8060 キヤノンマーケティングジャパン(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,298	2,299	2,282	2,291	59,400	2,291
2021-12-29	2,300	2,305	2,281	2,292	134,700	2,292
2021-12-28	2,320	2,327	2,306	2,314	115,100	2,314
2021-12-27	2,309	2,314	2,294	2,294	146,100	2,294
2021-12-24	2,308	2,308	2,294	2,300	79,700	2,300
2021-12-23	2,279	2,292	2,270	2,291	60,800	2,291
2021-12-22	2,297	2,297	2,266	2,270	180,400	2,270
2021-12-21	2,291	2,296	2,267	2,279	109,600	2,279
2021-12-20	2,282	2,287	2,258	2,264	83,900	2,264
2021-12-17	2,331	2,332	2,288	2,302	303,500	2,302
2021-12-16	2,307	2,337	2,297	2,337	111,000	2,337
2021-12-15	2,282	2,295	2,271	2,292	223,300	2,292
2021-12-14	2,250	2,282	2,250	2,279	151,500	2,279
2021-12-13	2,295	2,304	2,264	2,271	119,800	2,271
2021-12-10	2,270	2,284	2,261	2,273	150,800	2,273
2021-12-09	2,319	2,319	2,276	2,281	248,200	2,281
2021-12-08	2,378	2,383	2,360	2,366	113,500	2,366
2021-12-07	2,307	2,355	2,300	2,349	114,900	2,349
2021-12-06	2,299	2,309	2,281	2,284	100,400	2,284
2021-12-03	2,254	2,287	2,248	2,280	131,300	2,280
2021-12-02	2,205	2,252	2,205	2,225	211,300	2,225
2021-12-01	2,201	2,261	2,201	2,243	197,400	2,243
2021-11-30	2,232	2,250	2,193	2,200	256,100	2,200
2021-11-29	2,250	2,261	2,210	2,216	151,700	2,216
2021-11-26	2,336	2,336	2,279	2,293	151,700	2,293
2021-11-25	2,340	2,359	2,339	2,346	101,300	2,346
2021-11-24	2,360	2,385	2,338	2,339	160,500	2,339
2021-11-22	2,332	2,354	2,320	2,341	89,900	2,341
2021-11-19	2,320	2,355	2,320	2,349	131,500	2,349
2021-11-18	2,276	2,322	2,276	2,312	175,200	2,312
2021-11-17	2,319	2,330	2,310	2,314	217,200	2,314
2021-11-16	2,331	2,355	2,331	2,332	109,300	2,332
2021-11-15	2,345	2,361	2,323	2,325	77,900	2,325
2021-11-12	2,321	2,355	2,321	2,327	152,800	2,327
2021-11-11	2,285	2,321	2,282	2,313	131,600	2,313
2021-11-10	2,289	2,301	2,276	2,286	66,700	2,286
2021-11-09	2,307	2,327	2,290	2,294	98,000	2,294
2021-11-08	2,345	2,355	2,302	2,305	135,100	2,305
2021-11-05	2,311	2,358	2,310	2,350	186,900	2,350
2021-11-04	2,335	2,353	2,319	2,347	370,900	2,347
2021-11-02	2,306	2,320	2,294	2,294	268,200	2,294
2021-11-01	2,302	2,318	2,278	2,310	309,000	2,310
2021-10-29	2,267	2,279	2,232	2,252	263,000	2,252
2021-10-28	2,265	2,265	2,223	2,244	336,600	2,244
2021-10-27	2,249	2,266	2,212	2,261	493,800	2,261
2021-10-26	2,355	2,355	2,283	2,296	914,600	2,296
2021-10-25	2,495	2,535	2,495	2,509	157,800	2,509
2021-10-22	2,506	2,542	2,490	2,520	76,400	2,520
2021-10-21	2,534	2,550	2,519	2,525	72,000	2,525
2021-10-20	2,564	2,568	2,535	2,535	74,000	2,535
2021-10-19	2,528	2,566	2,525	2,557	95,500	2,557
2021-10-18	2,530	2,537	2,508	2,529	87,900	2,529
2021-10-15	2,511	2,543	2,510	2,541	84,200	2,541
2021-10-14	2,488	2,496	2,470	2,473	98,700	2,473
2021-10-13	2,502	2,514	2,480	2,505	95,900	2,505
2021-10-12	2,500	2,508	2,488	2,492	79,600	2,492
2021-10-11	2,462	2,526	2,458	2,524	95,600	2,524
2021-10-08	2,497	2,510	2,475	2,477	80,800	2,477
2021-10-07	2,479	2,498	2,460	2,461	94,400	2,461
2021-10-06	2,474	2,521	2,441	2,454	208,000	2,454
2021-10-05	2,500	2,514	2,461	2,473	113,200	2,473
