1. HOME >
  2. 株価時系列 >
  3. 7751 >
  4. 1989年

7751 キヤノン(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-291,8401,8501,8201,830777,0001,220
1989-12-281,8501,8501,8301,8401,523,9991,226.67
1989-12-271,8201,8501,8101,8403,743,9981,226.67
1989-12-261,8101,8301,8001,8203,578,9981,213.33
1989-12-251,7601,8201,7501,8002,644,9991,200
1989-12-221,7801,7901,7501,7603,112,9981,173.33
1989-12-211,7601,7801,7501,7702,494,9991,180
1989-12-201,7701,7901,7601,7603,176,9981,173.33
1989-12-191,8101,8101,7601,7802,704,9991,186.67
1989-12-181,8501,8501,8101,8202,200,9991,213.33
1989-12-151,8501,8501,8301,8502,571,9991,233.33
1989-12-141,8601,8801,8201,8404,907,9981,226.67
1989-12-131,8201,8701,8101,8606,217,9971,240
1989-12-121,8101,8201,7901,8203,777,9981,213.33
1989-12-111,8201,8201,7901,7901,482,9991,193.33
1989-12-081,8301,8301,7901,8202,364,9991,213.33
1989-12-071,8101,8301,7901,8202,375,9991,213.33
1989-12-061,8001,8101,7801,7904,858,9981,193.33
1989-12-051,8401,8401,7801,7903,148,9981,193.33
1989-12-041,8001,8201,7901,8103,017,9981,206.67
1989-12-011,7901,8201,7801,8201,819,9991,213.33
1989-11-301,7501,7901,7501,7803,389,9981,186.67
1989-11-291,7501,7701,7401,7602,616,9991,173.33
1989-11-281,7801,7801,7501,7502,270,9991,166.67
1989-11-271,7801,7801,7601,7801,660,9991,186.67
1989-11-241,7901,7901,7601,7701,938,9991,180
1989-11-221,7901,8001,7701,7701,400,9991,180
1989-11-211,7801,7901,7701,7901,268,9991,193.33
1989-11-201,7801,7901,7601,7701,108,9991,180
1989-11-171,7801,7901,7501,7502,978,9991,166.67
1989-11-161,7701,7801,7601,7601,373,9991,173.33
1989-11-151,7801,7901,7601,7601,889,9991,173.33
1989-11-141,8001,8001,7801,7801,063,9991,186.67
1989-11-131,7901,8001,7801,7801,065,9991,186.67
1989-11-101,7801,7901,7701,7802,057,9991,186.67
1989-11-091,8101,8101,7701,7801,116,9991,186.67
1989-11-081,7801,8101,7701,8101,607,9991,206.67
1989-11-071,7901,8001,7701,780898,0001,186.67
1989-11-061,8401,8401,7901,7901,013,9991,193.33
1989-11-021,8201,8301,7901,8201,737,9991,213.33
1989-11-011,8301,8401,8001,8201,464,9991,213.33
1989-10-311,8001,8401,7601,8101,999,9991,206.67
1989-10-301,8101,8101,7901,790979,0001,193.33
1989-10-271,8101,8201,7901,8005,114,9971,200
1989-10-261,8401,8501,8101,8101,476,9991,206.67
1989-10-251,8501,8601,8201,8402,113,9991,226.67
1989-10-241,8901,8901,8501,8701,799,9991,246.67
1989-10-231,8701,9001,8701,8902,238,9991,260
1989-10-201,8801,8901,8501,8902,569,9991,260
1989-10-191,8401,8901,8401,8601,225,9991,240
1989-10-181,8301,8601,8301,8602,120,9991,240
1989-10-171,8901,8901,8501,8605,071,9971,240
1989-10-161,8801,9001,8101,8307,478,9961,220
1989-10-131,9701,9901,9301,9406,923,9971,293.33
1989-10-122,0202,0401,9501,97024,478,9881,313.33
1989-10-111,9502,0101,9302,01030,251,9851,340
1989-10-091,8501,9501,8401,95011,322,9941,300
