8060 キヤノンマーケティングジャパン(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,387	2,387	2,344	2,354	125,100	2,354
2020-12-29	2,341	2,375	2,323	2,375	119,300	2,375
2020-12-28	2,380	2,380	2,331	2,342	146,100	2,342
2020-12-25	2,331	2,370	2,316	2,370	128,300	2,370
2020-12-24	2,289	2,306	2,287	2,294	103,100	2,294
2020-12-23	2,263	2,277	2,245	2,277	70,700	2,277
2020-12-22	2,286	2,286	2,258	2,267	79,500	2,267
2020-12-21	2,311	2,320	2,290	2,300	107,700	2,300
2020-12-18	2,339	2,345	2,286	2,312	496,600	2,312
2020-12-17	2,321	2,325	2,292	2,306	244,500	2,306
2020-12-16	2,360	2,375	2,333	2,334	222,100	2,334
2020-12-15	2,344	2,374	2,307	2,330	388,500	2,330
2020-12-14	2,284	2,322	2,252	2,304	312,800	2,304
2020-12-11	2,265	2,289	2,229	2,258	276,800	2,258
2020-12-10	2,205	2,289	2,196	2,269	290,800	2,269
2020-12-09	2,163	2,189	2,162	2,186	97,500	2,186
2020-12-08	2,131	2,169	2,131	2,154	83,000	2,154
2020-12-07	2,175	2,179	2,145	2,145	116,500	2,145
2020-12-04	2,166	2,193	2,160	2,181	108,100	2,181
2020-12-03	2,175	2,182	2,152	2,166	194,200	2,166
2020-12-02	2,216	2,217	2,133	2,169	288,100	2,169
2020-12-01	2,206	2,206	2,159	2,196	157,100	2,196
2020-11-30	2,245	2,249	2,178	2,183	195,200	2,183
2020-11-27	2,265	2,282	2,255	2,265	242,300	2,265
2020-11-26	2,229	2,250	2,198	2,239	188,700	2,239
2020-11-25	2,231	2,257	2,220	2,236	212,700	2,236
2020-11-24	2,231	2,267	2,212	2,247	183,000	2,247
2020-11-20	2,202	2,219	2,191	2,219	141,700	2,219
2020-11-19	2,227	2,227	2,188	2,206	153,200	2,206
2020-11-18	2,243	2,259	2,215	2,236	227,700	2,236
2020-11-17	2,333	2,337	2,278	2,309	197,100	2,309
2020-11-16	2,296	2,304	2,275	2,294	184,400	2,294
2020-11-13	2,249	2,260	2,228	2,246	154,100	2,246
2020-11-12	2,261	2,275	2,239	2,251	200,500	2,251
2020-11-11	2,299	2,299	2,257	2,274	230,100	2,274
2020-11-10	2,300	2,310	2,258	2,282	181,900	2,282
2020-11-09	2,274	2,274	2,241	2,260	153,500	2,260
2020-11-06	2,207	2,236	2,187	2,236	243,500	2,236
2020-11-05	2,234	2,247	2,209	2,247	296,600	2,247
2020-11-04	2,239	2,257	2,222	2,250	190,600	2,250
2020-11-02	2,208	2,230	2,188	2,220	247,600	2,220
2020-10-30	2,250	2,250	2,203	2,214	278,500	2,214
2020-10-29	2,187	2,217	2,174	2,211	205,200	2,211
2020-10-28	2,249	2,250	2,201	2,226	201,500	2,226
2020-10-27	2,205	2,233	2,170	2,199	343,700	2,199
2020-10-26	2,023	2,219	2,016	2,212	689,200	2,212
2020-10-23	2,038	2,057	2,013	2,032	284,000	2,032
2020-10-22	2,022	2,033	2,007	2,029	182,300	2,029
2020-10-21	1,986	2,033	1,985	2,028	219,700	2,028
2020-10-20	1,968	1,990	1,958	1,977	252,800	1,977
2020-10-19	1,994	2,004	1,984	1,992	202,900	1,992
2020-10-16	1,987	1,999	1,969	1,971	133,000	1,971
2020-10-15	1,984	1,993	1,973	1,985	151,900	1,985
2020-10-14	1,994	2,014	1,981	1,984	195,900	1,984
2020-10-13	2,019	2,025	1,999	2,019	143,300	2,019
2020-10-12	2,018	2,031	2,004	2,018	85,200	2,018
2020-10-09	2,059	2,059	2,008	2,017	253,000	2,017
2020-10-08	2,069	2,088	2,045	2,066	134,900	2,066
2020-10-07	2,056	2,061	2,039	2,047	136,000	2,047
2020-10-06	2,094	2,099	2,067	2,078	117,100	2,078