2021-10-04	2,573	2,577	2,516	2,531	70,300	2,531
2021-10-01	2,589	2,606	2,536	2,546	145,600	2,546
2021-09-30	2,591	2,621	2,587	2,604	176,100	2,604
2021-09-29	2,630	2,630	2,564	2,602	173,200	2,602
2021-09-28	2,665	2,683	2,644	2,680	195,700	2,680
2021-09-27	2,645	2,660	2,630	2,647	277,300	2,647
2021-09-24	2,620	2,645	2,605	2,637	279,400	2,637
2021-09-22	2,592	2,599	2,560	2,560	127,400	2,560
2021-09-21	2,547	2,587	2,535	2,577	114,100	2,577
2021-09-17	2,603	2,606	2,577	2,597	142,000	2,597
2021-09-16	2,602	2,619	2,587	2,603	173,900	2,603
2021-09-15	2,602	2,611	2,571	2,592	167,600	2,592
2021-09-14	2,630	2,649	2,612	2,644	147,100	2,644
2021-09-13	2,620	2,627	2,605	2,627	87,500	2,627
2021-09-10	2,585	2,635	2,585	2,635	168,700	2,635
2021-09-09	2,571	2,598	2,566	2,595	118,000	2,595
2021-09-08	2,568	2,593	2,552	2,584	89,800	2,584
2021-09-07	2,565	2,592	2,552	2,570	116,000	2,570
2021-09-06	2,561	2,572	2,550	2,552	69,300	2,552
2021-09-03	2,502	2,556	2,502	2,550	81,600	2,550
2021-09-02	2,524	2,533	2,507	2,521	70,900	2,521
2021-09-01	2,504	2,533	2,504	2,531	56,900	2,531
2021-08-31	2,454	2,527	2,454	2,513	98,000	2,513
2021-08-30	2,484	2,493	2,467	2,480	78,600	2,480
2021-08-27	2,491	2,501	2,462	2,467	88,600	2,467
2021-08-26	2,525	2,525	2,501	2,511	101,700	2,511
2021-08-25	2,520	2,535	2,514	2,522	70,200	2,522
2021-08-24	2,497	2,537	2,497	2,528	78,800	2,528
2021-08-23	2,491	2,517	2,487	2,501	113,500	2,501
2021-08-20	2,466	2,496	2,463	2,468	100,300	2,468
2021-08-19	2,489	2,513	2,475	2,485	140,400	2,485
2021-08-18	2,473	2,519	2,461	2,489	73,400	2,489
2021-08-17	2,476	2,485	2,455	2,464	72,800	2,464
2021-08-16	2,494	2,504	2,448	2,454	97,100	2,454
2021-08-13	2,498	2,540	2,488	2,512	205,000	2,512
2021-08-12	2,479	2,479	2,455	2,462	53,200	2,462
2021-08-11	2,469	2,481	2,450	2,455	91,500	2,455
2021-08-10	2,427	2,467	2,427	2,450	112,400	2,450
2021-08-06	2,455	2,465	2,415	2,415	75,600	2,415
2021-08-05	2,455	2,477	2,450	2,455	78,200	2,455
2021-08-04	2,475	2,485	2,464	2,473	103,700	2,473
2021-08-03	2,471	2,472	2,451	2,463	92,700	2,463
2021-08-02	2,451	2,483	2,437	2,480	162,500	2,480
2021-07-30	2,488	2,494	2,437	2,443	250,700	2,443
2021-07-29	2,537	2,554	2,499	2,512	183,700	2,512
2021-07-28	2,528	2,537	2,488	2,536	373,600	2,536
2021-07-27	2,592	2,639	2,583	2,628	271,200	2,628
2021-07-26	2,649	2,650	2,570	2,573	286,200	2,573
2021-07-21	2,609	2,640	2,603	2,612	214,200	2,612
2021-07-20	2,514	2,592	2,510	2,582	218,800	2,582
2021-07-19	2,542	2,548	2,509	2,536	148,300	2,536
2021-07-16	2,572	2,597	2,547	2,547	112,800	2,547
2021-07-15	2,617	2,638	2,587	2,592	140,000	2,592
2021-07-14	2,601	2,614	2,594	2,600	94,700	2,600
2021-07-13	2,616	2,619	2,594	2,607	145,100	2,607
2021-07-12	2,620	2,620	2,580	2,596	167,200	2,596
2021-07-09	2,529	2,540	2,481	2,526	137,000	2,526
2021-07-08	2,598	2,607	2,565	2,565	107,600	2,565
2021-07-07	2,552	2,579	2,536	2,569	80,100	2,569
2021-07-06	2,621	2,621	2,580	2,580	95,500	2,580
2021-07-05	2,598	2,608	2,585	2,595	81,500	2,595
2021-07-02	2,592	2,619	2,585	2,616	128,300	2,616
