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
1987-12-28	925	925	881	925	514,000	560.61
1987-12-26	935	935	928	928	305,000	562.42
1987-12-25	951	954	931	935	597,000	566.67
1987-12-24	974	985	947	960	808,000	581.82
1987-12-23	942	975	937	975	947,999	590.91
1987-12-22	953	959	941	952	958,999	576.97
1987-12-21	960	960	941	953	871,999	577.58
1987-12-18	935	948	931	941	535,000	570.30
1987-12-17	936	950	929	950	906,999	575.76
1987-12-16	930	939	920	920	847,999	557.58
1987-12-15	945	945	926	930	738,000	563.64
1987-12-14	930	939	930	935	420,000	566.67
1987-12-11	933	940	921	925	1,335,999	560.61
1987-12-10	975	975	961	963	913,999	583.64
1987-12-09	965	968	956	956	1,231,999	579.39
1987-12-08	935	958	928	955	975,999	578.79
1987-12-07	935	943	921	921	476,000	558.18
1987-12-05	912	926	910	925	497,000	560.61
1987-12-04	921	935	915	916	664,000	555.15
1987-12-03	930	935	915	928	644,000	562.42
1987-12-02	941	943	930	935	1,136,999	566.67
1987-12-01	909	944	902	940	1,632,999	569.70
1987-11-30	940	940	920	921	462,000	558.18
1987-11-28	941	950	940	949	403,000	575.15
1987-11-27	971	972	951	951	1,142,999	576.36
1987-11-26	970	979	970	971	687,000	588.49
1987-11-25	990	995	980	980	1,906,999	593.94
1987-11-24	945	983	945	970	1,309,999	587.88
1987-11-20	928	960	921	950	855,999	575.76
1987-11-19	965	968	935	935	930,999	566.67
1987-11-18	912	964	912	960	2,841,998	581.82
1987-11-17	964	967	932	932	1,648,999	564.85
1987-11-16	940	959	940	958	2,667,998	580.61
1987-11-13	930	955	921	950	4,404,997	575.76
1987-11-12	881	902	875	900	1,998,999	545.46
1987-11-11	887	909	850	861	3,336,998	521.82
1987-11-10	895	900	880	885	1,660,999	536.36
1987-11-09	925	930	915	915	619,000	554.55
1987-11-07	930	935	925	925	707,000	560.61
1987-11-06	911	940	904	940	3,200,998	569.70
1987-11-05	912	918	890	901	3,033,998	546.06
1987-11-04	929	938	920	922	2,090,999	558.79
1987-11-02	962	969	945	959	1,327,999	581.21
1987-10-31	944	970	944	962	1,947,999	583.03
1987-10-30	920	938	911	936	2,705,998	567.27
1987-10-29	890	910	880	890	4,110,998	539.39
1987-10-28	960	970	910	930	4,164,998	563.64
1987-10-27	900	971	900	950	5,622,997	575.76
1987-10-26	970	980	900	911	2,252,999	552.12
1987-10-24	980	999	950	950	3,859,998	575.76
1987-10-23	990	1,010	990	990	5,276,997	600
1987-10-22	1,150	1,150	1,020	1,030	6,238,996	624.24
1987-10-21	1,070	1,070	1,070	1,070	3,896,998	648.49
1987-10-20	970	970	970	970	1,276,999	587.88
1987-10-19	1,160	1,190	1,160	1,170	2,098,999	709.09
1987-10-16	1,230	1,270	1,220	1,240	2,993,998	751.52
1987-10-15	1,290	1,300	1,260	1,260	3,179,998	763.64
1987-10-14	1,340	1,370	1,330	1,350	2,617,998	818.18
1987-10-13	1,310	1,360	1,310	1,350	3,580,998	818.18
1987-10-12	1,320	1,340	1,310	1,330	2,528,998	806.06
1987-10-09	1,390	1,400	1,370	1,380	6,709,996	836.36
1987-10-08	1,330	1,410	1,320	1,410	16,588,990	854.55
1987-10-07	1,280	1,340	1,280	1,340	11,453,993	812.12
1987-10-06	1,270	1,300	1,260	1,300	7,390,996	787.88
1987-10-05	1,260	1,280	1,250	1,270	3,462,998	769.70
1987-10-03	1,230	1,250	1,230	1,250	1,690,999	757.58
1987-10-02	1,240	1,240	1,220	1,240	2,111,999	751.52
1987-10-01	1,240	1,260	1,220	1,220	3,908,998	739.39