2020-10-05	2,067	2,097	2,067	2,087	178,400	2,087
2020-10-02	2,102	2,110	2,039	2,052	239,300	2,052
2020-09-30	2,100	2,150	2,099	2,102	329,400	2,102
2020-09-29	2,112	2,117	2,073	2,100	257,200	2,100
2020-09-28	2,120	2,156	2,102	2,152	462,100	2,152
2020-09-25	2,048	2,078	2,046	2,057	351,200	2,057
2020-09-24	1,987	2,012	1,982	2,011	254,000	2,011
2020-09-23	2,000	2,018	1,978	2,002	250,700	2,002
2020-09-18	2,013	2,048	2,003	2,030	317,900	2,030
2020-09-17	1,990	1,996	1,973	1,994	160,600	1,994
2020-09-16	1,974	1,987	1,958	1,972	210,700	1,972
2020-09-15	1,998	2,002	1,973	1,988	236,000	1,988
2020-09-14	1,960	1,989	1,956	1,986	212,600	1,986
2020-09-11	1,907	1,930	1,888	1,924	153,800	1,924
2020-09-10	1,897	1,917	1,897	1,908	156,700	1,908
2020-09-09	1,868	1,904	1,859	1,898	224,700	1,898
2020-09-08	1,885	1,890	1,868	1,890	125,900	1,890
2020-09-07	1,875	1,888	1,864	1,875	103,700	1,875
2020-09-04	1,881	1,897	1,879	1,883	189,800	1,883
2020-09-03	1,925	1,925	1,896	1,904	205,300	1,904
2020-09-02	1,885	1,903	1,875	1,897	247,100	1,897
2020-09-01	1,907	1,920	1,874	1,883	246,100	1,883
2020-08-31	1,923	1,940	1,896	1,896	408,900	1,896
2020-08-28	1,910	1,967	1,892	1,920	237,800	1,920
2020-08-27	1,933	1,944	1,919	1,932	193,100	1,932
2020-08-26	1,980	1,981	1,946	1,954	221,500	1,954
2020-08-25	1,933	1,982	1,920	1,977	271,800	1,977
2020-08-24	1,926	1,929	1,905	1,905	233,000	1,905
2020-08-21	1,968	1,981	1,945	1,952	279,700	1,952
2020-08-20	1,953	1,964	1,927	1,940	339,900	1,940
2020-08-19	1,978	1,986	1,958	1,979	318,200	1,979
2020-08-18	2,030	2,030	1,997	2,002	162,000	2,002
2020-08-17	2,059	2,060	2,038	2,042	202,000	2,042
2020-08-14	2,089	2,100	2,058	2,060	214,700	2,060
2020-08-13	2,083	2,110	2,063	2,100	212,300	2,100
2020-08-12	2,064	2,072	2,042	2,072	163,700	2,072
2020-08-11	2,003	2,042	1,999	2,040	126,600	2,040
2020-08-07	2,003	2,015	1,980	1,986	161,100	1,986
2020-08-06	2,012	2,022	1,989	2,002	198,400	2,002
2020-08-05	2,028	2,037	2,008	2,032	174,800	2,032
2020-08-04	2,058	2,087	2,044	2,054	194,000	2,054
2020-08-03	2,031	2,062	2,025	2,053	197,400	2,053
2020-07-31	2,043	2,078	1,992	1,992	247,900	1,992
2020-07-30	2,100	2,118	2,071	2,081	335,200	2,081
2020-07-29	2,164	2,180	2,074	2,081	278,600	2,081
2020-07-28	2,227	2,227	2,155	2,182	439,500	2,182
2020-07-27	2,187	2,192	2,135	2,192	315,800	2,192
2020-07-22	2,215	2,235	2,201	2,206	153,900	2,206
2020-07-21	2,191	2,216	2,191	2,206	140,600	2,206
2020-07-20	2,223	2,223	2,183	2,208	103,700	2,208
2020-07-17	2,189	2,211	2,188	2,209	199,900	2,209
2020-07-16	2,224	2,237	2,215	2,234	224,400	2,234
2020-07-15	2,206	2,219	2,196	2,205	152,200	2,205
2020-07-14	2,181	2,192	2,166	2,191	247,600	2,191
2020-07-13	2,162	2,181	2,137	2,179	198,400	2,179
2020-07-10	2,163	2,163	2,122	2,123	159,100	2,123
2020-07-09	2,119	2,180	2,119	2,156	280,500	2,156
2020-07-08	2,160	2,167	2,144	2,153	222,300	2,153
2020-07-07	2,163	2,169	2,150	2,164	144,700	2,164
2020-07-06	2,142	2,181	2,136	2,181	206,500	2,181
2020-07-03	2,152	2,160	2,122	2,142	139,300	2,142
2020-07-02	2,126	2,161	2,118	2,155	203,300	2,155
