7751 キヤノン(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-173,4303,4813,4273,4785,417,3003,478
2022-08-163,4103,4223,4013,4132,869,0003,413
2022-08-153,4293,4293,3883,4082,961,6003,408
2022-08-123,4003,4123,3883,4096,000,0003,409
2022-08-103,3663,3853,3473,3824,007,9003,382
2022-08-093,3703,3813,3493,3563,931,0003,356
2022-08-083,3173,3703,3053,3709,002,6003,370
2022-08-053,1663,2213,1653,2212,789,9003,221
2022-08-043,1903,1983,1573,1722,579,7003,172
2022-08-033,1023,1463,0943,1412,728,7003,141
2022-08-023,1253,1293,0783,1013,548,8003,101
2022-08-013,1373,1553,1233,1392,782,6003,139
2022-07-293,1793,1933,1283,1414,734,3003,141
2022-07-283,1573,1743,1183,17413,707,2003,174
2022-07-273,0923,1783,0513,1679,094,1003,167
2022-07-263,2533,2743,1863,2005,360,2003,200
2022-07-253,2373,2453,2213,2432,708,8003,243
2022-07-223,2033,2453,1953,2453,539,7003,245
2022-07-213,1843,2193,1783,2192,852,2003,219
2022-07-203,1683,2063,1603,2064,142,4003,206
2022-07-193,1403,1503,1153,1432,972,5003,143
2022-07-153,1383,1553,0843,1132,964,9003,113
2022-07-143,1193,1323,1033,1142,357,0003,114
2022-07-133,1053,1303,1053,1182,153,7003,118
2022-07-123,1743,1753,1263,1402,710,4003,140
2022-07-113,1503,1973,1443,1733,297,3003,173
2022-07-083,0983,1373,0883,1004,324,0003,100
2022-07-073,0463,1053,0453,0913,840,7003,091
2022-07-063,0603,0733,0233,0624,130,0003,062
2022-07-053,1303,1413,1003,1062,375,4003,106
2022-07-043,1113,1193,0623,0843,088,5003,084
2022-07-013,1213,1513,0913,1044,401,0003,104
2022-06-303,1153,1263,0713,0854,937,8003,085
2022-06-293,1843,2053,1093,1186,870,9003,118
2022-06-283,2203,2453,2153,2394,018,3003,239
2022-06-273,2033,2233,1903,1993,683,3003,199
2022-06-243,1903,1953,1593,1693,811,5003,169
2022-06-233,2183,2493,2023,2153,118,9003,215
2022-06-223,2753,2783,2243,2322,972,1003,232
2022-06-213,2073,2463,1913,2293,349,6003,229
2022-06-203,2193,2443,1593,1802,725,0003,180
2022-06-173,1883,2373,1813,2115,906,7003,211
2022-06-163,2603,3003,2503,2843,367,3003,284
2022-06-153,2493,2993,2423,2513,791,5003,251
2022-06-143,2503,2623,2173,2464,075,8003,246
2022-06-133,2633,3003,2573,2922,930,7003,292
2022-06-103,3553,3583,3223,3283,118,6003,328
2022-06-093,3723,3783,3433,3643,433,1003,364
2022-06-083,3703,3903,3593,3893,772,1003,389
2022-06-073,3433,3813,3363,3673,631,1003,367
2022-06-063,3083,3393,2993,3312,738,9003,331
2022-06-033,2913,3163,2813,2962,645,8003,296
2022-06-023,2893,3073,2753,2962,978,0003,296
2022-06-013,2813,3473,2793,3084,588,2003,308
2022-05-313,2663,2703,2413,2425,274,3003,242
2022-05-303,2393,2753,2253,2676,914,3003,267
2022-05-273,2323,2503,2163,2244,124,9003,224
2022-05-263,1993,2293,1973,2204,149,0003,220
2022-05-253,2033,2113,1873,1874,529,3003,187
2022-05-243,2163,2433,2123,2124,535,6003,212
2022-05-233,2153,2373,1963,2043,604,8003,204
2022-05-203,2073,2333,1763,1925,083,6003,192
2022-05-193,1793,2303,1753,2133,842,8003,213
2022-05-183,2063,2333,2023,2244,196,6003,224
2022-05-173,1763,2223,1753,1845,356,1003,184
2022-05-163,1923,2003,1563,1604,082,4003,160
2022-05-133,1713,1763,1263,1655,109,1003,165
2022-05-123,1523,2143,1343,1946,820,0003,194
2022-05-113,1343,1943,1243,1727,118,0003,172
2022-05-103,0833,1373,0743,1308,194,8003,130
2022-05-093,0403,0633,0243,0473,615,5003,047
2022-05-063,0313,0543,0023,0464,071,5003,046
2022-05-022,9923,0232,982.52,987.53,309,6002,987.50
2022-04-282,9873,0122,9332,9954,552,4002,995
2022-04-272,9002,981.52,8252,9378,471,2002,937
2022-04-263,0203,0232,933.52,9474,508,4002,947
2022-04-252,9833,0002,9732,975.53,728,3002,975.50
2022-04-223,0303,0412,9933,0293,887,0003,029
2022-04-213,0253,0753,0223,0466,061,4003,046
2022-04-203,1003,1443,0953,1144,128,5003,114
