[8060 東証1部] キヤノンマーケティングジャパン 日足 時系列データ

[8060 東証1部] キヤノンマーケティングジャパン (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-232798.002877.002797.002873.005869001674191800
2017-10-202645.002774.002645.002748.006419001755937800
2017-10-192630.002635.002599.002611.00167900438838100
2017-10-182630.002630.002603.002617.00165900433829100
2017-10-172637.002637.002616.002629.00123300323820400
2017-10-162634.002656.002628.002641.00131900348668700
2017-10-132605.002638.002596.002631.00122200320392500
2017-10-122585.002615.002583.002606.00113300294922700
2017-10-112581.002596.002571.002585.00104900271205400
2017-10-102558.002594.002556.002587.00198600512313600
2017-10-062594.002603.002575.002582.00107800278625800
2017-10-052619.002619.002584.002593.00171800445918800
2017-10-042630.002631.002606.002622.00155200406601300
2017-10-032673.002674.002643.002647.00140800373687100
2017-10-022693.002698.002670.002674.00136200365024300
2017-09-292647.002695.002647.002689.00155500416865900
2017-09-282646.002675.002631.002675.00128700342481300
2017-09-272635.002654.002616.002646.00150200396308700
2017-09-262620.002637.002605.002633.00332400872072200
2017-09-252594.002619.002590.002618.00176100458880900
2017-09-222550.002572.002546.002571.00113200290355100
2017-09-212592.002598.002565.002568.00133800344726600
2017-09-202572.002596.002540.002566.00218600561244800
2017-09-192557.002600.002551.002600.00181700470013200
2017-09-152570.002582.002536.002555.00195700499896600
2017-09-142584.002587.002566.002577.00122100314565700
2017-09-132550.002595.002537.002588.00155200399872000
2017-09-122550.002557.002536.002552.00138700353602100
2017-09-112509.002534.002509.002516.0091200229678200
2017-09-082481.002496.002478.002482.00137300341119800
2017-09-072477.002505.002471.002497.00146200364835300
2017-09-062437.002463.002421.002459.00120100294493900
2017-09-052493.002493.002445.002452.00128000314928200
2017-09-042528.002539.002498.002501.0081800205369800
2017-09-012532.002556.002526.002554.00110300280349400
2017-08-312526.002528.002514.002523.00115500291383800
2017-08-302536.002538.002521.002534.0089900227532800
2017-08-292510.002524.002484.002521.00158700398245300
2017-08-282481.002539.002481.002536.00197100495635500
2017-08-252496.002506.002466.002474.00172500426999300
2017-08-242483.002501.002480.002485.0083200207061000
2017-08-232503.002503.002479.002483.00110400274706300
2017-08-222491.002501.002475.002479.00105800262880400
2017-08-212488.002494.002471.002483.0085400211942800
2017-08-182484.002499.002476.002488.0076000189177400
2017-08-172521.002525.002508.002513.0077900196029600
2017-08-162506.002535.002499.002527.00170400430683900
2017-08-152496.002513.002489.002506.00157000393099300
2017-08-142479.002503.002467.002483.00125100311184500
2017-08-102492.002510.002481.002509.00157300393586200
2017-08-092513.002522.002484.002493.00167200417091000
2017-08-082524.002524.002504.002513.00180600454035900
2017-08-072553.002557.002522.002526.00115300291895100
2017-08-042516.002552.002516.002543.00190500483719600
2017-08-032509.002512.002492.002508.00216800542868700
2017-08-022473.002506.002466.002503.00225700562498300
2017-08-012438.002459.002428.002459.00261500640910000
2017-07-312424.002438.002399.002436.004965001205763700
2017-07-282410.002410.002376.002405.00416600998707300
2017-07-272450.002470.002406.002425.009274002248551700
2017-07-262612.002630.002576.002609.004241001104767400
2017-07-252605.002619.002584.002619.00221600576880300
2017-07-242612.002617.002592.002613.00143900374901600
2017-07-212620.002631.002606.002623.00108500284688900
2017-07-202592.002634.002590.002628.00231100605789500
2017-07-192558.002607.002558.002591.003962001025827400
2017-07-182522.002535.002481.002518.00242100606212000
2017-07-142536.002548.002528.002543.00136200346209500
2017-07-132540.002542.002507.002523.00223700563450300
2017-07-122525.002542.002523.002531.00183400464427300
2017-07-112520.002554.002520.002550.00146700373162500
2017-07-102521.002527.002501.002524.00174000438038900
2017-07-072490.002512.002486.002489.00199500497575800
2017-07-062530.002533.002509.002518.00202000508831400
2017-07-052493.002509.002472.002506.00229600572789800
2017-07-042557.002579.002492.002495.00210300528884500
2017-07-032556.002567.002536.002549.00241100615418500
2017-06-302596.002600.002553.002556.004943001268034000
2017-06-292627.002645.002618.002619.00347900913610000
2017-06-282616.002629.002597.002607.00285600747051400
2017-06-272600.002628.002599.002617.00279300731188200
2017-06-262560.002608.002560.002592.004838001253370900