2020-07-01	2,186	2,190	2,117	2,119	139,400	2,119
2020-06-30	2,196	2,220	2,195	2,195	181,300	2,195
2020-06-29	2,200	2,203	2,133	2,140	286,600	2,140
2020-06-26	2,253	2,266	2,229	2,253	174,200	2,253
2020-06-25	2,232	2,240	2,210	2,225	185,900	2,225
2020-06-24	2,276	2,280	2,256	2,260	154,700	2,260
2020-06-23	2,248	2,287	2,233	2,265	166,800	2,265
2020-06-22	2,248	2,260	2,230	2,236	156,900	2,236
2020-06-19	2,265	2,280	2,227	2,251	463,500	2,251
2020-06-18	2,228	2,252	2,214	2,248	225,300	2,248
2020-06-17	2,266	2,266	2,241	2,258	104,000	2,258
2020-06-16	2,269	2,312	2,248	2,286	224,000	2,286
2020-06-15	2,220	2,269	2,193	2,193	428,300	2,193
2020-06-12	2,228	2,235	2,169	2,223	265,100	2,223
2020-06-11	2,290	2,291	2,240	2,247	254,400	2,247
2020-06-10	2,323	2,351	2,307	2,330	160,700	2,330
2020-06-09	2,269	2,306	2,243	2,304	202,100	2,304
2020-06-08	2,295	2,300	2,260	2,287	167,600	2,287
2020-06-05	2,301	2,307	2,275	2,290	182,800	2,290
2020-06-04	2,314	2,314	2,282	2,303	219,300	2,303
2020-06-03	2,291	2,307	2,274	2,288	236,100	2,288
2020-06-02	2,234	2,283	2,227	2,246	233,600	2,246
2020-06-01	2,196	2,211	2,165	2,203	141,500	2,203
2020-05-29	2,259	2,259	2,194	2,196	183,800	2,196
2020-05-28	2,226	2,258	2,202	2,252	266,200	2,252
2020-05-27	2,139	2,193	2,136	2,184	211,400	2,184
2020-05-26	2,111	2,137	2,101	2,136	223,200	2,136
2020-05-25	2,077	2,100	2,073	2,092	116,100	2,092
2020-05-22	2,071	2,099	2,052	2,055	130,700	2,055
2020-05-21	2,072	2,101	2,060	2,090	217,700	2,090
2020-05-20	2,080	2,123	2,067	2,110	193,500	2,110
2020-05-19	2,108	2,117	2,065	2,079	433,200	2,079
2020-05-18	2,115	2,115	2,091	2,092	178,600	2,092
2020-05-15	2,103	2,116	2,072	2,078	249,800	2,078
2020-05-14	2,135	2,135	2,092	2,092	200,300	2,092
2020-05-13	2,110	2,163	2,099	2,143	375,000	2,143
2020-05-12	2,173	2,184	2,154	2,160	294,200	2,160
2020-05-11	2,142	2,163	2,127	2,147	177,900	2,147
2020-05-08	2,111	2,149	2,105	2,136	249,700	2,136
2020-05-07	2,055	2,097	2,038	2,077	370,500	2,077
2020-05-01	2,111	2,145	2,111	2,119	383,900	2,119
2020-04-30	2,141	2,148	2,088	2,094	315,200	2,094
2020-04-28	2,050	2,053	2,023	2,041	821,400	2,041
2020-04-27	2,016	2,051	2,002	2,040	547,400	2,040
2020-04-24	1,965	1,988	1,916	1,986	477,400	1,986
2020-04-23	2,019	2,061	2,000	2,011	532,100	2,011
2020-04-22	2,034	2,065	2,012	2,020	247,500	2,020
2020-04-21	2,037	2,056	2,021	2,041	287,600	2,041
2020-04-20	2,072	2,105	2,072	2,086	168,000	2,086
2020-04-17	2,120	2,143	2,087	2,096	173,900	2,096
2020-04-16	2,071	2,103	2,060	2,102	235,300	2,102
2020-04-15	2,157	2,173	2,093	2,109	325,500	2,109
2020-04-14	2,139	2,171	2,115	2,160	185,800	2,160
2020-04-13	2,180	2,196	2,117	2,122	137,900	2,122
2020-04-10	2,186	2,232	2,158	2,223	206,800	2,223
2020-04-09	2,199	2,211	2,140	2,174	258,100	2,174
2020-04-08	2,200	2,224	2,125	2,198	559,600	2,198
2020-04-07	2,087	2,127	2,062	2,109	325,500	2,109
2020-04-06	1,989	2,038	1,965	2,021	275,200	2,021
2020-04-03	2,016	2,069	1,965	1,989	209,700	1,989
2020-04-02	2,013	2,120	2,013	2,033	293,300	2,033
