7751 キヤノン(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	1,020	1,040	1,010	1,010	383,000	612.12
1986-12-26	1,050	1,060	1,040	1,040	616,000	630.30
1986-12-25	1,070	1,080	1,060	1,060	493,000	642.42
1986-12-24	1,100	1,100	1,080	1,100	551,000	666.67
1986-12-23	1,090	1,090	1,080	1,090	1,048,999	660.61
1986-12-22	1,090	1,110	1,080	1,090	1,328,999	660.61
1986-12-19	1,060	1,100	1,050	1,090	1,352,999	660.61
1986-12-18	1,090	1,100	1,050	1,050	1,490,999	636.36
1986-12-17	1,110	1,120	1,070	1,100	2,069,999	666.67
1986-12-16	1,060	1,100	1,050	1,100	1,170,999	666.67
1986-12-15	1,050	1,070	1,050	1,060	820,000	642.42
1986-12-12	1,070	1,080	1,050	1,050	1,296,999	636.36
1986-12-11	1,050	1,080	1,050	1,080	3,663,998	654.55
1986-12-10	1,070	1,070	1,050	1,050	793,000	636.36
1986-12-09	1,070	1,080	1,050	1,050	691,000	636.36
1986-12-08	1,070	1,080	1,070	1,080	454,000	654.55
1986-12-06	1,060	1,080	1,060	1,080	540,000	654.55
1986-12-05	1,070	1,100	1,060	1,090	2,849,998	660.61
1986-12-04	1,060	1,070	1,050	1,060	1,211,999	642.42
1986-12-03	1,060	1,070	1,050	1,060	877,999	642.42
1986-12-02	1,060	1,060	1,040	1,040	850,999	630.30
1986-12-01	1,060	1,070	1,060	1,060	641,000	642.42
1986-11-29	1,060	1,070	1,060	1,060	1,126,999	642.42
1986-11-28	1,090	1,090	1,070	1,070	560,000	648.49
1986-11-27	1,080	1,100	1,070	1,080	637,000	654.55
1986-11-26	1,080	1,090	1,070	1,070	1,491,999	648.49
1986-11-25	1,130	1,140	1,110	1,130	3,582,998	684.85
1986-11-22	1,070	1,090	1,060	1,090	824,000	660.61
1986-11-21	1,020	1,050	1,020	1,050	1,347,999	636.36
1986-11-20	1,040	1,040	1,010	1,030	588,000	624.24
1986-11-19	1,030	1,040	1,010	1,030	1,032,999	624.24
1986-11-18	1,010	1,050	1,010	1,040	898,999	630.30
1986-11-17	1,010	1,030	1,000	1,010	521,000	612.12
1986-11-14	1,010	1,020	1,000	1,010	518,000	612.12
1986-11-13	1,030	1,040	1,020	1,030	671,000	624.24
1986-11-12	1,030	1,050	1,030	1,030	474,000	624.24
1986-11-11	1,040	1,040	1,030	1,030	601,000	624.24
1986-11-10	1,040	1,050	1,030	1,030	518,000	624.24
1986-11-07	1,030	1,060	1,030	1,050	1,098,999	636.36
1986-11-06	1,060	1,070	1,030	1,050	1,491,999	636.36
1986-11-05	1,120	1,140	1,080	1,100	929,999	666.67
1986-11-04	1,150	1,160	1,120	1,140	1,706,999	690.91
1986-11-01	1,130	1,150	1,120	1,130	2,787,998	684.85
1986-10-31	1,110	1,120	1,090	1,110	1,860,999	672.73
1986-10-30	1,080	1,110	1,060	1,060	1,602,999	642.42
1986-10-29	1,120	1,130	1,070	1,070	1,282,999	648.49
1986-10-28	1,120	1,150	1,100	1,130	1,541,999	684.85
1986-10-27	1,160	1,170	1,120	1,120	1,487,999	678.79
1986-10-25	1,170	1,180	1,130	1,140	3,030,998	690.91
1986-10-24	1,170	1,220	1,160	1,200	19,485,988	727.27
1986-10-23	1,070	1,130	1,060	1,130	8,686,995	684.85
1986-10-22	1,110	1,120	1,030	1,070	6,227,996	648.49
