7739 キヤノン電子(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 950 | 950 | 950 | 950 | 3,000 | 633.33 |
| 1987-12-26 | 969 | 969 | 969 | 969 | 1,000 | 646 |
| 1987-12-25 | 974 | 974 | 974 | 974 | 1,000 | 649.33 |
| 1987-12-24 | 975 | 975 | 975 | 975 | 2,000 | 650 |
| 1987-12-22 | 959 | 960 | 951 | 951 | 7,000 | 634 |
| 1987-12-21 | 955 | 955 | 950 | 955 | 6,000 | 636.67 |
| 1987-12-18 | 961 | 970 | 951 | 951 | 7,000 | 634 |
| 1987-12-17 | 961 | 961 | 961 | 961 | 6,000 | 640.67 |
| 1987-12-14 | 921 | 921 | 921 | 921 | 1,000 | 614 |
| 1987-12-09 | 921 | 921 | 921 | 921 | 1,000 | 614 |
| 1987-12-08 | 920 | 920 | 920 | 920 | 1,000 | 613.33 |
| 1987-12-07 | 920 | 920 | 920 | 920 | 4,000 | 613.33 |
| 1987-12-04 | 921 | 921 | 921 | 921 | 2,000 | 614 |
| 1987-12-03 | 920 | 920 | 920 | 920 | 1,000 | 613.33 |
| 1987-12-02 | 920 | 920 | 920 | 920 | 1,000 | 613.33 |
| 1987-11-27 | 960 | 960 | 950 | 950 | 5,000 | 633.33 |
| 1987-11-26 | 955 | 955 | 950 | 950 | 4,000 | 633.33 |
| 1987-11-25 | 960 | 961 | 960 | 960 | 4,000 | 640 |
| 1987-11-24 | 961 | 965 | 961 | 965 | 2,000 | 643.33 |
| 1987-11-20 | 950 | 950 | 950 | 950 | 2,000 | 633.33 |
| 1987-11-19 | 921 | 921 | 921 | 921 | 5,000 | 614 |
| 1987-11-17 | 970 | 980 | 970 | 980 | 4,000 | 653.33 |
| 1987-11-16 | 911 | 911 | 910 | 910 | 2,000 | 606.67 |
| 1987-11-12 | 891 | 891 | 890 | 890 | 4,000 | 593.33 |
| 1987-11-11 | 880 | 880 | 850 | 850 | 4,000 | 566.67 |
| 1987-11-10 | 900 | 900 | 900 | 900 | 3,000 | 600 |
| 1987-11-09 | 927 | 927 | 900 | 900 | 2,000 | 600 |
| 1987-11-07 | 930 | 930 | 928 | 928 | 3,000 | 618.67 |
| 1987-11-06 | 900 | 930 | 899 | 930 | 15,000 | 620 |
| 1987-11-05 | 900 | 900 | 900 | 900 | 6,000 | 600 |
| 1987-11-04 | 929 | 930 | 900 | 930 | 13,000 | 620 |
| 1987-11-02 | 940 | 940 | 930 | 930 | 3,000 | 620 |
| 1987-10-31 | 950 | 950 | 950 | 950 | 3,000 | 633.33 |
| 1987-10-30 | 935 | 950 | 920 | 920 | 20,000 | 613.33 |
| 1987-10-28 | 961 | 966 | 961 | 965 | 5,000 | 643.33 |
| 1987-10-27 | 950 | 950 | 950 | 950 | 7,000 | 633.33 |
| 1987-10-26 | 1,010 | 1,020 | 1,000 | 1,000 | 8,000 | 666.67 |
| 1987-10-24 | 1,050 | 1,050 | 1,040 | 1,040 | 16,000 | 693.33 |
| 1987-10-23 | 1,090 | 1,090 | 1,010 | 1,010 | 17,000 | 673.33 |
| 1987-10-21 | 1,060 | 1,070 | 1,010 | 1,010 | 19,000 | 673.33 |
| 1987-10-19 | 1,160 | 1,160 | 1,100 | 1,100 | 13,000 | 733.33 |
| 1987-10-16 | 1,180 | 1,180 | 1,170 | 1,180 | 3,000 | 786.67 |
| 1987-10-15 | 1,190 | 1,190 | 1,180 | 1,180 | 6,000 | 786.67 |
| 1987-10-14 | 1,230 | 1,230 | 1,210 | 1,210 | 6,000 | 806.67 |
| 1987-10-13 | 1,230 | 1,230 | 1,210 | 1,210 | 5,000 | 806.67 |
| 1987-10-12 | 1,230 | 1,250 | 1,220 | 1,250 | 11,000 | 833.33 |