1989-10-061,8401,8701,8301,8504,101,9981,233.33
1989-10-051,8401,8701,8401,8701,656,9991,246.67
1989-10-041,8801,8801,8401,8402,315,9991,226.67
1989-10-031,8901,9001,8501,8604,514,9981,240
1989-10-021,9201,9401,9001,9003,579,9981,266.67
1989-09-291,9601,9601,9101,9107,320,9961,273.33
1989-09-281,9101,9801,9101,96028,043,9861,306.67
1989-09-271,9601,9701,9001,92021,359,9891,280
1989-09-261,8501,9301,8401,90020,237,9901,266.67
1989-09-251,8201,8401,8201,8403,841,9981,226.67
1989-09-221,7901,8301,7801,8204,956,9981,213.33
1989-09-211,7801,7801,7601,7701,272,9991,180
1989-09-201,7601,7801,7601,7801,541,9991,186.67
1989-09-191,7701,7801,7601,7601,299,9991,173.33
1989-09-181,7701,7901,7501,7902,326,9991,193.33
1989-09-141,7301,7601,7101,7401,186,9991,160
1989-09-131,7201,7201,7001,7001,486,9991,133.33
1989-09-121,7201,7301,7001,7202,242,9991,146.67
1989-09-111,7201,7401,6901,6901,508,9991,126.67
1989-09-081,7301,7401,7101,7101,522,9991,140
1989-09-071,7301,7501,7201,7301,501,9991,153.33
1989-09-061,7601,7701,7201,7301,524,9991,153.33
1989-09-051,7601,7701,7501,7601,182,9991,173.33
1989-09-041,7301,7501,7301,7501,336,9991,166.67
1989-09-011,7401,7501,7101,7302,203,9991,153.33
1989-08-311,7401,7501,7201,7402,339,9991,160
1989-08-301,7701,7801,7501,7501,173,9991,166.67
1989-08-291,7601,7901,7401,7801,605,9991,186.67
1989-08-281,7801,7801,7401,7601,639,9991,173.33
1989-08-251,8001,8101,7801,7801,105,9991,186.67
1989-08-241,8101,8201,7801,7901,817,9991,193.33
1989-08-231,8401,8501,8201,8201,613,9991,213.33
1989-08-221,8401,8601,8401,8401,351,9991,226.67
1989-08-211,8601,8701,8501,8601,769,9991,240
1989-08-181,8401,8601,8401,8602,603,9991,240
1989-08-171,8701,8701,8401,8401,320,9991,226.67
1989-08-161,8801,9001,8601,8705,916,9971,246.67
1989-08-151,8601,8801,8501,8802,293,9991,253.33
1989-08-141,8701,8901,8601,8603,062,9981,240
1989-08-111,8901,8901,8501,87010,869,9951,246.67
1989-08-101,8301,8801,8101,88015,048,9921,253.33
1989-08-091,8101,8401,8101,8206,048,9971,213.33
1989-08-081,7701,8101,7601,8104,768,9981,206.67
1989-08-071,7501,7701,7501,7601,011,9991,173.33
1989-08-041,7401,7701,7301,7401,059,9991,160
1989-08-031,7301,7401,7201,7201,622,9991,146.67
1989-08-021,7401,7501,7101,7202,472,9991,146.67
1989-08-011,7601,7701,7501,7501,602,9991,166.67
1989-07-311,7701,7801,7601,7801,706,9991,186.67
1989-07-281,7501,7701,7401,7502,774,9991,166.67
1989-07-271,7801,7801,7501,7502,805,9991,166.67
1989-07-261,7901,8001,7701,7703,223,9981,180
1989-07-251,8101,8201,7901,7902,606,9991,193.33
1989-07-241,8301,8501,8101,8102,217,9991,206.67
1989-07-211,8001,8301,8001,8302,662,9991,220
1989-07-201,8201,8301,8001,8002,238,9991,200
1989-07-191,7801,8101,7801,8101,944,9991,206.67
1989-07-181,7901,8001,7801,790908,0001,193.33
