7751 キヤノン(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	1,140	1,150	1,130	1,130	437,000	684.85
1985-12-27	1,150	1,160	1,150	1,150	483,000	696.97
1985-12-26	1,190	1,190	1,150	1,170	417,000	709.09
1985-12-25	1,140	1,160	1,130	1,160	536,000	703.03
1985-12-24	1,120	1,140	1,120	1,130	547,000	684.85
1985-12-23	1,110	1,130	1,100	1,120	554,000	678.79
1985-12-21	1,130	1,130	1,110	1,120	409,000	678.79
1985-12-20	1,160	1,160	1,130	1,140	1,776,999	690.91
1985-12-19	1,180	1,190	1,160	1,160	358,000	703.03
1985-12-18	1,180	1,190	1,170	1,190	910,999	721.21
1985-12-17	1,220	1,220	1,190	1,200	1,391,999	727.27
1985-12-16	1,220	1,220	1,200	1,210	1,168,999	733.33
1985-12-13	1,200	1,220	1,190	1,200	2,486,999	727.27
1985-12-12	1,190	1,210	1,180	1,210	4,856,997	733.33
1985-12-11	1,150	1,160	1,140	1,150	1,835,999	696.97
1985-12-10	1,140	1,150	1,130	1,150	557,000	696.97
1985-12-09	1,130	1,160	1,130	1,150	257,000	696.97
1985-12-07	1,140	1,150	1,130	1,130	217,000	684.85
1985-12-06	1,180	1,190	1,150	1,160	1,637,999	703.03
1985-12-05	1,150	1,170	1,130	1,160	3,199,998	703.03
1985-12-04	1,090	1,120	1,090	1,120	662,000	678.79
1985-12-03	1,100	1,110	1,080	1,080	464,000	654.55
1985-12-02	1,110	1,120	1,100	1,110	201,000	672.73
1985-11-30	1,110	1,110	1,090	1,090	191,000	660.61
1985-11-29	1,100	1,110	1,090	1,090	465,000	660.61
1985-11-28	1,100	1,120	1,100	1,110	529,000	672.73
1985-11-27	1,120	1,130	1,100	1,100	709,000	666.67
1985-11-26	1,120	1,130	1,110	1,120	653,000	678.79
1985-11-25	1,130	1,130	1,120	1,120	487,000	678.79
1985-11-22	1,120	1,150	1,110	1,130	1,757,999	684.85
1985-11-21	1,120	1,130	1,110	1,110	1,507,999	672.73
1985-11-20	1,060	1,120	1,060	1,120	2,638,998	678.79
1985-11-19	1,080	1,090	1,060	1,080	1,082,999	654.55
1985-11-18	1,090	1,100	1,070	1,080	964,999	654.55
1985-11-16	1,060	1,090	1,060	1,090	760,000	660.61
1985-11-15	1,020	1,090	1,020	1,060	1,464,999	642.42
1985-11-14	1,030	1,050	1,020	1,040	1,055,999	630.30
1985-11-13	1,030	1,050	1,020	1,030	1,564,999	624.24
1985-11-12	1,070	1,070	1,040	1,050	2,329,999	636.36
1985-11-11	1,130	1,130	1,090	1,100	1,055,999	666.67
1985-11-08	1,150	1,160	1,130	1,140	1,237,999	690.91
1985-11-07	1,160	1,170	1,140	1,160	1,081,999	703.03
1985-11-06	1,130	1,180	1,130	1,160	1,979,999	703.03
1985-11-05	1,120	1,130	1,110	1,130	801,000	684.85
1985-11-02	1,130	1,150	1,120	1,130	586,000	684.85
1985-11-01	1,170	1,170	1,120	1,160	1,082,999	703.03
1985-10-31	1,200	1,210	1,170	1,190	551,000	721.21
1985-10-30	1,210	1,240	1,190	1,200	1,069,999	727.27
1985-10-29	1,230	1,260	1,210	1,230	2,943,998	745.46
1985-10-28	1,200	1,260	1,200	1,250	3,269,998	757.58
1985-10-26	1,170	1,220	1,170	1,190	691,000	721.21
1985-10-25	1,250	1,250	1,190	1,210	2,325,999	733.33
1985-10-24	1,190	1,250	1,190	1,240	3,338,998	751.52
1985-10-23	1,200	1,220	1,180	1,200	1,698,999	727.27
