7751 キヤノン(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
1987-12-28925925881925514,000560.61
1987-12-26935935928928305,000562.42
1987-12-25951954931935597,000566.67
1987-12-24974985947960808,000581.82
1987-12-23942975937975947,999590.91
1987-12-22953959941952958,999576.97
1987-12-21960960941953871,999577.58
1987-12-18935948931941535,000570.30
1987-12-17936950929950906,999575.76
1987-12-16930939920920847,999557.58
1987-12-15945945926930738,000563.64
1987-12-14930939930935420,000566.67
1987-12-119339409219251,335,999560.61
1987-12-10975975961963913,999583.64
1987-12-099659689569561,231,999579.39
1987-12-08935958928955975,999578.79
1987-12-07935943921921476,000558.18
1987-12-05912926910925497,000560.61
1987-12-04921935915916664,000555.15
1987-12-03930935915928644,000562.42
1987-12-029419439309351,136,999566.67
1987-12-019099449029401,632,999569.70
1987-11-30940940920921462,000558.18
1987-11-28941950940949403,000575.15
1987-11-279719729519511,142,999576.36
1987-11-26970979970971687,000588.49
1987-11-259909959809801,906,999593.94
1987-11-249459839459701,309,999587.88
1987-11-20928960921950855,999575.76
1987-11-19965968935935930,999566.67
1987-11-189129649129602,841,998581.82
1987-11-179649679329321,648,999564.85
1987-11-169409599409582,667,998580.61
1987-11-139309559219504,404,997575.76
1987-11-128819028759001,998,999545.46
1987-11-118879098508613,336,998521.82
1987-11-108959008808851,660,999536.36
1987-11-09925930915915619,000554.55
1987-11-07930935925925707,000560.61
1987-11-069119409049403,200,998569.70
1987-11-059129188909013,033,998546.06
1987-11-049299389209222,090,999558.79
1987-11-029629699459591,327,999581.21
1987-10-319449709449621,947,999583.03
1987-10-309209389119362,705,998567.27
1987-10-298909108808904,110,998539.39
1987-10-289609709109304,164,998563.64
1987-10-279009719009505,622,997575.76
1987-10-269709809009112,252,999552.12
1987-10-249809999509503,859,998575.76
1987-10-239901,0109909905,276,997600
1987-10-221,1501,1501,0201,0306,238,996624.24
1987-10-211,0701,0701,0701,0703,896,998648.49
1987-10-209709709709701,276,999587.88
1987-10-191,1601,1901,1601,1702,098,999709.09
1987-10-161,2301,2701,2201,2402,993,998751.52
1987-10-151,2901,3001,2601,2603,179,998763.64
1987-10-141,3401,3701,3301,3502,617,998818.18
1987-10-131,3101,3601,3101,3503,580,998818.18
1987-10-121,3201,3401,3101,3302,528,998806.06
1987-10-091,3901,4001,3701,3806,709,996836.36
1987-10-081,3301,4101,3201,41016,588,990854.55
1987-10-071,2801,3401,2801,34011,453,993812.12
1987-10-061,2701,3001,2601,3007,390,996787.88
1987-10-051,2601,2801,2501,2703,462,998769.70
1987-10-031,2301,2501,2301,2501,690,999757.58
1987-10-021,2401,2401,2201,2402,111,999751.52
1987-10-011,2401,2601,2201,2203,908,998739.39
1987-09-301,2601,2701,2401,2608,852,995763.64
1987-09-291,1901,2601,1801,26011,520,993763.64
1987-09-281,1801,1901,1601,1702,791,998709.09
1987-09-261,1501,1701,1401,1702,732,998709.09
1987-09-251,1201,1401,1101,1201,934,999678.79
1987-09-241,1001,1301,1001,1302,510,998684.85
1987-09-221,0901,1001,0701,0701,098,999648.49
1987-09-211,1001,1101,0801,0901,164,999660.61
1987-09-181,0801,1101,0801,100844,999666.67
1987-09-171,1101,1101,0801,1001,164,999666.67
1987-09-161,1201,1401,1001,1101,242,999672.73
1987-09-141,1501,1501,1201,1402,080,999690.91
1987-09-111,0901,1201,0801,1203,131,998678.79
1987-09-101,0601,0801,0401,0701,456,999648.49
1987-09-091,0901,0901,0501,0801,241,999654.55
1987-09-081,0301,0901,0301,0801,581,999654.55
1987-09-071,0601,0601,0301,050726,000636.36
1987-09-051,0901,0901,0601,060977,999642.42
1987-09-041,0301,0701,0301,0501,704,999636.36
1987-09-031,0001,0401,0001,0202,521,998618.18