1986-10-21	1,070	1,100	1,050	1,090	5,145,997	660.61
1986-10-20	1,040	1,100	1,020	1,070	3,602,998	648.49
1986-10-17	1,090	1,090	1,050	1,050	2,840,998	636.36
1986-10-16	1,040	1,090	1,020	1,090	5,420,997	660.61
1986-10-15	1,060	1,070	1,020	1,020	2,641,998	618.18
1986-10-14	1,040	1,060	1,010	1,060	2,941,998	642.42
1986-10-13	1,040	1,060	1,000	1,020	3,718,998	618.18
1986-10-09	1,020	1,040	1,000	1,030	5,152,997	624.24
1986-10-08	980	1,010	980	999	3,504,998	605.46
1986-10-07	941	978	936	965	961,999	584.85
1986-10-06	957	958	940	940	354,000	569.70
1986-10-04	940	960	935	958	644,000	580.61
1986-10-03	915	970	915	970	851,999	587.88
1986-10-02	920	928	901	925	695,000	560.61
1986-10-01	937	937	918	920	684,000	557.58
1986-09-30	930	937	930	930	410,000	563.64
1986-09-29	950	950	935	936	274,000	567.27
1986-09-27	931	940	929	935	532,000	566.67
1986-09-26	961	964	941	945	665,000	572.73
1986-09-25	962	972	960	961	502,000	582.42
1986-09-24	951	971	951	960	411,000	581.82
1986-09-22	959	960	950	960	499,000	581.82
1986-09-19	960	960	945	960	567,000	581.82
1986-09-18	930	980	930	960	1,256,999	581.82
1986-09-17	940	945	930	930	861,999	563.64
1986-09-16	960	970	940	948	452,000	574.55
1986-09-12	961	975	960	970	668,000	587.88
1986-09-11	990	992	985	988	513,000	598.79
1986-09-10	1,000	1,010	985	999	1,471,999	605.46
1986-09-09	964	991	963	990	1,238,999	600
1986-09-08	975	979	956	974	299,000	590.30
1986-09-06	995	995	970	980	677,000	593.94
1986-09-05	970	990	960	989	1,753,999	599.39
1986-09-04	927	956	927	950	1,007,999	575.76
1986-09-03	906	929	906	927	1,082,999	561.82
1986-09-02	932	940	925	925	340,000	560.61
1986-09-01	951	956	931	932	405,000	564.85
1986-08-30	970	974	956	965	254,000	584.85
1986-08-29	971	985	971	971	913,999	588.49
1986-08-28	1,000	1,000	970	990	1,300,999	600
1986-08-27	990	1,020	990	1,000	3,723,998	606.06
1986-08-26	980	994	971	980	1,420,999	593.94
1986-08-25	950	1,010	945	990	2,435,999	600
1986-08-23	954	959	945	950	1,435,999	575.76
1986-08-22	905	955	901	943	1,741,999	571.52
1986-08-21	900	910	896	905	1,349,999	548.49
1986-08-20	900	908	896	900	933,999	545.46
1986-08-19	885	903	881	900	1,341,999	545.46
1986-08-18	885	890	880	890	805,000	539.39
1986-08-15	880	890	878	890	1,513,999	539.39
1986-08-14	895	900	881	885	1,310,999	536.36
1986-08-13	905	910	898	910	999,999	551.52
1986-08-12	925	930	920	920	715,000	557.58
1986-08-11	935	935	930	930	297,000	563.64
1986-08-08	942	949	935	942	1,105,999	570.91
1986-08-07	915	935	915	932	768,000	564.85
1986-08-06	910	919	910	915	444,000	554.55
1986-08-05	892	900	890	895	640,000	542.42
1986-08-04	891	895	885	890	1,050,999	539.39
1986-08-02	890	898	890	891	698,000	540
1986-08-01	891	898	885	891	918,999	540
1986-07-31	900	911	897	898	841,999	544.24