2022-04-193,0473,0753,0443,0752,684,4003,075
2022-04-183,0353,0433,0013,0272,264,3003,027
2022-04-153,0293,0603,0203,0582,198,5003,058
2022-04-143,0123,0752,9983,0735,156,9003,073
2022-04-132,9702,9892,9382,9893,172,0002,989
2022-04-122,9742,997.52,968.52,976.52,817,2002,976.50
2022-04-112,975.53,0052,960.52,9823,678,7002,982
2022-04-082,9802,997.52,9552,9953,676,7002,995
2022-04-072,9502,959.52,9152,9413,891,7002,941
2022-04-062,964.52,970.52,946.52,957.53,032,4002,957.50
2022-04-052,990.53,0092,961.52,9732,741,6002,973
2022-04-042,979.52,9842,953.52,9661,797,3002,966
2022-04-012,9752,9902,9452,988.53,720,6002,988.50
2022-03-312,9833,0232,9622,9934,450,2002,993
2022-03-302,9983,0072,9642,995.53,140,1002,995.50
2022-03-292,9502,9952,942.52,9954,780,0002,995
2022-03-282,9242,938.52,9072,9312,217,2002,931
2022-03-252,930.52,9392,903.52,9102,723,9002,910
2022-03-242,8802,9272,8552,9273,191,5002,927
2022-03-232,860.52,900.52,8402,900.54,533,2002,900.50
2022-03-222,8652,8852,829.52,850.53,435,0002,850.50
2022-03-182,8202,8402,8062,8374,049,4002,837
2022-03-172,8502,8642,8082,821.53,004,3002,821.50
2022-03-162,8172,8412,811.52,8253,336,0002,825
2022-03-152,7882,8232,780.52,7853,695,9002,785
2022-03-142,7392,7822,736.52,763.52,635,5002,763.50
2022-03-112,678.52,7222,675.52,717.53,745,6002,717.50
2022-03-102,6502,723.52,641.52,703.54,652,1002,703.50
2022-03-092,5992,632.52,5962,6053,976,7002,605
2022-03-082,5402,6282,538.52,586.54,887,4002,586.50
2022-03-072,6262,6452,5482,579.54,025,4002,579.50
2022-03-042,6542,6692,6302,658.52,605,5002,658.50
2022-03-032,6532,674.52,647.52,6682,288,4002,668
2022-03-022,6562,667.52,609.52,609.54,196,8002,609.50
2022-03-012,7182,741.52,7002,7063,027,9002,706
2022-02-282,720.52,7392,683.52,698.53,021,0002,698.50
2022-02-252,689.52,716.52,689.52,7062,605,5002,706
2022-02-242,741.52,741.52,6692,689.54,011,5002,689.50
2022-02-222,7732,7792,702.52,7263,713,0002,726
2022-02-212,8202,8332,8062,8231,782,5002,823
2022-02-182,820.52,8372,8012,832.52,019,5002,832.50
2022-02-172,856.52,859.52,805.52,827.52,460,6002,827.50
2022-02-162,8602,867.52,825.52,8312,191,5002,831
2022-02-152,8102,8282,8052,819.52,768,7002,819.50
2022-02-142,819.52,832.52,800.52,812.52,719,4002,812.50
2022-02-102,873.52,892.52,833.52,8533,590,6002,853
2022-02-092,8422,853.52,8212,823.53,132,4002,823.50
2022-02-082,8052,8402,804.52,8302,580,0002,830
2022-02-072,7602,7982,7342,7982,549,3002,798
2022-02-042,7902,8322,768.52,7823,543,6002,782
2022-02-032,776.52,803.52,7732,801.54,046,7002,801.50
2022-02-022,6972,741.52,685.52,740.54,013,4002,740.50
2022-02-012,713.52,746.52,7002,720.53,363,3002,720.50
2022-01-312,6772,716.52,641.52,708.54,399,1002,708.50
2022-01-282,7752,8022,6902,694.57,727,3002,694.50
2022-01-272,8382,8542,7652,775.56,368,4002,775.50
2022-01-262,8642,887.52,801.52,808.56,827,2002,808.50
2022-01-252,8122,856.52,8062,852.56,976,9002,852.50
2022-01-242,8212,841.52,7722,8045,780,3002,804
2022-01-212,7132,755.52,687.52,748.54,315,7002,748.50
2022-01-202,7142,776.52,7122,7703,543,7002,770
2022-01-192,7502,782.52,7172,729.55,108,7002,729.50
2022-01-182,805.52,837.52,763.52,7674,005,0002,767
2022-01-172,7762,7802,7482,755.51,542,0002,755.50
2022-01-142,7892,793.52,7532,7753,101,0002,775
2022-01-132,8102,8102,785.52,7982,357,2002,798
2022-01-122,7982,802.52,758.52,7964,169,2002,796
2022-01-112,8242,8342,8082,817.52,956,1002,817.50
2022-01-072,804.52,826.52,7912,8042,990,7002,804
2022-01-062,835.52,849.52,8102,810.52,962,6002,810.50
2022-01-052,8342,8502,810.52,8484,140,0002,848
2022-01-042,8272,8282,7932,813.54,389,2002,813.50

分割・併合履歴 : [2006-06-27]1株→1.5株 [1989-06-27]1株→1.1株 [1984-12-26]1株→1.15株 [1983-06-27]1株→1.1株