| 1987-10-09 | 1,230 | 1,230 | 1,200 | 1,210 | 10,000 | 806.67 |
| 1987-10-08 | 1,210 | 1,230 | 1,210 | 1,230 | 2,000 | 820 |
| 1987-10-07 | 1,180 | 1,200 | 1,180 | 1,200 | 7,000 | 800 |
| 1987-10-06 | 1,190 | 1,230 | 1,190 | 1,230 | 7,000 | 820 |
| 1987-10-03 | 1,180 | 1,250 | 1,170 | 1,250 | 16,000 | 833.33 |
| 1987-10-02 | 1,230 | 1,230 | 1,180 | 1,180 | 7,000 | 786.67 |
| 1987-10-01 | 1,250 | 1,280 | 1,230 | 1,230 | 10,000 | 820 |
| 1987-09-30 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 | 840 |
| 1987-09-29 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 833.33 |
| 1987-09-28 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 833.33 |
| 1987-09-26 | 1,240 | 1,250 | 1,240 | 1,250 | 7,000 | 833.33 |
| 1987-09-25 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 833.33 |
| 1987-09-24 | 1,250 | 1,260 | 1,230 | 1,260 | 32,000 | 840 |
| 1987-09-18 | 1,280 | 1,480 | 1,260 | 1,480 | 523,000 | 986.67 |
| 1987-09-17 | 1,280 | 1,290 | 1,230 | 1,290 | 32,000 | 860 |
| 1987-09-16 | 1,230 | 1,330 | 1,230 | 1,300 | 59,000 | 866.67 |
| 1987-09-14 | 1,250 | 1,250 | 1,250 | 1,250 | 14,000 | 833.33 |
| 1987-09-11 | 1,150 | 1,160 | 1,100 | 1,150 | 320,000 | 766.67 |
| 1987-09-08 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 760 |
| 1987-09-07 | 1,170 | 1,180 | 1,140 | 1,140 | 12,000 | 760 |
| 1987-09-05 | 1,170 | 1,180 | 1,170 | 1,180 | 2,000 | 786.67 |
| 1987-09-04 | 1,160 | 1,180 | 1,160 | 1,160 | 6,000 | 773.33 |
| 1987-09-03 | 1,170 | 1,170 | 1,120 | 1,120 | 11,000 | 746.67 |
| 1987-09-02 | 1,200 | 1,200 | 1,200 | 1,200 | 9,000 | 800 |
| 1987-09-01 | 1,250 | 1,250 | 1,210 | 1,240 | 15,000 | 826.67 |
| 1987-08-31 | 1,180 | 1,200 | 1,180 | 1,200 | 7,000 | 800 |
| 1987-08-29 | 1,200 | 1,200 | 1,170 | 1,180 | 12,000 | 786.67 |
| 1987-08-28 | 1,200 | 1,200 | 1,200 | 1,200 | 10,000 | 800 |
| 1987-08-27 | 1,200 | 1,220 | 1,190 | 1,220 | 11,000 | 813.33 |
| 1987-08-26 | 1,270 | 1,270 | 1,250 | 1,250 | 12,000 | 833.33 |
| 1987-08-25 | 1,270 | 1,270 | 1,250 | 1,250 | 14,000 | 833.33 |
| 1987-08-24 | 1,210 | 1,230 | 1,210 | 1,230 | 12,000 | 820 |
| 1987-08-22 | 1,260 | 1,260 | 1,150 | 1,150 | 12,000 | 766.67 |
| 1987-08-21 | 1,270 | 1,270 | 1,220 | 1,250 | 45,000 | 833.33 |
| 1987-08-20 | 1,100 | 1,210 | 1,100 | 1,210 | 32,000 | 806.67 |
| 1987-08-19 | 1,060 | 1,060 | 1,060 | 1,060 | 23,000 | 706.67 |
| 1987-08-18 | 1,220 | 1,220 | 1,180 | 1,180 | 25,000 | 786.67 |
| 1987-08-17 | 1,300 | 1,300 | 1,220 | 1,220 | 34,000 | 813.33 |
| 1987-08-14 | 1,310 | 1,360 | 1,300 | 1,300 | 68,000 | 866.67 |
| 1987-08-13 | 1,310 | 1,320 | 1,270 | 1,290 | 59,000 | 860 |
| 1987-08-12 | 1,380 | 1,420 | 1,350 | 1,350 | 215,000 | 900 |
| 1987-08-11 | 1,170 | 1,280 | 1,150 | 1,280 | 136,000 | 853.33 |
| 1987-08-10 | 1,000 | 1,150 | 1,000 | 1,150 | 62,000 | 766.67 |
| 1987-08-07 | 990 | 1,000 | 986 | 1,000 | 11,000 | 666.67 |
| 1987-08-06 | 980 | 986 | 980 | 986 | 7,000 | 657.33 |
| 1987-08-05 | 960 | 980 | 960 | 970 | 10,000 | 646.67 |
| 1987-08-04 | 962 | 963 | 961 | 961 | 11,000 | 640.67 |
| 1987-08-03 | 960 | 961 | 960 | 961 | 5,000 | 640.67 |
| 1987-08-01 | 960 | 960 | 960 | 960 | 6,000 | 640 |
| 1987-07-31 | 980 | 980 | 950 | 952 | 15,000 | 634.67 |
| 1987-07-30 | 959 | 980 | 950 | 980 | 12,000 | 653.33 |
| 1987-07-29 | 931 | 950 | 931 | 950 | 5,000 | 633.33 |
| 1987-07-28 | 930 | 931 | 930 | 931 | 13,000 | 620.67 |
| 1987-07-27 | 920 | 930 | 920 | 930 | 3,000 | 620 |
| 1987-07-25 | 930 | 930 | 930 | 930 | 8,000 | 620 |
| 1987-07-24 | 930 | 930 | 930 | 930 | 2,000 | 620 |
| 1987-07-23 | 920 | 920 | 900 | 900 | 6,000 | 600 |
| 1987-07-22 | 931 | 931 | 930 | 930 | 9,000 | 620 |
| 1987-07-21 | 900 | 921 | 900 | 920 | 10,000 | 613.33 |
| 1987-07-20 | 902 | 902 | 900 | 900 | 5,000 | 600 |
| 1987-07-17 | 861 | 862 | 861 | 862 | 2,000 | 574.67 |
| 1987-07-16 | 851 | 851 | 851 | 851 | 1,000 | 567.33 |
| 1987-07-15 | 871 | 871 | 850 | 850 | 4,000 | 566.67 |
| 1987-07-14 | 878 | 880 | 875 | 875 | 10,000 | 583.33 |
| 1987-07-13 | 900 | 900 | 899 | 899 | 4,000 | 599.33 |
| 1987-07-10 | 899 | 899 | 899 | 899 | 5,000 | 599.33 |
| 1987-07-09 | 922 | 922 | 921 | 921 | 2,000 | 614 |
| 1987-07-08 | 924 | 924 | 924 | 924 | 3,000 | 616 |
| 1987-07-07 | 929 | 930 | 929 | 929 | 6,000 | 619.33 |
| 1987-07-06 | 950 | 950 | 930 | 930 | 4,000 | 620 |
| 1987-07-04 | 951 | 951 | 951 | 951 | 6,000 | 634 |
| 1987-06-30 | 979 | 979 | 970 | 970 | 4,000 | 646.67 |
| 1987-06-29 | 980 | 981 | 980 | 980 | 8,000 | 653.33 |
| 1987-06-27 | 996 | 996 | 990 | 990 | 2,000 | 660 |
| 1987-06-26 | 980 | 1,000 | 979 | 996 | 17,000 | 664 |
| 1987-06-24 | 990 | 1,020 | 990 | 1,000 | 26,000 | 666.67 |
| 1987-06-23 | 981 | 990 | 981 | 990 | 10,000 | 660 |
| 1987-06-22 | 980 | 981 | 980 | 980 | 14,000 | 653.33 |
| 1987-06-19 | 978 | 978 | 959 | 970 | 6,000 | 646.67 |
| 1987-06-18 | 964 | 980 | 955 | 980 | 22,000 | 653.33 |
| 1987-06-17 | 986 | 996 | 979 | 979 | 44,000 | 652.67 |
| 1987-06-12 | 890 | 899 | 890 | 899 | 5,000 | 599.33 |
| 1987-06-11 | 885 | 885 | 880 | 885 | 10,000 | 590 |
| 1987-06-10 | 897 | 899 | 885 | 885 | 8,000 | 590 |
| 1987-06-09 | 898 | 900 | 898 | 900 | 8,000 | 600 |
| 1987-06-08 | 895 | 898 | 895 | 898 | 8,000 | 598.67 |
| 1987-06-06 | 895 | 895 | 885 | 885 | 11,000 | 590 |
| 1987-06-05 | 899 | 899 | 898 | 898 | 9,000 | 598.67 |
| 1987-06-04 | 900 | 910 | 900 | 910 | 13,000 | 606.67 |
| 1987-06-02 | 930 | 930 | 919 | 930 | 22,000 | 620 |
| 1987-06-01 | 901 | 921 | 901 | 921 | 9,000 | 614 |
| 1987-05-30 | 871 | 871 | 871 | 871 | 8,000 | 580.67 |
| 1987-05-27 | 800 | 800 | 800 | 800 | 3,000 | 533.33 |
| 1987-05-26 | 799 | 800 | 780 | 780 | 3,000 | 520 |
| 1987-05-25 | 780 | 800 | 780 | 800 | 8,000 | 533.33 |
| 1987-05-20 | 730 | 730 | 730 | 730 | 2,000 | 486.67 |
| 1987-05-19 | 712 | 720 | 712 | 720 | 5,000 | 480 |
| 1987-05-18 | 710 | 710 | 710 | 710 | 2,000 | 473.33 |
| 1987-05-14 | 700 | 700 | 700 | 700 | 1,000 | 466.67 |
| 1987-05-13 | 701 | 701 | 701 | 701 | 1,000 | 467.33 |
| 1987-05-12 | 700 | 701 | 700 | 701 | 6,000 | 467.33 |
| 1987-05-11 | 701 | 701 | 701 | 701 | 2,000 | 467.33 |
| 1987-05-07 | 700 | 700 | 699 | 700 | 7,000 | 466.67 |
| 1987-05-06 | 701 | 701 | 701 | 701 | 10,000 | 467.33 |
| 1987-05-02 | 671 | 671 | 671 | 671 | 1,000 | 447.33 |
| 1987-05-01 | 670 | 670 | 670 | 670 | 4,000 | 446.67 |
| 1987-04-30 | 690 | 690 | 690 | 690 | 5,000 | 460 |
| 1987-04-28 | 654 | 660 | 654 | 660 | 9,000 | 440 |
| 1987-04-27 | 670 | 670 | 654 | 654 | 12,000 | 436 |
| 1987-04-25 | 680 | 680 | 680 | 680 | 5,000 | 453.33 |
| 1987-04-24 | 700 | 700 | 680 | 680 | 15,000 | 453.33 |
| 1987-04-23 | 701 | 701 | 700 | 700 | 19,000 | 466.67 |
| 1987-04-20 | 630 | 630 | 630 | 630 | 9,000 | 420 |
| 1987-04-17 | 633 | 634 | 631 | 631 | 13,000 | 420.67 |
| 1987-04-16 | 631 | 631 | 631 | 631 | 2,000 | 420.67 |
| 1987-04-15 | 648 | 648 | 638 | 638 | 18,000 | 425.33 |
| 1987-04-13 | 690 | 690 | 679 | 679 | 11,000 | 452.67 |
| 1987-04-10 | 701 | 701 | 691 | 692 | 6,000 | 461.33 |
| 1987-04-09 | 728 | 728 | 691 | 691 | 13,000 | 460.67 |
| 1987-04-08 | 735 | 735 | 729 | 729 | 11,000 | 486 |
| 1987-04-04 | 722 | 722 | 705 | 705 | 29,000 | 470 |
| 1987-04-03 | 701 | 701 | 701 | 701 | 8,000 | 467.33 |
| 1987-04-02 | 694 | 694 | 691 | 691 | 13,000 | 460.67 |
| 1987-04-01 | 691 | 691 | 690 | 690 | 10,000 | 460 |
| 1987-03-31 | 699 | 699 | 690 | 690 | 12,000 | 460 |
| 1987-03-28 | 780 | 780 | 775 | 775 | 3,000 | 516.67 |
| 1987-03-27 | 805 | 806 | 780 | 780 | 13,000 | 520 |
| 1987-03-26 | 816 | 816 | 806 | 806 | 14,000 | 537.33 |
| 1987-03-25 | 835 | 835 | 816 | 816 | 23,000 | 544 |
| 1987-03-23 | 805 | 807 | 805 | 807 | 10,000 | 538 |
| 1987-03-20 | 805 | 805 | 805 | 805 | 4,000 | 536.67 |
| 1987-03-19 | 842 | 842 | 835 | 835 | 10,000 | 556.67 |
| 1987-03-18 | 840 | 840 | 835 | 840 | 16,000 | 560 |
| 1987-03-17 | 845 | 845 | 840 | 841 | 12,000 | 560.67 |
| 1987-03-16 | 855 | 855 | 850 | 850 | 6,000 | 566.67 |
| 1987-03-13 | 891 | 891 | 863 | 863 | 11,000 | 575.33 |
| 1987-03-12 | 857 | 890 | 857 | 890 | 9,000 | 593.33 |
| 1987-03-11 | 854 | 857 | 854 | 857 | 4,000 | 571.33 |
| 1987-03-10 | 853 | 853 | 853 | 853 | 6,000 | 568.67 |
| 1987-03-09 | 851 | 852 | 851 | 852 | 3,000 | 568 |
| 1987-03-07 | 850 | 850 | 845 | 845 | 8,000 | 563.33 |
| 1987-03-06 | 850 | 850 | 850 | 850 | 9,000 | 566.67 |
| 1987-03-05 | 850 | 870 | 850 | 870 | 16,000 | 580 |
| 1987-03-04 | 870 | 870 | 850 | 850 | 32,000 | 566.67 |
| 1987-03-03 | 870 | 880 | 870 | 870 | 21,000 | 580 |
| 1987-03-02 | 880 | 880 | 850 | 851 | 10,000 | 567.33 |
| 1987-02-28 | 900 | 900 | 890 | 890 | 6,000 | 593.33 |
| 1987-02-27 | 901 | 902 | 893 | 893 | 8,000 | 595.33 |
| 1987-02-26 | 905 | 910 | 901 | 910 | 14,000 | 606.67 |
| 1987-02-25 | 911 | 911 | 900 | 910 | 7,000 | 606.67 |
| 1987-02-24 | 901 | 905 | 900 | 905 | 4,000 | 603.33 |
| 1987-02-23 | 889 | 901 | 880 | 900 | 17,000 | 600 |
| 1987-02-20 | 890 | 901 | 890 | 890 | 20,000 | 593.33 |
| 1987-02-19 | 865 | 866 | 860 | 860 | 14,000 | 573.33 |
| 1987-02-18 | 850 | 860 | 845 | 850 | 35,000 | 566.67 |
| 1987-02-17 | 850 | 850 | 849 | 849 | 4,000 | 566 |
| 1987-02-16 | 860 | 860 | 850 | 850 | 12,000 | 566.67 |
| 1987-02-13 | 850 | 850 | 850 | 850 | 8,000 | 566.67 |
| 1987-02-12 | 851 | 860 | 850 | 860 | 5,000 | 573.33 |
| 1987-02-10 | 860 | 860 | 845 | 845 | 7,000 | 563.33 |
| 1987-02-09 | 850 | 860 | 840 | 860 | 13,000 | 573.33 |
| 1987-02-06 | 860 | 860 | 850 | 850 | 6,000 | 566.67 |
| 1987-02-05 | 861 | 861 | 860 | 860 | 8,000 | 573.33 |
| 1987-02-04 | 877 | 877 | 860 | 860 | 6,000 | 573.33 |
| 1987-02-03 | 874 | 876 | 874 | 876 | 5,000 | 584 |
| 1987-02-02 | 875 | 875 | 875 | 875 | 5,000 | 583.33 |
| 1987-01-31 | 876 | 880 | 875 | 880 | 7,000 | 586.67 |
| 1987-01-30 | 890 | 890 | 876 | 876 | 9,000 | 584 |
| 1987-01-29 | 876 | 890 | 875 | 890 | 8,000 | 593.33 |
| 1987-01-28 | 875 | 875 | 875 | 875 | 4,000 | 583.33 |
| 1987-01-27 | 875 | 875 | 875 | 875 | 1,000 | 583.33 |
| 1987-01-26 | 870 | 870 | 860 | 860 | 5,000 | 573.33 |
| 1987-01-24 | 880 | 881 | 870 | 870 | 5,000 | 580 |
| 1987-01-23 | 870 | 870 | 870 | 870 | 9,000 | 580 |
| 1987-01-21 | 870 | 870 | 870 | 870 | 5,000 | 580 |
| 1987-01-20 | 880 | 880 | 880 | 880 | 1,000 | 586.67 |
| 1987-01-19 | 890 | 890 | 880 | 880 | 6,000 | 586.67 |
| 1987-01-16 | 900 | 900 | 900 | 900 | 7,000 | 600 |
| 1987-01-14 | 891 | 910 | 890 | 910 | 4,000 | 606.67 |
| 1987-01-13 | 915 | 915 | 891 | 891 | 11,000 | 594 |
| 1987-01-09 | 880 | 886 | 880 | 886 | 6,000 | 590.67 |
| 1987-01-08 | 909 | 909 | 909 | 909 | 6,000 | 606 |
| 1987-01-05 | 958 | 958 | 954 | 954 | 6,000 | 636 |
分割・併合履歴 ： [2006-12-26]1株→1.5株 [1984-06-27]1株→1.2株