2021-07-01	2,583	2,606	2,562	2,569	122,200	2,569
2021-06-30	2,585	2,600	2,569	2,583	164,000	2,583
2021-06-29	2,586	2,586	2,541	2,552	141,100	2,552
2021-06-28	2,669	2,669	2,603	2,615	260,400	2,615
2021-06-25	2,620	2,663	2,610	2,656	184,400	2,656
2021-06-24	2,560	2,625	2,555	2,624	251,200	2,624
2021-06-23	2,530	2,557	2,523	2,542	251,500	2,542
2021-06-22	2,601	2,608	2,553	2,566	234,300	2,566
2021-06-21	2,580	2,591	2,537	2,551	215,900	2,551
2021-06-18	2,688	2,688	2,638	2,646	208,800	2,646
2021-06-17	2,696	2,704	2,667	2,688	144,700	2,688
2021-06-16	2,675	2,694	2,661	2,686	109,600	2,686
2021-06-15	2,654	2,714	2,634	2,700	309,400	2,700
2021-06-14	2,620	2,655	2,607	2,654	132,400	2,654
2021-06-11	2,650	2,650	2,609	2,616	147,700	2,616
2021-06-10	2,646	2,657	2,619	2,643	128,600	2,643
2021-06-09	2,672	2,678	2,652	2,663	93,000	2,663
2021-06-08	2,648	2,678	2,648	2,664	114,800	2,664
2021-06-07	2,653	2,661	2,630	2,647	108,400	2,647
2021-06-04	2,581	2,626	2,580	2,620	147,000	2,620
2021-06-03	2,549	2,606	2,547	2,593	195,100	2,593
2021-06-02	2,514	2,535	2,475	2,520	274,900	2,520
2021-06-01	2,570	2,580	2,508	2,536	156,800	2,536
2021-05-31	2,621	2,621	2,542	2,556	118,900	2,556
2021-05-28	2,633	2,637	2,608	2,622	104,500	2,622
2021-05-27	2,619	2,626	2,594	2,597	165,200	2,597
2021-05-26	2,673	2,675	2,640	2,646	111,400	2,646
2021-05-25	2,681	2,695	2,660	2,695	115,600	2,695
2021-05-24	2,650	2,684	2,646	2,670	78,900	2,670
2021-05-21	2,646	2,660	2,629	2,650	71,100	2,650
2021-05-20	2,604	2,652	2,604	2,648	73,900	2,648
2021-05-19	2,593	2,629	2,588	2,617	87,300	2,617
2021-05-18	2,614	2,620	2,588	2,618	72,600	2,618
2021-05-17	2,592	2,611	2,585	2,598	145,400	2,598
2021-05-14	2,534	2,575	2,522	2,553	107,200	2,553
2021-05-13	2,500	2,536	2,481	2,496	139,300	2,496
2021-05-12	2,551	2,558	2,505	2,526	182,700	2,526
2021-05-11	2,568	2,589	2,534	2,551	212,600	2,551
2021-05-10	2,599	2,620	2,588	2,602	153,400	2,602
2021-05-07	2,565	2,621	2,565	2,609	139,800	2,609
2021-05-06	2,643	2,646	2,584	2,596	251,100	2,596
2021-04-30	2,675	2,692	2,628	2,637	291,100	2,637
2021-04-28	2,610	2,621	2,565	2,573	300,900	2,573
2021-04-27	2,573	2,636	2,543	2,615	326,200	2,615
2021-04-26	2,698	2,729	2,573	2,601	690,100	2,601
2021-04-23	2,504	2,536	2,500	2,527	195,000	2,527
2021-04-22	2,514	2,531	2,497	2,513	94,900	2,513
2021-04-21	2,498	2,509	2,462	2,471	176,400	2,471
2021-04-20	2,557	2,564	2,529	2,534	89,100	2,534
2021-04-19	2,583	2,598	2,574	2,592	106,500	2,592
2021-04-16	2,583	2,584	2,537	2,551	120,300	2,551
2021-04-15	2,527	2,569	2,527	2,556	107,200	2,556
2021-04-14	2,520	2,551	2,506	2,549	115,600	2,549
2021-04-13	2,560	2,583	2,539	2,541	195,600	2,541
2021-04-12	2,533	2,538	2,516	2,525	143,600	2,525
2021-04-09	2,521	2,537	2,487	2,493	176,100	2,493
2021-04-08	2,535	2,544	2,477	2,486	115,900	2,486
2021-04-07	2,474	2,545	2,472	2,540	114,900	2,540
2021-04-06	2,518	2,551	2,485	2,504	157,700	2,504
2021-04-05	2,484	2,515	2,476	2,509	74,700	2,509
2021-04-02	2,520	2,533	2,503	2,521	101,200	2,521