1986-07-30	917	921	917	917	436,000	555.76
1986-07-29	920	928	915	919	617,000	556.97
1986-07-28	945	945	935	940	398,000	569.70
1986-07-26	916	947	916	947	688,000	573.94
1986-07-25	920	929	916	916	810,000	555.15
1986-07-24	920	932	915	932	714,000	564.85
1986-07-23	915	915	891	891	1,588,999	540
1986-07-22	905	915	881	881	1,470,999	533.94
1986-07-21	898	923	870	923	1,427,999	559.39
1986-07-19	915	917	900	900	932,999	545.46
1986-07-18	950	955	930	935	1,133,999	566.67
1986-07-17	970	973	957	957	775,000	580
1986-07-16	975	985	975	975	580,000	590.91
1986-07-15	990	997	988	992	530,000	601.21
1986-07-14	986	999	986	992	346,000	601.21
1986-07-11	957	990	956	971	918,999	588.49
1986-07-10	960	970	955	957	671,000	580
1986-07-09	980	984	964	970	1,174,999	587.88
1986-07-08	990	995	990	995	391,000	603.03
1986-07-07	1,000	1,000	997	1,000	329,000	606.06
1986-07-05	1,000	1,000	995	1,000	308,000	606.06
1986-07-04	1,000	1,010	996	997	1,550,999	604.24
1986-07-03	1,000	1,010	1,000	1,000	273,000	606.06
1986-07-02	1,010	1,010	1,000	1,010	596,000	612.12
1986-07-01	1,010	1,020	1,010	1,010	527,000	612.12
1986-06-30	1,020	1,020	1,010	1,020	601,000	618.18
1986-06-28	1,010	1,020	1,000	1,010	459,000	612.12
1986-06-27	1,010	1,020	1,010	1,020	1,274,999	618.18
1986-06-26	1,030	1,040	1,010	1,010	1,276,999	612.12
1986-06-25	1,060	1,060	1,030	1,030	693,000	624.24
1986-06-24	1,030	1,060	1,030	1,050	593,000	636.36
1986-06-23	1,050	1,050	1,020	1,030	556,000	624.24
1986-06-21	1,010	1,030	1,010	1,010	433,000	612.12
1986-06-20	1,030	1,030	1,020	1,030	922,999	624.24
1986-06-19	1,010	1,020	1,010	1,010	835,999	612.12
1986-06-18	1,010	1,020	1,010	1,010	1,148,999	612.12
1986-06-17	1,020	1,030	1,010	1,010	641,000	612.12
1986-06-16	1,000	1,030	1,000	1,020	2,538,998	618.18
1986-06-13	1,030	1,040	1,020	1,020	385,000	618.18
1986-06-12	1,030	1,050	1,020	1,020	772,000	618.18
1986-06-11	1,030	1,040	1,030	1,030	868,999	624.24
1986-06-10	1,020	1,060	1,020	1,040	1,108,999	630.30
1986-06-09	1,040	1,050	1,030	1,030	937,999	624.24
1986-06-07	1,030	1,050	1,010	1,030	1,412,999	624.24
1986-06-06	1,060	1,060	1,030	1,040	1,342,999	630.30
1986-06-05	1,040	1,050	1,030	1,050	690,000	636.36
1986-06-04	1,070	1,080	1,050	1,050	425,000	636.36
1986-06-03	1,100	1,100	1,070	1,070	516,000	648.49
1986-06-02	1,090	1,110	1,090	1,110	934,999	672.73
1986-05-31	1,090	1,100	1,080	1,090	374,000	660.61
1986-05-30	1,040	1,080	1,040	1,080	1,101,999	654.55
1986-05-29	1,030	1,040	1,020	1,020	667,000	618.18
1986-05-28	1,020	1,040	1,010	1,020	1,034,999	618.18
1986-05-27	1,030	1,050	1,010	1,030	1,708,999	624.24
1986-05-26	1,050	1,060	1,040	1,040	681,000	630.30
1986-05-24	1,050	1,060	1,030	1,050	727,000	636.36
1986-05-23	1,060	1,070	1,030	1,050	1,023,999	636.36