1985-10-22	1,180	1,220	1,170	1,210	3,339,998	733.33
1985-10-21	1,210	1,210	1,190	1,200	921,999	727.27
1985-10-19	1,190	1,210	1,180	1,210	655,000	733.33
1985-10-18	1,210	1,230	1,190	1,190	3,098,998	721.21
1985-10-17	1,200	1,250	1,170	1,250	6,463,996	757.58
1985-10-16	1,160	1,190	1,150	1,180	3,760,998	715.15
1985-10-15	1,130	1,150	1,110	1,150	2,373,999	696.97
1985-10-14	1,130	1,150	1,110	1,110	2,288,999	672.73
1985-10-11	1,100	1,150	1,090	1,140	3,331,998	690.91
1985-10-09	1,050	1,120	1,050	1,110	2,718,998	672.73
1985-10-08	1,040	1,060	1,030	1,060	749,000	642.42
1985-10-07	1,000	1,050	1,000	1,040	558,000	630.30
1985-10-05	1,030	1,030	1,010	1,010	373,000	612.12
1985-10-04	1,030	1,030	1,010	1,030	359,000	624.24
1985-10-03	1,010	1,050	1,010	1,030	954,999	624.24
1985-10-02	1,000	1,030	999	1,010	777,000	612.12
1985-10-01	972	1,010	972	995	611,000	603.03
1985-09-30	965	980	965	972	198,000	589.09
1985-09-28	960	974	960	974	265,000	590.30
1985-09-27	960	970	950	950	834,999	575.76
1985-09-26	1,010	1,020	996	1,020	969,999	618.18
1985-09-25	1,020	1,030	996	1,020	1,354,999	618.18
1985-09-24	1,020	1,030	1,000	1,030	754,000	624.24
1985-09-21	1,020	1,020	1,010	1,020	311,000	618.18
1985-09-20	1,000	1,020	996	1,020	677,000	618.18
1985-09-19	1,000	1,010	995	1,000	675,000	606.06
1985-09-18	1,000	1,010	986	1,010	638,000	612.12
1985-09-17	1,010	1,010	993	1,000	797,000	606.06
1985-09-13	1,010	1,020	1,000	1,010	332,000	612.12
1985-09-12	1,020	1,040	1,010	1,030	2,223,999	624.24
1985-09-11	958	1,040	958	1,040	3,403,998	630.30
1985-09-10	940	956	935	950	1,168,999	575.76
1985-09-09	910	925	910	920	406,000	557.58
1985-09-07	913	914	907	908	456,000	550.30
1985-09-06	908	919	908	914	437,000	553.94
1985-09-05	915	915	906	907	420,000	549.70
1985-09-04	924	924	916	920	477,000	557.58
1985-09-03	930	930	923	930	380,000	563.64
1985-09-02	930	936	926	930	380,000	563.64
1985-08-31	930	930	926	930	487,000	563.64
1985-08-30	935	935	930	931	291,000	564.24
1985-08-29	930	932	925	925	469,000	560.61
1985-08-28	930	930	916	929	471,000	563.03
1985-08-27	935	935	923	931	310,000	564.24
1985-08-26	937	937	930	931	264,000	564.24
1985-08-24	937	938	935	937	323,000	567.88
1985-08-23	940	944	932	933	743,000	565.46
1985-08-22	955	955	947	950	654,000	575.76
1985-08-21	960	961	941	945	1,064,999	572.73
1985-08-20	976	976	955	955	1,300,999	578.79
1985-08-19	965	966	960	966	95,000	585.46
1985-08-17	960	966	958	966	139,000	585.46
1985-08-16	957	965	955	958	239,000	580.61
1985-08-15	973	975	958	958	843,999	580.61
1985-08-14	963	970	960	970	229,000	587.88
1985-08-13	954	955	946	953	282,000	577.58
1985-08-12	970	974	955	955	357,000	578.79
1985-08-09	970	974	963	970	909,999	587.88
1985-08-08	981	990	972	974	967,999	590.30
1985-08-07	973	993	973	977	1,891,999	592.12
1985-08-06	947	977	945	974	1,407,999	590.30
1985-08-05	949	951	946	948	323,000	574.55