2017-06-232550.002568.002540.002552.00312600798679900
2017-06-222500.002549.002500.002547.00289000732359300
2017-06-212480.002504.002480.002487.00231700577565500
2017-06-202445.002475.002445.002469.00183700452976500
2017-06-192425.002444.002420.002442.00160700391539800
2017-06-162401.002415.002389.002415.00300200722813500
2017-06-152398.002424.002391.002400.00273500656558400
2017-06-142356.002389.002356.002382.00177600422806400
2017-06-132343.002354.002337.002346.00156500367103600
2017-06-122353.002362.002342.002354.0080500189455200
2017-06-092366.002377.002346.002357.00158300373955800
2017-06-082380.002392.002352.002375.00175900417629400
2017-06-072374.002385.002364.002381.00102400243374700
2017-06-062400.002405.002371.002373.00112200267359700
2017-06-052371.002399.002362.002392.00123900295744300
2017-06-022381.002395.002366.002393.00163100388880000
2017-06-012306.002369.002306.002365.00158400373261400
2017-05-312312.002331.002311.002318.00106200246264100
2017-05-302317.002336.002317.002329.0085600199172000
2017-05-292321.002342.002321.002328.0084500196977200
2017-05-262362.002365.002327.002329.00151400354460600
2017-05-252340.002372.002340.002368.00164700389002000
2017-05-242364.002368.002344.002350.00114000268023400
2017-05-232364.002370.002346.002354.00157000370177300
2017-05-222350.002370.002342.002365.00117900278398400
2017-05-192377.002380.002352.002366.00124500294422200
2017-05-182362.002374.002352.002365.00173500410218300
2017-05-172393.002414.002390.002402.00134400322872600
2017-05-162414.002430.002391.002400.00196600472087600
2017-05-152377.002407.002377.002404.00185500444759000
2017-05-122400.002421.002389.002393.00169400406089800
2017-05-112421.002433.002413.002413.00113100273770900
2017-05-102430.002453.002421.002422.00222500541002000
2017-05-092432.002447.002427.002432.00183000445620300
2017-05-082404.002446.002404.002437.00299700730014200
2017-05-022395.002432.002385.002396.005153001240071300
2017-05-012353.002380.002350.002375.00261600619744500
2017-04-282333.002366.002326.002348.004728001110513500
2017-04-272309.002345.002304.002336.004408001025456500
2017-04-262340.002340.002277.002297.004983001148992300
2017-04-252247.002279.002237.002270.00281200636640200
2017-04-242232.002253.002226.002252.00191400428784400
2017-04-212193.002202.002183.002200.00124700273715600
2017-04-202212.002230.002180.002180.00126000276710400
2017-04-192171.002208.002171.002204.00169100371702800
2017-04-182176.002192.002164.002171.0089500194486600
2017-04-172139.002170.002135.002166.00145300313817800
2017-04-142172.002185.002132.002138.00158300340027800
2017-04-132187.002207.002181.002194.00183100401616400
2017-04-122202.002203.002173.002186.00134700294406100
2017-04-112213.002237.002202.002208.00125600277693600
2017-04-102248.002249.002222.002238.00120300268718600
2017-04-072210.002232.002199.002222.00207300459275100
2017-04-062212.002219.002174.002178.00146500321177600
2017-04-052243.002246.002212.002218.00147500328458600
2017-04-042232.002249.002215.002226.00132100294794300
2017-04-032232.002252.002221.002244.00204700458024800
2017-03-312260.002279.002214.002214.00243300546069200
2017-03-302247.002263.002222.002248.00207700467187600
2017-03-292250.002275.002243.002252.00249900563501700
2017-03-282215.002245.002215.002235.00177400396077700
2017-03-272172.002212.002172.002187.00180000393776600
2017-03-242203.002226.002196.002216.00116400257842700
2017-03-232200.002209.002181.002193.00192700423149600
2017-03-222215.002235.002213.002219.00107400238549600
2017-03-212251.002265.002235.002250.00129000290485300
2017-03-172237.002250.002230.002249.0099600223404900
2017-03-162234.002256.002230.002253.00121800273927100
2017-03-152250.002259.002243.002244.0087200195969900
2017-03-142255.002256.002241.002246.0077100173343100
2017-03-132236.002264.002234.002247.00126900285843400
2017-03-102219.002247.002191.002234.00394700878201600
2017-03-092267.002274.002257.002269.00136400309245600
2017-03-082240.002264.002239.002245.00206200463639300
2017-03-072250.002253.002233.002239.00144000322775400
2017-03-062220.002254.002218.002244.00123600277094300
2017-03-032261.002271.002241.002245.00116800263118800
2017-03-022252.002264.002240.002259.00206700466215500
2017-03-012230.002249.002214.002246.00205700459801600
2017-02-282252.002259.002238.002241.00262700590482800
2017-02-272275.002275.002247.002270.00192500436289900
2017-02-242257.002293.002257.002290.00156400357163700
2017-02-232297.002300.002262.002269.00185900423161800
2017-02-222269.002288.002256.002288.00187900427580500
2017-02-212276.002280.002260.002279.0090100204963800