2020-04-01	2,100	2,123	2,025	2,042	249,700	2,042
2020-03-31	2,197	2,256	2,143	2,144	368,100	2,144
2020-03-30	2,100	2,205	2,097	2,199	350,000	2,199
2020-03-27	2,200	2,229	2,138	2,200	356,500	2,200
2020-03-26	2,149	2,183	2,078	2,102	435,400	2,102
2020-03-25	2,062	2,083	2,007	2,080	328,400	2,080
2020-03-24	1,975	1,988	1,923	1,972	426,400	1,972
2020-03-23	1,854	2,000	1,842	1,935	529,700	1,935
2020-03-19	1,935	1,939	1,842	1,877	414,000	1,877
2020-03-18	1,943	1,999	1,862	1,867	494,100	1,867
2020-03-17	1,803	1,970	1,783	1,961	415,700	1,961
2020-03-16	1,933	1,948	1,851	1,857	314,200	1,857
2020-03-13	1,887	1,965	1,844	1,924	471,200	1,924
2020-03-12	2,093	2,095	2,007	2,031	312,300	2,031
2020-03-11	2,180	2,201	2,140	2,143	498,100	2,143
2020-03-10	2,100	2,172	2,058	2,167	357,100	2,167
2020-03-09	2,206	2,240	2,131	2,141	363,700	2,141
2020-03-06	2,357	2,357	2,291	2,297	437,800	2,297
2020-03-05	2,395	2,433	2,381	2,402	379,600	2,402
2020-03-04	2,397	2,431	2,385	2,398	475,100	2,398
2020-03-03	2,520	2,533	2,427	2,427	389,900	2,427
2020-03-02	2,446	2,536	2,438	2,514	268,400	2,514
2020-02-28	2,522	2,547	2,473	2,494	265,800	2,494
2020-02-27	2,668	2,671	2,580	2,597	294,100	2,597
2020-02-26	2,628	2,662	2,615	2,661	286,700	2,661
2020-02-25	2,700	2,700	2,630	2,649	364,200	2,649
2020-02-21	2,736	2,736	2,706	2,710	253,600	2,710
2020-02-20	2,786	2,791	2,728	2,731	223,700	2,731
2020-02-19	2,797	2,800	2,762	2,762	217,500	2,762
2020-02-18	2,820	2,820	2,788	2,805	230,500	2,805
2020-02-17	2,796	2,815	2,767	2,808	196,100	2,808
2020-02-14	2,852	2,853	2,808	2,819	287,000	2,819
2020-02-13	2,769	2,777	2,752	2,771	169,500	2,771
2020-02-12	2,781	2,793	2,769	2,781	222,400	2,781
2020-02-10	2,775	2,795	2,765	2,777	202,000	2,777
2020-02-07	2,756	2,778	2,743	2,767	274,200	2,767
2020-02-06	2,720	2,744	2,715	2,722	258,400	2,722
2020-02-05	2,740	2,747	2,701	2,710	269,500	2,710
2020-02-04	2,623	2,718	2,619	2,711	315,100	2,711
2020-02-03	2,603	2,650	2,603	2,632	275,000	2,632
2020-01-31	2,660	2,680	2,633	2,633	281,000	2,633
2020-01-30	2,676	2,697	2,629	2,654	502,300	2,654
2020-01-29	2,681	2,689	2,613	2,667	642,100	2,667
2020-01-28	2,532	2,580	2,524	2,540	220,200	2,540
2020-01-27	2,562	2,575	2,537	2,566	192,400	2,566
2020-01-24	2,595	2,601	2,572	2,591	144,100	2,591
2020-01-23	2,600	2,621	2,571	2,603	206,900	2,603
2020-01-22	2,598	2,605	2,579	2,605	159,200	2,605
2020-01-21	2,600	2,626	2,598	2,606	232,700	2,606
2020-01-20	2,572	2,597	2,564	2,594	98,200	2,594
2020-01-17	2,594	2,596	2,549	2,565	186,100	2,565
2020-01-16	2,553	2,568	2,536	2,561	108,900	2,561
2020-01-15	2,563	2,563	2,534	2,556	145,700	2,556
2020-01-14	2,570	2,572	2,526	2,549	132,300	2,549
2020-01-10	2,558	2,575	2,551	2,553	86,700	2,553
2020-01-09	2,536	2,563	2,536	2,560	129,800	2,560
2020-01-08	2,501	2,528	2,471	2,514	181,200	2,514
2020-01-07	2,518	2,565	2,518	2,560	132,100	2,560
2020-01-06	2,483	2,519	2,482	2,517	173,500	2,517

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11月
日	月	火	水	木	金	土
« 10月31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