1986-05-22	1,030	1,040	1,020	1,040	1,354,999	630.30
1986-05-21	1,030	1,040	1,020	1,030	455,000	624.24
1986-05-20	1,030	1,040	1,020	1,020	579,000	618.18
1986-05-19	1,030	1,040	1,020	1,040	835,999	630.30
1986-05-17	1,010	1,020	1,000	1,020	1,275,999	618.18
1986-05-16	1,040	1,050	1,020	1,040	942,999	630.30
1986-05-15	1,050	1,060	1,050	1,060	641,000	642.42
1986-05-14	1,080	1,080	1,050	1,050	1,340,999	636.36
1986-05-13	1,030	1,070	1,020	1,040	931,999	630.30
1986-05-12	1,060	1,070	1,030	1,060	1,213,999	642.42
1986-05-09	1,090	1,090	1,070	1,070	656,000	648.49
1986-05-08	1,060	1,090	1,050	1,050	1,390,999	636.36
1986-05-07	1,090	1,110	1,090	1,100	645,000	666.67
1986-05-06	1,130	1,130	1,110	1,110	507,000	672.73
1986-05-02	1,150	1,160	1,130	1,150	755,000	696.97
1986-05-01	1,160	1,170	1,130	1,150	2,696,998	696.97
1986-04-30	1,150	1,160	1,130	1,160	1,992,999	703.03
1986-04-28	1,160	1,160	1,140	1,140	724,000	690.91
1986-04-26	1,140	1,170	1,130	1,150	2,936,998	696.97
1986-04-25	1,100	1,140	1,090	1,140	2,114,999	690.91
1986-04-24	1,100	1,100	1,090	1,100	895,999	666.67
1986-04-23	1,120	1,130	1,100	1,120	1,139,999	678.79
1986-04-22	1,120	1,150	1,110	1,140	1,976,999	690.91
1986-04-21	1,140	1,180	1,120	1,140	2,117,999	690.91
1986-04-19	1,100	1,140	1,080	1,130	1,031,999	684.85
1986-04-18	1,070	1,110	1,070	1,100	978,999	666.67
1986-04-17	1,110	1,120	1,090	1,090	908,999	660.61
1986-04-16	1,080	1,120	1,080	1,100	1,338,999	666.67
1986-04-15	1,060	1,080	1,060	1,060	975,999	642.42
1986-04-14	1,050	1,070	1,050	1,060	528,000	642.42
1986-04-11	1,060	1,080	1,050	1,070	847,999	648.49
1986-04-10	1,080	1,090	1,060	1,060	1,489,999	642.42
1986-04-09	1,150	1,150	1,110	1,120	1,183,999	678.79
1986-04-08	1,140	1,150	1,130	1,140	1,507,999	690.91
1986-04-07	1,120	1,150	1,120	1,140	361,000	690.91
1986-04-05	1,140	1,150	1,110	1,140	844,999	690.91
1986-04-04	1,130	1,180	1,120	1,160	3,646,998	703.03
1986-04-03	1,120	1,140	1,100	1,140	2,722,998	690.91
1986-04-02	1,050	1,110	1,050	1,080	1,903,999	654.55
1986-04-01	1,050	1,070	1,030	1,050	1,329,999	636.36
1986-03-31	1,070	1,080	1,040	1,060	769,000	642.42
1986-03-29	1,070	1,070	1,040	1,060	1,371,999	642.42
1986-03-28	1,090	1,100	1,060	1,080	2,949,998	654.55
1986-03-27	1,030	1,080	1,030	1,060	2,549,998	642.42
1986-03-26	1,000	1,020	996	1,010	859,999	612.12
1986-03-25	1,010	1,030	985	990	1,859,999	600
1986-03-24	985	998	980	986	719,000	597.58
1986-03-22	980	985	970	975	562,000	590.91
1986-03-20	953	985	953	970	729,000	587.88
1986-03-19	952	952	947	950	1,186,999	575.76
1986-03-18	951	957	946	957	1,408,999	580
1986-03-17	982	989	955	960	1,738,999	581.82
1986-03-15	990	995	976	980	1,229,999	593.94
1986-03-14	996	1,000	993	995	696,000	603.03
1986-03-13	1,000	1,000	996	1,000	1,095,999	606.06
