[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 
2017-03-282215.002245.002215.002235.00177400396077700
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
2016-10-181859.001875.001849.001868.00132200246182500
2016-10-171852.001872.001852.001865.00111800208294800
2016-10-141864.001868.001843.001867.00153300284923300
2016-10-131883.001887.001857.001869.00142500266257100
2016-10-121833.001900.001833.001873.00293000550532000
2016-10-111858.001880.001848.001851.00158600295237300
2016-10-071856.001865.001838.001839.00136900252400700
2016-10-061878.001891.001861.001867.00163400306025600
2016-10-051869.001875.001855.001871.00181200338286700
2016-10-041878.001879.001858.001878.00141100263833800
2016-10-031881.001895.001874.001884.00119400224823800
2016-09-301857.001890.001834.001872.00175100327863600
2016-09-291888.001899.001879.001885.00135300255178000
2016-09-281876.001887.001859.001870.00125200234220800
2016-09-271849.001878.001836.001878.00136700254709800
2016-09-261869.001877.001848.001863.00209800391797300
2016-09-231860.001868.001843.001868.00212700395585300
2016-09-211805.001859.001798.001859.00172100316252900
2016-09-201793.001825.001785.001807.00171600309868100
2016-09-161795.001814.001790.001803.0097000174892200
2016-09-151792.001803.001785.001793.0087700157373800
2016-09-141807.001811.001790.001797.00134200241680500
2016-09-131821.001832.001810.001821.00137300250127300
2016-09-121791.001813.001791.001809.0095900173140100
2016-09-091837.001843.001807.001818.00182800332897700
2016-09-081891.001893.001832.001838.00257900477171800
2016-09-071852.001896.001851.001894.00150400283273800
2016-09-061856.001878.001856.001874.00101800190564300
2016-09-051855.001855.001838.001849.0068700126970900
2016-09-021834.001853.001813.001839.0095200175008600
2016-09-011814.001847.001809.001839.00165600304009100
2016-08-311812.001816.001786.001815.00129000232839900
2016-08-301800.001814.001787.001803.00114000205528600
2016-08-291827.001842.001797.001804.00107000193354900
2016-08-261797.001797.001778.001792.00167900300543900
2016-08-251807.001819.001803.001813.00127800231359400
2016-08-241800.001813.001794.001805.00107400193825500
2016-08-231797.001809.001786.001796.00121100217377600
2016-08-221807.001807.001790.001801.00119100214160900
2016-08-191807.001807.001778.001798.00187100335489100
2016-08-181820.001833.001801.001801.00202200366708100
2016-08-171828.001848.001816.001820.00173600316944500
2016-08-161840.001868.001828.001832.00171100315187800
2016-08-151840.001844.001826.001840.0098400180798200
2016-08-121862.001879.001851.001857.00218500406666900
2016-08-101817.001842.001808.001842.00172400315953500
2016-08-091803.001839.001790.001837.00263100479459400
2016-08-081792.001812.001767.001801.00274700491751800
2016-08-051743.001769.001743.001767.00207100364777000
2016-08-041761.001771.001737.001743.00269000469582600
2016-08-031742.001768.001734.001750.00237900417698500
2016-08-021766.001799.001762.001774.00312400554809900
2016-08-011750.001777.001737.001758.00320500563053900
2016-07-291753.001781.001726.001777.00380000666460700
2016-07-281799.001808.001726.001749.00557100974747700
2016-07-271821.001842.001797.001815.006594001196640100
2016-07-261985.001985.001757.001777.0010713001923275700
2016-07-251987.001997.001952.001985.00413900820954000
2016-07-221916.001979.001912.001969.00264900519562800
2016-07-211988.001988.001932.001945.00271100528313900
2016-07-201936.001983.001919.001974.00354300694662600
2016-07-191956.001974.001926.001945.00395200767911300
2016-07-151987.001997.001950.001956.00235700463263100
2016-07-141959.001983.001948.001979.00125000246561600
2016-07-131994.001999.001947.001959.00218400428754600
2016-07-121966.001988.001952.001966.00202200398517700
2016-07-111925.001966.001923.001949.00172500336412100
2016-07-081920.001928.001868.001870.00138900261780500
2016-07-071918.001932.001902.001908.00163400312492700
2016-07-061912.001938.001886.001935.00147300282396200