1987-09-30	1,260	1,270	1,240	1,260	8,852,995	763.64
1987-09-29	1,190	1,260	1,180	1,260	11,520,993	763.64
1987-09-28	1,180	1,190	1,160	1,170	2,791,998	709.09
1987-09-26	1,150	1,170	1,140	1,170	2,732,998	709.09
1987-09-25	1,120	1,140	1,110	1,120	1,934,999	678.79
1987-09-24	1,100	1,130	1,100	1,130	2,510,998	684.85
1987-09-22	1,090	1,100	1,070	1,070	1,098,999	648.49
1987-09-21	1,100	1,110	1,080	1,090	1,164,999	660.61
1987-09-18	1,080	1,110	1,080	1,100	844,999	666.67
1987-09-17	1,110	1,110	1,080	1,100	1,164,999	666.67
1987-09-16	1,120	1,140	1,100	1,110	1,242,999	672.73
1987-09-14	1,150	1,150	1,120	1,140	2,080,999	690.91
1987-09-11	1,090	1,120	1,080	1,120	3,131,998	678.79
1987-09-10	1,060	1,080	1,040	1,070	1,456,999	648.49
1987-09-09	1,090	1,090	1,050	1,080	1,241,999	654.55
1987-09-08	1,030	1,090	1,030	1,080	1,581,999	654.55
1987-09-07	1,060	1,060	1,030	1,050	726,000	636.36
1987-09-05	1,090	1,090	1,060	1,060	977,999	642.42
1987-09-04	1,030	1,070	1,030	1,050	1,704,999	636.36
1987-09-03	1,000	1,040	1,000	1,020	2,521,998	618.18
1987-09-02	1,050	1,050	1,030	1,040	1,123,999	630.30
1987-09-01	1,060	1,070	1,050	1,050	993,999	636.36
1987-08-31	1,080	1,080	1,050	1,050	727,000	636.36
1987-08-29	1,060	1,080	1,060	1,080	868,999	654.55
1987-08-28	1,070	1,090	1,050	1,080	1,716,999	654.55
1987-08-27	1,120	1,120	1,090	1,110	1,216,999	672.73
1987-08-26	1,120	1,130	1,100	1,110	1,787,999	672.73
1987-08-25	1,100	1,110	1,080	1,100	1,921,999	666.67
1987-08-24	1,070	1,100	1,060	1,100	2,110,999	666.67
1987-08-22	1,080	1,100	1,070	1,090	1,173,999	660.61
1987-08-21	1,110	1,120	1,080	1,100	3,429,998	666.67
1987-08-20	1,070	1,100	1,060	1,090	2,979,998	660.61
1987-08-19	1,100	1,110	1,040	1,080	6,010,996	654.55
1987-08-18	1,180	1,180	1,140	1,170	4,112,998	709.09
1987-08-17	1,170	1,190	1,160	1,160	5,016,997	703.03
1987-08-14	1,220	1,220	1,190	1,210	9,247,994	733.33
1987-08-13	1,150	1,220	1,150	1,220	19,006,989	739.39
1987-08-12	1,130	1,140	1,110	1,130	9,920,994	684.85
1987-08-11	1,090	1,130	1,070	1,100	13,004,992	666.67
1987-08-10	1,080	1,090	1,070	1,090	6,113,996	660.61
1987-08-07	1,060	1,070	1,050	1,070	5,536,997	648.49
1987-08-06	1,050	1,080	1,040	1,050	8,889,995	636.36
1987-08-05	1,030	1,060	1,010	1,030	12,613,992	624.24
1987-08-04	962	1,020	961	990	4,172,997	600
1987-08-03	999	1,000	971	972	2,133,999	589.09
1987-08-01	980	1,000	980	995	1,862,999	603.03
1987-07-31	1,010	1,030	985	1,000	7,369,996	606.06
1987-07-30	980	1,030	975	1,030	13,282,992	624.24
1987-07-29	950	969	921	969	3,899,998	587.27
1987-07-28	890	939	890	930	959,999	563.64
1987-07-27	895	900	881	900	325,000	545.46
1987-07-25	895	904	886	898	487,000	544.24
1987-07-24	885	910	881	905	918,999	548.49
1987-07-23	905	905	870	895	827,000	542.42
1987-07-22	901	910	880	905	757,000	548.49
1987-07-21	905	920	900	910	761,000	551.52
1987-07-20	945	960	915	925	1,297,999	560.61
1987-07-17	898	934	890	925	944,999	560.61
1987-07-16	881	895	881	888	462,000	538.18
1987-07-15	885	897	885	897	665,000	543.64
1987-07-14	896	900	885	888	628,000	538.18
1987-07-13	900	905	896	905	572,000	548.49
1987-07-10	887	914	885	905	1,018,999	548.49
1987-07-09	890	894	880	881	991,999	533.94