1985-08-03	946	951	943	949	449,000	575.15
1985-08-02	945	964	945	950	1,387,999	575.76
1985-08-01	921	943	921	931	1,773,999	564.24
1985-07-31	895	920	895	918	970,999	556.36
1985-07-30	895	899	890	890	1,071,999	539.39
1985-07-29	900	905	898	901	857,999	546.06
1985-07-27	890	900	890	900	703,000	545.46
1985-07-26	890	895	880	880	2,322,999	533.33
1985-07-25	925	925	897	903	2,220,999	547.27
1985-07-24	950	953	941	945	849,999	572.73
1985-07-23	969	970	957	958	1,463,999	580.61
1985-07-22	970	977	966	972	607,000	589.09
1985-07-20	980	981	971	971	904,999	588.49
1985-07-19	1,000	1,000	990	991	740,000	600.61
1985-07-18	1,020	1,030	1,000	1,000	928,999	606.06
1985-07-17	1,030	1,040	1,020	1,020	835,999	618.18
1985-07-16	999	1,040	996	1,020	916,999	618.18
1985-07-15	994	999	970	999	1,269,999	605.46
1985-07-12	1,010	1,020	1,000	1,000	1,132,999	606.06
1985-07-11	1,020	1,040	991	1,010	1,713,999	612.12
1985-07-10	1,110	1,120	1,080	1,100	798,000	666.67
1985-07-09	1,130	1,130	1,100	1,120	783,000	678.79
1985-07-08	1,150	1,160	1,140	1,140	272,000	690.91
1985-07-06	1,140	1,160	1,140	1,160	215,000	703.03
1985-07-05	1,160	1,170	1,150	1,160	345,000	703.03
1985-07-04	1,170	1,180	1,160	1,160	384,000	703.03
1985-07-03	1,170	1,180	1,160	1,170	244,000	709.09
1985-07-02	1,170	1,180	1,160	1,180	168,000	715.15
1985-07-01	1,160	1,170	1,150	1,150	239,000	696.97
1985-06-29	1,180	1,190	1,160	1,160	455,000	703.03
1985-06-28	1,140	1,210	1,140	1,180	1,330,999	715.15
1985-06-27	1,130	1,160	1,130	1,150	513,000	696.97
1985-06-26	1,120	1,160	1,120	1,120	1,714,999	678.79
1985-06-25	1,130	1,140	1,130	1,130	811,000	684.85
1985-06-24	1,140	1,150	1,130	1,150	337,000	696.97
1985-06-22	1,110	1,140	1,110	1,140	353,000	690.91
1985-06-21	1,080	1,110	1,070	1,080	1,025,999	654.55
1985-06-20	1,100	1,100	1,070	1,080	881,999	654.55
1985-06-19	1,120	1,130	1,110	1,120	509,000	678.79
1985-06-18	1,110	1,130	1,110	1,130	652,000	684.85
1985-06-17	1,110	1,130	1,110	1,110	466,000	672.73
1985-06-15	1,110	1,130	1,100	1,110	825,000	672.73
1985-06-14	1,120	1,140	1,100	1,130	1,133,999	684.85
1985-06-13	1,150	1,160	1,130	1,140	330,000	690.91
1985-06-12	1,160	1,160	1,150	1,160	296,000	703.03
1985-06-11	1,130	1,170	1,130	1,140	1,123,999	690.91
1985-06-10	1,120	1,140	1,110	1,120	985,999	678.79
1985-06-07	1,110	1,140	1,100	1,140	943,999	690.91
1985-06-06	1,140	1,140	1,130	1,130	689,000	684.85
1985-06-05	1,120	1,170	1,110	1,140	1,064,999	690.91
1985-06-04	1,090	1,120	1,070	1,110	1,579,999	672.73
1985-06-03	1,110	1,120	1,100	1,100	680,000	666.67
1985-06-01	1,170	1,170	1,150	1,150	692,000	696.97
1985-05-31	1,200	1,210	1,180	1,190	859,999	721.21
1985-05-30	1,190	1,210	1,190	1,200	627,000	727.27
1985-05-29	1,190	1,210	1,190	1,200	724,000	727.27
1985-05-28	1,210	1,220	1,190	1,190	668,000	721.21
1985-05-27	1,200	1,230	1,200	1,230	557,000	745.46