1987-09-021,0501,0501,0301,0401,123,999630.30
1987-09-011,0601,0701,0501,050993,999636.36
1987-08-311,0801,0801,0501,050727,000636.36
1987-08-291,0601,0801,0601,080868,999654.55
1987-08-281,0701,0901,0501,0801,716,999654.55
1987-08-271,1201,1201,0901,1101,216,999672.73
1987-08-261,1201,1301,1001,1101,787,999672.73
1987-08-251,1001,1101,0801,1001,921,999666.67
1987-08-241,0701,1001,0601,1002,110,999666.67
1987-08-221,0801,1001,0701,0901,173,999660.61
1987-08-211,1101,1201,0801,1003,429,998666.67
1987-08-201,0701,1001,0601,0902,979,998660.61
1987-08-191,1001,1101,0401,0806,010,996654.55
1987-08-181,1801,1801,1401,1704,112,998709.09
1987-08-171,1701,1901,1601,1605,016,997703.03
1987-08-141,2201,2201,1901,2109,247,994733.33
1987-08-131,1501,2201,1501,22019,006,989739.39
1987-08-121,1301,1401,1101,1309,920,994684.85
1987-08-111,0901,1301,0701,10013,004,992666.67
1987-08-101,0801,0901,0701,0906,113,996660.61
1987-08-071,0601,0701,0501,0705,536,997648.49
1987-08-061,0501,0801,0401,0508,889,995636.36
1987-08-051,0301,0601,0101,03012,613,992624.24
1987-08-049621,0209619904,172,997600
1987-08-039991,0009719722,133,999589.09
1987-08-019801,0009809951,862,999603.03
1987-07-311,0101,0309851,0007,369,996606.06
1987-07-309801,0309751,03013,282,992624.24
1987-07-299509699219693,899,998587.27
1987-07-28890939890930959,999563.64
1987-07-27895900881900325,000545.46
1987-07-25895904886898487,000544.24
1987-07-24885910881905918,999548.49
1987-07-23905905870895827,000542.42
1987-07-22901910880905757,000548.49
1987-07-21905920900910761,000551.52
1987-07-209459609159251,297,999560.61
1987-07-17898934890925944,999560.61
1987-07-16881895881888462,000538.18
1987-07-15885897885897665,000543.64
1987-07-14896900885888628,000538.18
1987-07-13900905896905572,000548.49
1987-07-108879148859051,018,999548.49
1987-07-09890894880881991,999533.94
1987-07-089069138808951,136,999542.42
1987-07-079259309019021,089,999546.67
1987-07-06949949935935319,000566.67
1987-07-04946949941945249,000572.73
1987-07-039589609419411,185,999570.30
1987-07-029259399249381,012,999568.49
1987-07-019539559249241,249,999560
1987-06-309419609419511,647,999576.36
1987-06-29960975940960910,999581.82
1987-06-27985990952960782,000581.82
1987-06-261,0001,0109869952,693,998603.03
1987-06-259801,0109759862,295,999597.58
1987-06-241,0201,0309991,0005,930,996606.06
1987-06-239601,0309551,0307,727,995624.24
1987-06-229549599459502,185,999575.76
1987-06-199229589119513,894,998576.36
1987-06-189379489259321,666,999564.85
1987-06-179429579409572,656,998580
1987-06-169659759409404,298,997569.70
1987-06-159599639359464,663,997573.33
1987-06-129179389009334,598,997565.46
1987-06-118869188859101,970,999551.52
1987-06-109009078858861,380,999536.97
1987-06-099149149069101,185,999551.52
1987-06-089119179059141,595,999553.94
1987-06-069059229009133,289,998553.33
1987-06-059009128958953,550,998542.42
1987-06-048818948818852,263,999536.36
1987-06-038718828608742,071,999529.70
1987-06-028959018808851,545,999536.36
1987-06-018979018748902,092,999539.39
1987-05-309009108929013,192,998546.06
1987-05-298708988708976,097,996543.64
1987-05-288578588318462,708,998512.73
1987-05-278368588308587,061,996520
1987-05-267858167838163,317,998494.55
1987-05-25789790778780907,999472.73
1987-05-23781790780789395,000478.18
1987-05-227807927807901,113,999478.79
1987-05-217877877767801,290,999472.73
1987-05-207637927577771,644,999470.91
1987-05-197587737587651,051,999463.64
1987-05-18755765755758922,999459.39
1987-05-157757797737751,183,999469.70
1987-05-147847887787791,929,999472.12
1987-05-137647907647672,158,999464.85
1987-05-12764764760764882,999463.03