1987-07-08	906	913	880	895	1,136,999	542.42
1987-07-07	925	930	901	902	1,089,999	546.67
1987-07-06	949	949	935	935	319,000	566.67
1987-07-04	946	949	941	945	249,000	572.73
1987-07-03	958	960	941	941	1,185,999	570.30
1987-07-02	925	939	924	938	1,012,999	568.49
1987-07-01	953	955	924	924	1,249,999	560
1987-06-30	941	960	941	951	1,647,999	576.36
1987-06-29	960	975	940	960	910,999	581.82
1987-06-27	985	990	952	960	782,000	581.82
1987-06-26	1,000	1,010	986	995	2,693,998	603.03
1987-06-25	980	1,010	975	986	2,295,999	597.58
1987-06-24	1,020	1,030	999	1,000	5,930,996	606.06
1987-06-23	960	1,030	955	1,030	7,727,995	624.24
1987-06-22	954	959	945	950	2,185,999	575.76
1987-06-19	922	958	911	951	3,894,998	576.36
1987-06-18	937	948	925	932	1,666,999	564.85
1987-06-17	942	957	940	957	2,656,998	580
1987-06-16	965	975	940	940	4,298,997	569.70
1987-06-15	959	963	935	946	4,663,997	573.33
1987-06-12	917	938	900	933	4,598,997	565.46
1987-06-11	886	918	885	910	1,970,999	551.52
1987-06-10	900	907	885	886	1,380,999	536.97
1987-06-09	914	914	906	910	1,185,999	551.52
1987-06-08	911	917	905	914	1,595,999	553.94
1987-06-06	905	922	900	913	3,289,998	553.33
1987-06-05	900	912	895	895	3,550,998	542.42
1987-06-04	881	894	881	885	2,263,999	536.36
1987-06-03	871	882	860	874	2,071,999	529.70
1987-06-02	895	901	880	885	1,545,999	536.36
1987-06-01	897	901	874	890	2,092,999	539.39
1987-05-30	900	910	892	901	3,192,998	546.06
1987-05-29	870	898	870	897	6,097,996	543.64
1987-05-28	857	858	831	846	2,708,998	512.73
1987-05-27	836	858	830	858	7,061,996	520
1987-05-26	785	816	783	816	3,317,998	494.55
1987-05-25	789	790	778	780	907,999	472.73
1987-05-23	781	790	780	789	395,000	478.18
1987-05-22	780	792	780	790	1,113,999	478.79
1987-05-21	787	787	776	780	1,290,999	472.73
1987-05-20	763	792	757	777	1,644,999	470.91
1987-05-19	758	773	758	765	1,051,999	463.64
1987-05-18	755	765	755	758	922,999	459.39
1987-05-15	775	779	773	775	1,183,999	469.70
1987-05-14	784	788	778	779	1,929,999	472.12
1987-05-13	764	790	764	767	2,158,999	464.85
1987-05-12	764	764	760	764	882,999	463.03
1987-05-11	758	765	751	765	764,000	463.64
1987-05-08	753	755	745	748	980,999	453.33
1987-05-07	745	752	741	743	1,047,999	450.30
1987-05-06	770	770	745	748	1,284,999	453.33
1987-05-02	760	780	756	770	1,496,999	466.67
1987-05-01	760	762	750	756	2,110,999	458.18
1987-04-30	755	757	735	750	2,113,999	454.55
1987-04-28	735	749	710	745	2,690,998	451.52
1987-04-27	699	725	699	705	2,479,999	427.27
1987-04-25	697	700	692	695	982,999	421.21
1987-04-24	710	719	700	705	1,771,999	427.27
1987-04-23	745	745	700	710	1,983,999	430.30
1987-04-22	750	755	736	745	1,780,999	451.52
1987-04-21	740	768	740	750	2,506,998	454.55
1987-04-20	717	740	714	730	2,634,998	442.42
1987-04-17	711	718	703	710	2,223,999	430.30
1987-04-16	702	720	700	701	2,252,999	424.85
1987-04-15	691	698	691	692	1,022,999	419.39
1987-04-14	683	704	682	692	1,990,999	419.39
1987-04-13	700	708	690	691	2,722,998	418.79
1987-04-10	718	720	701	710	3,024,998	430.30
1987-04-09	722	724	719	720	1,812,999	436.36
1987-04-08	720	725	718	720	1,596,999	436.36
1987-04-07	720	728	720	722	1,607,999	437.58
1987-04-06	745	750	720	720	2,294,999	436.36