2016-07-051942.001951.001928.001946.00165500321219000
2016-07-041919.001973.001887.001964.00359400700531900
2016-07-011885.001937.001851.001922.00360100686114500
2016-06-301913.001914.001861.001863.00295500554357800
2016-06-291933.001935.001877.001899.00229600436524200
2016-06-281892.001934.001819.001922.00362700690115700
2016-06-271845.001920.001845.001912.00247700468906100
2016-06-241956.001972.001797.001819.00247000460530000
2016-06-231936.001952.001928.001950.00127100246565600
2016-06-221940.001941.001912.001940.00194300375065500
2016-06-211929.001970.001912.001958.00175500342502700
2016-06-201947.001960.001934.001951.00101300197591500
2016-06-171923.001941.001885.001901.00403700769204900
2016-06-161966.001982.001885.001894.00305800584377300
2016-06-151974.002004.001952.001982.00354000700857300
2016-06-142002.002011.001959.001982.00258600511963200
2016-06-132050.002050.002003.002003.00185200373349000
2016-06-102090.002102.002062.002083.00325200677580500
2016-06-092059.002077.002057.002065.00142100293315900
2016-06-082050.002073.002039.002065.00278000572262400
2016-06-072031.002043.002016.002037.00151100307213900
2016-06-062000.002032.001985.002030.00205200412867200
2016-06-032032.002044.002012.002019.00171000345854200
2016-06-022074.002091.002032.002036.00274500563534400
2016-06-012073.002099.002052.002061.00149700309123500
2016-05-312077.002103.002066.002103.00316300662245100
2016-05-302073.002080.002040.002079.00162600336761100
2016-05-272059.002059.002035.002044.00159900326972300
2016-05-262054.002069.002018.002045.00294000599718900
2016-05-252028.002053.002023.002028.00224000455152600
2016-05-241999.002001.001978.001989.00168400335053000
2016-05-231996.002015.001981.002010.00137300275120100
2016-05-201996.002014.001973.002004.00381500761684500
2016-05-192033.002048.002013.002029.00186500377953700
2016-05-182037.002048.002004.002017.00272600550706500
2016-05-172044.002077.002038.002051.00213800439265600
2016-05-162025.002049.001992.001999.00226700456705500
2016-05-132036.002046.002004.002027.00308100625278200
2016-05-122012.002038.001990.002032.00316600639658500
2016-05-112040.002057.002028.002035.00311600635179200
2016-05-101989.002043.001989.002034.00253300513330900
2016-05-091999.002004.001977.001982.00185300368292800
2016-05-061950.001981.001923.001972.00380200746837900
2016-05-021887.001963.001887.001950.00392300759617000
2016-04-282038.002066.001969.001974.00336800677015300
2016-04-272099.002110.002044.002045.00435100896686200
2016-04-262183.002216.002096.002110.009461002030516300
2016-04-252021.002040.001989.002015.00316800639315600
2016-04-221969.002015.001960.001995.00420800839077700
2016-04-211938.001957.001929.001942.00157800306428900
2016-04-201927.001952.001899.001904.00228900438936000
2016-04-191903.001927.001901.001913.00188900360636400
2016-04-181834.001880.001834.001869.00146500273171400
2016-04-151916.001933.001908.001918.00191500368008100
2016-04-141901.001932.001894.001925.00163100312738100
2016-04-131864.001887.001857.001877.00172500323258300
2016-04-121811.001855.001808.001846.00188900347763400
2016-04-111825.001839.001780.001824.00193100349938000
2016-04-081800.001864.001790.001839.00184700338342000
2016-04-071816.001837.001809.001829.00140000255477500
2016-04-061823.001836.001810.001819.00209200380704900
2016-04-051895.001909.001837.001838.00168600313081300
2016-04-041897.001929.001882.001896.00215000408585800
2016-04-011974.001976.001896.001903.00193700372246500
2016-03-312007.002019.001959.001966.00221200436914600
2016-03-302041.002054.002004.002006.00167700338138600
2016-03-292044.002078.002035.002055.00158000324443000
2016-03-282014.002047.002014.002044.00183200372277000
2016-03-252025.002031.001989.002007.00170900343104400
2016-03-241999.002036.001998.002024.00195400395587500
2016-03-232037.002046.002008.002009.00156300315703100
2016-03-221995.002041.001990.002040.00253000512104400

   ※ 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