1989-07-171,8001,8101,7901,800818,0001,200
1989-07-141,7901,8201,7901,7902,555,9991,193.33
1989-07-131,7901,8001,7901,800813,0001,200
1989-07-121,8001,8101,7901,8001,486,9991,200
1989-07-111,8301,8401,8001,8102,538,9991,206.67
1989-07-101,8501,8501,8201,8303,633,9981,220
1989-07-071,8201,8501,8101,8504,306,9981,233.33
1989-07-061,8201,8301,8001,8302,910,9991,220
1989-07-051,8501,8701,8301,8307,866,9961,220
1989-07-041,8101,8501,8101,8307,711,9961,220
1989-07-031,7701,8301,7701,8203,479,9981,213.33
1989-06-301,7901,8101,7701,7904,097,9981,193.33
1989-06-291,8201,8301,7901,8202,632,9991,213.33
1989-06-281,8301,8401,8001,8308,364,9961,220
1989-06-271,8401,8701,8301,85015,741,9921,233.33
1989-06-261,9902,0001,9802,0008,716,9951,212.12
1989-06-231,9502,0101,9402,00012,675,9921,212.12
1989-06-221,9401,9801,9201,9607,201,9961,187.88
1989-06-211,9701,9901,9301,9504,603,9971,181.82
1989-06-202,0002,0101,9601,96011,209,9931,187.88
1989-06-191,9402,0001,9201,99014,689,9911,206.06
1989-06-161,9401,9501,8801,93010,336,9941,169.70
1989-06-151,8801,9601,8801,90013,394,9921,151.52
1989-06-141,8601,8901,8301,8906,333,9961,145.45
1989-06-131,8601,9001,8201,8308,893,9951,109.09
1989-06-121,7901,8301,7701,8303,259,9981,109.09
1989-06-091,7901,8101,7801,7902,298,9991,084.85
1989-06-081,8001,8201,7801,7801,266,9991,078.79
1989-06-071,8301,8401,7801,8002,681,9981,090.91
1989-06-061,8301,8601,8101,8304,233,9971,109.09
1989-06-051,8701,9201,8501,8604,415,9971,127.27
1989-06-021,9001,9401,8501,89010,827,9941,145.45
1989-06-011,8401,9401,8301,89020,121,9881,145.45
1989-05-311,7601,8201,7601,8103,874,9981,096.97
1989-05-301,7901,7901,7701,7701,673,9991,072.73
1989-05-291,8101,8101,7901,7903,613,9981,084.85
1989-05-261,8101,8201,7801,7803,873,9981,078.79
1989-05-251,7901,8301,7801,8107,412,9961,096.97
1989-05-241,7801,8001,7601,7903,864,9981,084.85
1989-05-231,7901,8001,7701,80012,215,9931,090.91
1989-05-221,7601,7901,7401,7707,285,9961,072.73
1989-05-191,7001,7501,7001,7509,657,9941,060.61
1989-05-181,7101,7301,6901,7002,066,9991,030.30
1989-05-171,7101,7101,6901,7103,366,9981,036.36
1989-05-161,6901,7001,6601,7002,275,9991,030.30
1989-05-151,6601,6601,6401,660830,0001,006.06
1989-05-121,6301,6501,6201,6401,288,999993.94
1989-05-111,6601,6701,6201,6401,039,999993.94
1989-05-101,7001,7001,6301,6702,204,9991,012.12
1989-05-091,6601,7201,6501,7004,556,9971,030.30
1989-05-081,6201,6701,6201,6601,645,9991,006.06
1989-05-021,6101,6801,5901,6801,981,9991,018.18
1989-05-011,6101,6201,5901,5901,381,999963.64
1989-04-281,6201,6401,6001,6101,891,999975.76
1989-04-271,6001,6101,5701,5701,281,999951.52
1989-04-261,6001,6201,5701,6001,427,999969.70
1989-04-251,6101,6201,5901,6001,726,999969.70
1989-04-241,6401,6401,5901,6001,368,999969.70
1989-04-211,6001,6501,5901,6301,424,999987.88