1987-04-04	751	755	745	745	888,999	451.52
1987-04-03	754	763	745	755	2,218,999	457.58
1987-04-02	737	756	737	755	1,797,999	457.58
1987-04-01	740	745	730	736	2,305,999	446.06
1987-03-31	708	737	707	720	3,057,998	436.36
1987-03-30	745	749	710	718	3,197,998	435.15
1987-03-28	790	794	765	765	2,171,999	463.64
1987-03-27	810	819	800	800	2,267,999	484.85
1987-03-26	799	820	799	805	2,136,999	487.88
1987-03-25	830	833	785	790	3,787,998	478.79
1987-03-24	854	854	840	840	1,491,999	509.09
1987-03-23	860	864	857	860	1,437,999	521.21
1987-03-20	860	870	857	857	1,746,999	519.39
1987-03-19	865	869	860	861	1,551,999	521.82
1987-03-18	880	881	861	861	2,254,999	521.82
1987-03-17	885	887	881	881	1,177,999	533.94
1987-03-16	895	900	885	885	860,999	536.36
1987-03-13	900	910	899	900	1,562,999	545.46
1987-03-12	890	910	890	909	1,324,999	550.91
1987-03-11	888	895	886	889	1,538,999	538.79
1987-03-10	900	905	880	880	1,391,999	533.33
1987-03-09	894	900	885	898	1,415,999	544.24
1987-03-07	880	884	875	880	1,484,999	533.33
1987-03-06	900	902	880	880	1,552,999	533.33
1987-03-05	905	909	900	900	1,082,999	545.46
1987-03-04	901	909	901	909	863,999	550.91
1987-03-03	921	928	910	910	1,000,999	551.52
1987-03-02	901	935	901	930	738,000	563.64
1987-02-28	902	909	901	901	706,000	546.06
1987-02-27	903	904	900	901	1,187,999	546.06
1987-02-26	918	928	903	903	903,999	547.27
1987-02-25	907	918	903	903	1,954,999	547.27
1987-02-24	935	940	900	901	983,999	546.06
1987-02-23	945	950	935	936	1,014,999	567.27
1987-02-20	965	969	931	945	1,556,999	572.73
1987-02-19	949	980	940	976	2,745,998	591.52
1987-02-18	895	918	895	913	1,751,999	553.33
1987-02-17	900	905	891	895	1,859,999	542.42
1987-02-16	905	912	903	905	1,135,999	548.49
1987-02-13	916	920	912	915	1,253,999	554.55
1987-02-12	934	938	915	915	1,126,999	554.55
1987-02-10	949	950	934	934	694,000	566.06
1987-02-09	949	965	945	960	586,000	581.82
1987-02-07	920	944	915	944	494,000	572.12
1987-02-06	920	925	915	915	811,000	554.55
1987-02-05	925	930	907	921	967,999	558.18
1987-02-04	925	932	921	921	750,000	558.18
1987-02-03	936	940	930	930	527,000	563.64
1987-02-02	950	969	946	946	982,999	573.33
1987-01-31	936	947	936	947	547,000	573.94
1987-01-30	920	930	918	921	859,999	558.18
1987-01-29	925	932	920	921	905,999	558.18
1987-01-28	950	950	932	935	738,000	566.67
1987-01-27	949	954	949	950	637,000	575.76
1987-01-26	950	954	948	954	340,000	578.18
1987-01-24	945	954	945	945	312,000	572.73
1987-01-23	953	960	945	950	709,000	575.76
1987-01-22	980	980	945	960	734,000	581.82
1987-01-21	963	980	950	980	798,000	593.94
1987-01-20	935	940	932	935	1,324,999	566.67
1987-01-19	946	955	930	935	967,999	566.67
1987-01-16	955	962	950	959	1,286,999	581.21
1987-01-14	950	962	948	950	1,576,999	575.76
1987-01-13	959	960	950	955	1,358,999	578.79
1987-01-12	979	980	965	970	809,000	587.88
1987-01-09	988	990	984	985	773,000	596.97
1987-01-08	998	998	988	998	948,999	604.85
1987-01-07	1,020	1,030	1,000	1,000	603,000	606.06
1987-01-06	1,040	1,040	1,010	1,020	573,000	618.18
1987-01-05	1,010	1,020	1,000	1,010	582,000	612.12

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

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28