1985-05-25	1,210	1,210	1,200	1,200	328,000	727.27
1985-05-24	1,210	1,220	1,210	1,210	361,000	733.33
1985-05-23	1,230	1,230	1,220	1,220	276,000	739.39
1985-05-22	1,250	1,250	1,230	1,230	552,000	745.46
1985-05-21	1,240	1,260	1,230	1,240	732,000	751.52
1985-05-20	1,230	1,240	1,210	1,210	543,000	733.33
1985-05-18	1,210	1,240	1,210	1,230	497,000	745.46
1985-05-17	1,200	1,220	1,200	1,200	857,999	727.27
1985-05-16	1,200	1,210	1,190	1,210	420,000	733.33
1985-05-15	1,210	1,230	1,200	1,200	747,000	727.27
1985-05-14	1,240	1,250	1,220	1,230	636,000	745.46
1985-05-13	1,250	1,260	1,240	1,240	390,000	751.52
1985-05-10	1,250	1,260	1,240	1,240	490,000	751.52
1985-05-09	1,250	1,260	1,230	1,260	476,000	763.64
1985-05-08	1,270	1,280	1,250	1,260	534,000	763.64
1985-05-07	1,290	1,290	1,270	1,270	449,000	769.70
1985-05-04	1,280	1,290	1,270	1,280	449,000	775.76
1985-05-02	1,280	1,290	1,270	1,280	444,000	775.76
1985-05-01	1,300	1,300	1,280	1,300	520,000	787.88
1985-04-30	1,300	1,310	1,290	1,310	491,000	793.94
1985-04-27	1,300	1,320	1,290	1,300	928,999	787.88
1985-04-26	1,320	1,320	1,280	1,280	1,057,999	775.76
1985-04-25	1,290	1,320	1,280	1,300	904,999	787.88
1985-04-24	1,260	1,280	1,260	1,270	784,000	769.70
1985-04-23	1,250	1,250	1,230	1,250	606,000	757.58
1985-04-22	1,260	1,270	1,220	1,230	491,000	745.46
1985-04-20	1,230	1,250	1,220	1,240	821,000	751.52
1985-04-19	1,180	1,220	1,160	1,210	1,491,999	733.33
1985-04-18	1,180	1,200	1,160	1,180	1,262,999	715.15
1985-04-17	1,180	1,190	1,170	1,180	783,000	715.15
1985-04-16	1,220	1,220	1,190	1,200	715,000	727.27
1985-04-15	1,230	1,240	1,230	1,230	461,000	745.46
1985-04-12	1,240	1,240	1,220	1,230	534,000	745.46
1985-04-11	1,250	1,260	1,220	1,230	1,075,999	745.46
1985-04-10	1,260	1,270	1,250	1,250	582,000	757.58
1985-04-09	1,270	1,280	1,260	1,270	601,000	769.70
1985-04-08	1,270	1,280	1,250	1,280	1,053,999	775.76
1985-04-06	1,280	1,290	1,260	1,270	397,000	769.70
1985-04-05	1,310	1,310	1,280	1,290	979,999	781.82
1985-04-04	1,320	1,320	1,310	1,320	998,999	800
1985-04-03	1,340	1,350	1,320	1,330	582,000	806.06
1985-04-02	1,320	1,340	1,310	1,320	498,000	800
1985-04-01	1,290	1,320	1,290	1,320	612,000	800
1985-03-30	1,300	1,310	1,260	1,280	898,999	775.76
1985-03-29	1,370	1,370	1,320	1,340	1,015,999	812.12
1985-03-28	1,390	1,400	1,370	1,370	776,000	830.30
1985-03-27	1,400	1,420	1,390	1,390	1,184,999	842.42
1985-03-26	1,450	1,450	1,400	1,420	832,000	860.61
1985-03-25	1,440	1,460	1,440	1,460	263,000	884.85
1985-03-23	1,460	1,470	1,460	1,460	314,000	884.85
1985-03-22	1,480	1,480	1,460	1,480	838,999	896.97
1985-03-20	1,460	1,480	1,450	1,480	2,379,999	896.97
1985-03-19	1,470	1,470	1,450	1,460	728,000	884.85
1985-03-18	1,450	1,470	1,450	1,460	578,000	884.85
1985-03-16	1,470	1,470	1,450	1,450	616,000	878.79
1985-03-15	1,450	1,470	1,450	1,470	943,999	890.91