1986-03-12	1,010	1,020	1,000	1,000	806,000	606.06
1986-03-11	1,010	1,010	1,000	1,010	933,999	612.12
1986-03-10	1,010	1,020	1,000	1,020	887,999	618.18
1986-03-07	1,020	1,020	1,010	1,020	960,999	618.18
1986-03-06	1,010	1,020	1,000	1,010	984,999	612.12
1986-03-05	1,000	1,010	1,000	1,000	1,491,999	606.06
1986-03-04	991	1,010	991	993	1,778,999	601.82
1986-03-03	989	998	987	993	523,000	601.82
1986-03-01	981	989	981	989	494,000	599.39
1986-02-28	987	990	975	982	1,788,999	595.15
1986-02-27	1,000	1,000	990	997	2,214,999	604.24
1986-02-26	1,010	1,020	1,000	1,010	848,999	612.12
1986-02-25	1,020	1,030	1,010	1,010	499,000	612.12
1986-02-24	1,020	1,030	1,010	1,030	497,000	624.24
1986-02-22	1,010	1,020	1,000	1,000	868,999	606.06
1986-02-21	982	1,010	982	1,000	1,830,999	606.06
1986-02-20	982	990	982	985	1,094,999	596.97
1986-02-19	1,020	1,020	1,000	1,000	1,310,999	606.06
1986-02-18	1,020	1,030	1,010	1,020	671,000	618.18
1986-02-17	1,020	1,030	1,020	1,030	389,000	624.24
1986-02-15	1,020	1,030	1,020	1,020	697,000	618.18
1986-02-14	1,020	1,040	1,020	1,030	696,000	624.24
1986-02-13	1,020	1,040	1,020	1,040	839,999	630.30
1986-02-12	1,050	1,060	1,030	1,040	1,579,999	630.30
1986-02-10	1,060	1,080	1,060	1,080	809,000	654.55
1986-02-07	1,080	1,090	1,070	1,070	1,405,999	648.49
1986-02-06	1,080	1,090	1,070	1,080	1,001,999	654.55
1986-02-05	1,080	1,100	1,070	1,090	836,999	660.61
1986-02-04	1,090	1,110	1,080	1,080	985,999	654.55
1986-02-03	1,110	1,120	1,090	1,100	674,000	666.67
1986-02-01	1,100	1,120	1,100	1,110	355,000	672.73
1986-01-31	1,110	1,110	1,090	1,100	608,000	666.67
1986-01-30	1,120	1,130	1,110	1,120	545,000	678.79
1986-01-29	1,140	1,150	1,120	1,130	815,000	684.85
1986-01-28	1,130	1,140	1,120	1,140	1,235,999	690.91
1986-01-27	1,130	1,130	1,110	1,130	747,000	684.85
1986-01-25	1,140	1,140	1,110	1,110	559,000	672.73
1986-01-24	1,140	1,150	1,130	1,140	1,632,999	690.91
1986-01-23	1,100	1,140	1,100	1,120	1,262,999	678.79
1986-01-22	1,080	1,110	1,080	1,090	723,000	660.61
1986-01-21	1,110	1,110	1,080	1,100	604,000	666.67
1986-01-20	1,130	1,130	1,110	1,130	368,000	684.85
1986-01-18	1,110	1,130	1,110	1,130	383,000	684.85
1986-01-17	1,130	1,130	1,110	1,120	851,999	678.79
1986-01-16	1,100	1,140	1,100	1,140	1,406,999	690.91
1986-01-14	1,100	1,110	1,080	1,100	1,287,999	666.67
1986-01-13	1,090	1,100	1,070	1,100	947,999	666.67
1986-01-10	1,060	1,100	1,060	1,100	1,201,999	666.67
1986-01-09	1,050	1,080	1,050	1,070	657,000	648.49
1986-01-08	1,090	1,100	1,080	1,080	1,114,999	654.55
1986-01-07	1,100	1,100	1,090	1,090	646,000	660.61
1986-01-06	1,140	1,150	1,110	1,120	809,000	678.79
1986-01-04	1,130	1,150	1,130	1,130	151,000	684.85

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