2017-02-202269.002282.002252.002280.00137700312693900
2017-02-172255.002273.002237.002270.00170800386392500
2017-02-162259.002266.002244.002265.00179400405085100
2017-02-152231.002270.002227.002262.00288000650121300
2017-02-142252.002265.002217.002222.00229000511620500
2017-02-132250.002259.002241.002248.00135300304604000
2017-02-102250.002250.002226.002238.00166900373030200
2017-02-092219.002244.002210.002224.00205800459108300
2017-02-082205.002227.002177.002210.00247400546147900
2017-02-072234.002258.002225.002226.00289200646934700
2017-02-062212.002239.002205.002229.00246400548417500
2017-02-032200.002238.002191.002213.00288500639722700
2017-02-022220.002249.002204.002212.00408200907842600
2017-02-012147.002230.002144.002224.005866001288047200
2017-01-312039.002184.002032.002156.0010320002209378200
2017-01-301940.001956.001934.001943.00136700265588400
2017-01-271959.001970.001942.001955.00135000263807300
2017-01-261954.001959.001941.001956.00262000511210500
2017-01-251950.001956.001933.001954.00233500453659800
2017-01-241928.001940.001919.001923.00152600293751300
2017-01-231945.001950.001929.001941.00149000289305800
2017-01-201955.001958.001937.001953.00193300377302600
2017-01-191976.001981.001958.001973.00133600262907900
2017-01-181957.001963.001937.001958.00129700253067000
2017-01-171992.001992.001960.001961.00161600318111200
2017-01-161991.001996.001980.001992.0099600198200000
2017-01-132000.002007.001989.002004.00176100352067000
2017-01-122002.002004.001983.001992.00186600371946600
2017-01-112003.002018.001990.002004.00237100474633900
2017-01-101998.002007.001975.001987.00330600658199400
2017-01-062005.002031.002000.002027.00211400427326200
2017-01-052020.002025.001998.002019.00272700549598300
2017-01-041987.002013.001971.002002.00425600850225000
2016-12-301957.001973.001929.001966.00191300375136300
2016-12-291967.001975.001952.001957.00158400310373600
2016-12-281964.001985.001954.001980.00115200227477500
2016-12-271988.001996.001981.001986.00135400269340700
2016-12-261994.001998.001986.001987.00176700352107300
2016-12-221968.001985.001966.001985.00127600252552300
2016-12-211983.001985.001960.001968.00153500302840700
2016-12-201975.001990.001971.001983.00258700512711200
2016-12-191970.001999.001964.001996.00441200878145900
2016-12-161939.001945.001922.001927.00321500620307000
2016-12-151925.001960.001922.001933.00484800937751800
2016-12-141909.001918.001905.001913.00291000557089000
2016-12-131890.001910.001883.001901.00312400594226000
2016-12-121873.001898.001869.001886.00307400580196100
2016-12-091840.001866.001835.001864.00248700461220500
2016-12-081850.001860.001842.001850.00366400678726000
2016-12-071813.001832.001802.001825.00255600466125500
2016-12-061806.001809.001797.001800.00208200375303500
2016-12-051790.001806.001787.001798.00148600267015500
2016-12-021815.001821.001803.001814.00294600534354000
2016-12-011822.001829.001804.001818.00266700484610600
2016-11-301796.001814.001794.001802.00327700590814700
2016-11-291772.001789.001771.001784.00242600431527300
2016-11-281801.001801.001775.001797.00209600375464700
2016-11-251795.001803.001787.001801.00180800324996700
2016-11-241800.001802.001786.001795.00109400196552600
2016-11-221760.001784.001760.001784.00141200250545800
2016-11-211759.001772.001757.001772.00169100298658500
2016-11-181747.001752.001733.001747.00256300447023900
2016-11-171735.001755.001728.001752.00159900279384700
2016-11-161752.001755.001735.001743.00223700389280700
2016-11-151749.001760.001732.001745.00205100357813600
2016-11-141744.001758.001737.001750.00172000300917600
2016-11-111788.001792.001738.001741.00196800344986100
2016-11-101776.001790.001762.001776.00173800308392700
2016-11-091790.001801.001701.001708.00246600427507000
2016-11-081808.001808.001785.001789.00119700214518500
2016-11-071810.001827.001796.001808.00244100441315200
2016-11-041788.001796.001769.001790.00226500404368800
2016-11-021788.001797.001780.001787.00208700373002400
2016-11-011813.001815.001800.001802.00240600434439800
2016-10-311783.001816.001783.001815.00268100484439700
2016-10-281800.001807.001787.001795.00294300528597300
2016-10-271795.001806.001778.001785.00385600689850800
2016-10-261847.001852.001798.001803.005720001036341100
2016-10-251850.001872.001850.001867.00180200336099300
2016-10-241842.001847.001825.001844.00151700278895300
2016-10-211856.001866.001844.001849.00175000324243200
2016-10-201860.001872.001852.001864.0081800152430500
2016-10-191864.001876.001851.001861.00133400248376000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog