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