1987-05-11758765751765764,000463.64
1987-05-08753755745748980,999453.33
1987-05-077457527417431,047,999450.30
1987-05-067707707457481,284,999453.33
1987-05-027607807567701,496,999466.67
1987-05-017607627507562,110,999458.18
1987-04-307557577357502,113,999454.55
1987-04-287357497107452,690,998451.52
1987-04-276997256997052,479,999427.27
1987-04-25697700692695982,999421.21
1987-04-247107197007051,771,999427.27
1987-04-237457457007101,983,999430.30
1987-04-227507557367451,780,999451.52
1987-04-217407687407502,506,998454.55
1987-04-207177407147302,634,998442.42
1987-04-177117187037102,223,999430.30
1987-04-167027207007012,252,999424.85
1987-04-156916986916921,022,999419.39
1987-04-146837046826921,990,999419.39
1987-04-137007086906912,722,998418.79
1987-04-107187207017103,024,998430.30
1987-04-097227247197201,812,999436.36
1987-04-087207257187201,596,999436.36
1987-04-077207287207221,607,999437.58
1987-04-067457507207202,294,999436.36
1987-04-04751755745745888,999451.52
1987-04-037547637457552,218,999457.58
1987-04-027377567377551,797,999457.58
1987-04-017407457307362,305,999446.06
1987-03-317087377077203,057,998436.36
1987-03-307457497107183,197,998435.15
1987-03-287907947657652,171,999463.64
1987-03-278108198008002,267,999484.85
1987-03-267998207998052,136,999487.88
1987-03-258308337857903,787,998478.79
1987-03-248548548408401,491,999509.09
1987-03-238608648578601,437,999521.21
1987-03-208608708578571,746,999519.39
1987-03-198658698608611,551,999521.82
1987-03-188808818618612,254,999521.82
1987-03-178858878818811,177,999533.94
1987-03-16895900885885860,999536.36
1987-03-139009108999001,562,999545.46
1987-03-128909108909091,324,999550.91
1987-03-118888958868891,538,999538.79
1987-03-109009058808801,391,999533.33
1987-03-098949008858981,415,999544.24
1987-03-078808848758801,484,999533.33
1987-03-069009028808801,552,999533.33
1987-03-059059099009001,082,999545.46
1987-03-04901909901909863,999550.91
1987-03-039219289109101,000,999551.52
1987-03-02901935901930738,000563.64
1987-02-28902909901901706,000546.06
1987-02-279039049009011,187,999546.06
1987-02-26918928903903903,999547.27
1987-02-259079189039031,954,999547.27
1987-02-24935940900901983,999546.06
1987-02-239459509359361,014,999567.27
1987-02-209659699319451,556,999572.73
1987-02-199499809409762,745,998591.52
1987-02-188959188959131,751,999553.33
1987-02-179009058918951,859,999542.42
1987-02-169059129039051,135,999548.49
1987-02-139169209129151,253,999554.55
1987-02-129349389159151,126,999554.55
1987-02-10949950934934694,000566.06
1987-02-09949965945960586,000581.82
1987-02-07920944915944494,000572.12
1987-02-06920925915915811,000554.55
1987-02-05925930907921967,999558.18
1987-02-04925932921921750,000558.18
1987-02-03936940930930527,000563.64
1987-02-02950969946946982,999573.33
1987-01-31936947936947547,000573.94
1987-01-30920930918921859,999558.18
1987-01-29925932920921905,999558.18
1987-01-28950950932935738,000566.67
1987-01-27949954949950637,000575.76
1987-01-26950954948954340,000578.18
1987-01-24945954945945312,000572.73
1987-01-23953960945950709,000575.76
1987-01-22980980945960734,000581.82
1987-01-21963980950980798,000593.94
1987-01-209359409329351,324,999566.67
1987-01-19946955930935967,999566.67
1987-01-169559629509591,286,999581.21
1987-01-149509629489501,576,999575.76
1987-01-139599609509551,358,999578.79
1987-01-12979980965970809,000587.88
1987-01-09988990984985773,000596.97
1987-01-08998998988998948,999604.85
1987-01-071,0201,0301,0001,000603,000606.06
1987-01-061,0401,0401,0101,020573,000618.18
1987-01-051,0101,0201,0001,010582,000612.12

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