249	171,100	2,249
2019-04-01	2,222	2,250	2,203	2,232	152,600	2,232
2019-03-29	2,192	2,215	2,177	2,177	88,500	2,177
2019-03-28	2,207	2,208	2,168	2,172	132,300	2,172
2019-03-27	2,213	2,237	2,191	2,218	177,200	2,218
2019-03-26	2,196	2,246	2,189	2,246	287,500	2,246
2019-03-25	2,186	2,186	2,135	2,160	159,800	2,160
2019-03-22	2,178	2,199	2,172	2,198	95,600	2,198
2019-03-20	2,170	2,190	2,165	2,183	101,000	2,183
2019-03-19	2,180	2,180	2,158	2,170	50,500	2,170
2019-03-18	2,195	2,195	2,165	2,180	105,400	2,180
2019-03-15	2,172	2,198	2,170	2,192	274,100	2,192
2019-03-14	2,176	2,176	2,123	2,126	126,600	2,126
2019-03-13	2,195	2,195	2,156	2,163	166,200	2,163
2019-03-12	2,150	2,194	2,145	2,173	154,100	2,173
2019-03-11	2,132	2,146	2,120	2,128	196,200	2,128
2019-03-08	2,103	2,138	2,087	2,125	246,000	2,125
2019-03-07	2,119	2,137	2,115	2,129	219,800	2,129
2019-03-06	2,090	2,110	2,083	2,109	205,800	2,109
2019-03-05	2,063	2,079	2,044	2,079	151,100	2,079
2019-03-04	2,072	2,080	2,057	2,075	124,100	2,075
2019-03-01	2,063	2,071	2,034	2,046	240,600	2,046
2019-02-28	2,091	2,100	2,074	2,094	117,000	2,094
2019-02-27	2,096	2,108	2,066	2,083	151,600	2,083
2019-02-26	2,110	2,115	2,083	2,095	138,800	2,095
2019-02-25	2,099	2,119	2,093	2,110	127,100	2,110
2019-02-22	2,093	2,098	2,075	2,080	87,400	2,080
2019-02-21	2,092	2,106	2,074	2,089	125,700	2,089
2019-02-20	2,106	2,118	2,092	2,112	110,300	2,112
2019-02-19	2,097	2,102	2,080	2,089	69,600	2,089
2019-02-18	2,090	2,100	2,086	2,098	103,100	2,098
2019-02-15	2,049	2,062	2,040	2,062	120,700	2,062
2019-02-14	2,043	2,079	2,043	2,058	106,900	2,058
2019-02-13	2,061	2,073	2,041	2,066	117,400	2,066
2019-02-12	1,977	2,041	1,972	2,039	137,100	2,039
2019-02-08	2,006	2,006	1,969	1,977	128,200	1,977
2019-02-07	2,053	2,059	2,012	2,035	144,800	2,035
2019-02-06	2,067	2,070	2,029	2,052	186,800	2,052
2019-02-05	2,063	2,076	2,018	2,046	306,800	2,046
2019-02-04	2,057	2,082	2,051	2,063	165,200	2,063
2019-02-01	2,074	2,098	2,042	2,053	192,100	2,053
2019-01-31	2,146	2,152	2,098	2,106	287,400	2,106
2019-01-30	2,082	2,153	2,056	2,151	615,000	2,151
2019-01-29	2,003	2,040	2,000	2,039	211,000	2,039
2019-01-28	1,989	2,010	1,978	2,010	214,200	2,010
2019-01-25	1,951	1,992	1,950	1,990	177,700	1,990
2019-01-24	1,953	1,971	1,941	1,961	117,900	1,961
2019-01-23	1,987	1,988	1,956	1,968	145,200	1,968
2019-01-22	2,005	2,005	1,986	1,993	103,000	1,993
2019-01-21	1,994	2,000	1,970	1,993	72,100	1,993
2019-01-18	1,947	1,980	1,940	1,978	90,400	1,978
2019-01-17	1,961	1,978	1,936	1,944	137,200	1,944
2019-01-16	1,957	1,982	1,939	1,941	103,800	1,941
2019-01-15	1,929	1,992	1,929	1,979	111,600	1,979
2019-01-11	1,965	1,980	1,943	1,962	175,700	1,962
2019-01-10	1,964	1,977	1,932	1,957	154,000	1,957
2019-01-09	2,000	2,018	1,973	1,985	157,900	1,985
2019-01-08	2,001	2,015	1,991	1,996	123,200	1,996
2019-01-07	1,999	2,020	1,970	1,995	179,500	1,995
2019-01-04	1,955	1,969	1,895	1,914	266,800	1,914

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