2021-04-01	2,482	2,504	2,466	2,493	142,300	2,493
2021-03-31	2,476	2,481	2,448	2,456	238,300	2,456
2021-03-30	2,521	2,521	2,469	2,486	214,500	2,486
2021-03-29	2,562	2,566	2,482	2,527	454,600	2,527
2021-03-26	2,564	2,587	2,543	2,552	190,100	2,552
2021-03-25	2,550	2,566	2,524	2,552	137,000	2,552
2021-03-24	2,587	2,587	2,505	2,511	173,400	2,511
2021-03-23	2,640	2,651	2,616	2,616	95,700	2,616
2021-03-22	2,631	2,646	2,607	2,636	107,300	2,636
2021-03-19	2,630	2,659	2,614	2,659	159,000	2,659
2021-03-18	2,600	2,618	2,577	2,618	165,300	2,618
2021-03-17	2,580	2,604	2,569	2,594	111,300	2,594
2021-03-16	2,570	2,604	2,570	2,591	134,000	2,591
2021-03-15	2,493	2,550	2,492	2,550	177,700	2,550
2021-03-12	2,499	2,499	2,468	2,488	176,500	2,488
2021-03-11	2,450	2,478	2,426	2,471	158,200	2,471
2021-03-10	2,438	2,449	2,427	2,437	130,400	2,437
2021-03-09	2,409	2,450	2,394	2,441	184,600	2,441
2021-03-08	2,420	2,420	2,367	2,387	110,500	2,387
2021-03-05	2,326	2,400	2,324	2,400	186,200	2,400
2021-03-04	2,349	2,349	2,297	2,338	196,600	2,338
2021-03-03	2,387	2,389	2,366	2,384	100,600	2,384
2021-03-02	2,380	2,390	2,360	2,387	131,200	2,387
2021-03-01	2,379	2,414	2,374	2,395	105,600	2,395
2021-02-26	2,377	2,379	2,329	2,329	213,800	2,329
2021-02-25	2,403	2,412	2,370	2,399	98,300	2,399
2021-02-24	2,425	2,433	2,375	2,375	131,900	2,375
2021-02-22	2,402	2,428	2,386	2,387	102,700	2,387
2021-02-19	2,451	2,451	2,398	2,412	116,300	2,412
2021-02-18	2,470	2,483	2,443	2,443	121,900	2,443
2021-02-17	2,502	2,503	2,463	2,467	84,100	2,467
2021-02-16	2,500	2,518	2,491	2,505	118,500	2,505
2021-02-15	2,484	2,511	2,475	2,494	98,900	2,494
2021-02-12	2,494	2,531	2,483	2,500	204,900	2,500
2021-02-10	2,471	2,489	2,458	2,468	138,300	2,468
2021-02-09	2,470	2,517	2,464	2,509	159,500	2,509
2021-02-08	2,444	2,489	2,437	2,473	159,300	2,473
2021-02-05	2,462	2,462	2,436	2,448	146,500	2,448
2021-02-04	2,420	2,457	2,402	2,451	145,000	2,451
2021-02-03	2,445	2,454	2,410	2,434	210,200	2,434
2021-02-02	2,429	2,487	2,429	2,459	297,400	2,459
2021-02-01	2,346	2,413	2,322	2,400	242,100	2,400
2021-01-29	2,365	2,404	2,291	2,296	218,800	2,296
2021-01-28	2,374	2,426	2,356	2,365	410,700	2,365
2021-01-27	2,450	2,503	2,437	2,498	250,400	2,498
2021-01-26	2,424	2,445	2,413	2,430	209,400	2,430
2021-01-25	2,387	2,425	2,379	2,424	197,300	2,424
2021-01-22	2,360	2,395	2,349	2,375	258,100	2,375
2021-01-21	2,440	2,465	2,371	2,382	573,900	2,382
2021-01-20	2,303	2,315	2,286	2,291	109,800	2,291
2021-01-19	2,305	2,313	2,283	2,283	111,400	2,283
2021-01-18	2,283	2,306	2,274	2,300	77,000	2,300
2021-01-15	2,353	2,369	2,305	2,306	138,200	2,306
2021-01-14	2,283	2,354	2,276	2,352	124,200	2,352
2021-01-13	2,289	2,319	2,286	2,310	132,700	2,310
2021-01-12	2,318	2,318	2,289	2,306	129,000	2,306
2021-01-08	2,280	2,318	2,266	2,318	143,600	2,318
2021-01-07	2,303	2,307	2,284	2,285	128,500	2,285
2021-01-06	2,255	2,274	2,242	2,263	109,100	2,263
2021-01-05	2,265	2,282	2,244	2,265	160,200	2,265
2021-01-04	2,361	2,362	2,298	2,300	138,700	2,300

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