1985-03-14	1,460	1,470	1,460	1,470	1,308,999	890.91
1985-03-13	1,430	1,450	1,430	1,450	493,000	878.79
1985-03-12	1,440	1,450	1,430	1,430	616,000	866.67
1985-03-11	1,430	1,440	1,430	1,440	489,000	872.73
1985-03-08	1,450	1,450	1,430	1,450	736,000	878.79
1985-03-07	1,490	1,490	1,470	1,470	1,253,999	890.91
1985-03-06	1,470	1,500	1,470	1,490	2,845,998	903.03
1985-03-05	1,450	1,470	1,430	1,470	2,103,999	890.91
1985-03-04	1,400	1,470	1,400	1,470	4,070,998	890.91
1985-03-02	1,410	1,430	1,400	1,400	814,000	848.49
1985-03-01	1,430	1,440	1,410	1,410	1,334,999	854.55
1985-02-28	1,400	1,430	1,390	1,430	2,148,999	866.67
1985-02-27	1,400	1,410	1,390	1,400	711,000	848.49
1985-02-26	1,380	1,410	1,370	1,390	1,581,999	842.42
1985-02-25	1,360	1,370	1,350	1,370	731,000	830.30
1985-02-23	1,360	1,380	1,360	1,370	615,000	830.30
1985-02-22	1,380	1,390	1,340	1,360	888,999	824.24
1985-02-21	1,400	1,400	1,370	1,380	370,000	836.36
1985-02-20	1,410	1,420	1,390	1,400	866,999	848.49
1985-02-19	1,400	1,410	1,400	1,410	420,000	854.55
1985-02-18	1,410	1,420	1,400	1,400	243,000	848.49
1985-02-16	1,420	1,420	1,410	1,420	781,000	860.61
1985-02-15	1,400	1,420	1,390	1,420	1,000,999	860.61
1985-02-14	1,380	1,400	1,380	1,400	634,000	848.49
1985-02-13	1,370	1,380	1,350	1,380	671,000	836.36
1985-02-12	1,350	1,370	1,350	1,370	383,000	830.30
1985-02-08	1,380	1,390	1,370	1,380	599,000	836.36
1985-02-07	1,370	1,380	1,370	1,370	412,000	830.30
1985-02-06	1,370	1,370	1,350	1,370	473,000	830.30
1985-02-05	1,350	1,360	1,330	1,350	1,109,999	818.18
1985-02-04	1,360	1,360	1,340	1,350	211,000	818.18
1985-02-02	1,350	1,360	1,340	1,360	361,000	824.24
1985-02-01	1,400	1,410	1,380	1,380	600,000	836.36
1985-01-31	1,420	1,420	1,400	1,420	783,000	860.61
1985-01-30	1,390	1,400	1,380	1,400	571,000	848.49
1985-01-29	1,360	1,380	1,360	1,360	396,000	824.24
1985-01-28	1,330	1,370	1,330	1,360	278,000	824.24
1985-01-26	1,340	1,360	1,330	1,330	405,000	806.06
1985-01-25	1,380	1,380	1,320	1,350	1,695,999	818.18
1985-01-24	1,390	1,400	1,380	1,390	421,000	842.42
1985-01-23	1,430	1,430	1,390	1,400	953,999	848.49
1985-01-22	1,430	1,430	1,400	1,430	2,175,999	866.67
1985-01-21	1,390	1,410	1,380	1,400	335,000	848.49
1985-01-19	1,410	1,410	1,390	1,390	682,000	842.42
1985-01-18	1,420	1,430	1,390	1,390	538,000	842.42
1985-01-17	1,440	1,440	1,420	1,420	1,205,999	860.61
1985-01-16	1,420	1,440	1,420	1,440	1,532,999	872.73
1985-01-14	1,410	1,410	1,390	1,400	695,000	848.49
1985-01-11	1,410	1,420	1,390	1,410	1,171,999	854.55
1985-01-10	1,430	1,430	1,400	1,420	2,731,998	860.61
1985-01-09	1,360	1,390	1,360	1,390	1,421,999	842.42
1985-01-08	1,330	1,340	1,310	1,330	1,230,999	806.06
1985-01-07	1,350	1,360	1,330	1,330	385,000	806.06
1985-01-05	1,350	1,360	1,340	1,360	314,000	824.24
1985-01-04	1,340	1,350	1,320	1,350	609,000	818.18

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