1989-04-201,6501,6501,6201,630921,999987.88
1989-04-191,6601,6601,6401,6601,064,9991,006.06
1989-04-181,6701,6701,6501,660926,9991,006.06
1989-04-171,7001,7101,6701,670777,0001,012.12
1989-04-141,7001,7001,6601,700878,9991,030.30
1989-04-131,7401,7501,6901,6901,976,9991,024.24
1989-04-121,7401,7701,7101,74012,431,9931,054.55
1989-04-111,6601,7201,6401,7109,402,9941,036.36
1989-04-101,6401,6601,6001,6602,426,9991,006.06
1989-04-071,6301,6401,6201,6201,196,999981.82
1989-04-061,6501,6501,6201,6501,946,9991,000
1989-04-051,6501,6501,6301,6401,713,999993.94
1989-04-041,6701,6801,6301,6302,924,998987.88
1989-04-031,6201,6701,6201,6502,257,9991,000
1989-03-311,6601,6801,6201,6502,728,9981,000
1989-03-301,7101,7201,6601,6803,529,9981,018.18
1989-03-291,7301,7301,6901,7009,616,9941,030.30
1989-03-281,6101,7501,6001,73014,150,9921,048.48
1989-03-271,6001,6101,5801,5903,595,998963.64
1989-03-241,5601,6101,5501,6007,862,995969.70
1989-03-231,5501,5701,5301,5401,912,999933.33
1989-03-221,5501,5601,5201,5502,167,999939.39
1989-03-201,4901,5201,4901,5201,349,999921.21
1989-03-171,5301,5601,5201,5201,672,999921.21
1989-03-161,5801,5901,5401,5602,845,998945.46
1989-03-151,5101,5801,4901,5804,251,997957.58
1989-03-141,5001,5101,4801,4901,416,999903.03
1989-03-131,5301,5301,4701,4801,980,999896.97
1989-03-101,5201,5401,5201,5401,006,999933.33
1989-03-091,5401,5601,5201,5401,889,999933.33
1989-03-081,5401,5701,5301,5703,607,998951.52
1989-03-071,5201,5501,5201,5501,879,999939.39
1989-03-061,5701,5701,5201,5401,910,999933.33
1989-03-031,6001,6101,5501,5807,968,995957.58
1989-03-021,5701,6001,5601,59015,637,991963.64
1989-03-011,5101,5401,4901,5405,445,997933.33
1989-02-281,4701,5101,4701,4902,796,998903.03
1989-02-271,4401,5001,4301,5001,734,999909.09
1989-02-231,4201,5101,4001,4602,972,998884.85
1989-02-221,3801,4201,3801,4202,668,998860.61
1989-02-211,4001,4101,3601,3602,741,998824.24
1989-02-201,4201,4401,4001,4001,441,999848.49
1989-02-171,4501,4601,4201,4201,924,999860.61
1989-02-161,4901,4901,4501,4502,531,998878.79
1989-02-151,5201,5201,5001,5102,293,999915.15
1989-02-141,5101,5301,5001,5202,250,999921.21
1989-02-131,5101,5301,5001,5201,743,999921.21
1989-02-101,5101,5301,5001,5203,838,998921.21
1989-02-091,5001,5701,5001,5204,916,997921.21
1989-02-081,5101,5201,4801,5002,177,999909.09
1989-02-071,5201,5301,5001,5201,911,999921.21
1989-02-061,5101,5301,5001,5101,311,999915.15
1989-02-031,5001,5101,4901,5101,132,999915.15
1989-02-021,5201,5201,4801,4801,177,999896.97
1989-02-011,5301,5401,5001,5101,693,999915.15
1989-01-311,5101,5201,4901,5201,304,999921.21
1989-01-301,5201,5301,5001,500693,000909.09
1989-01-281,5201,5301,5101,5101,925,999915.15
1989-01-271,5001,5201,4701,5002,603,998909.09
1989-01-261,4601,4901,4601,490919,999903.03
1989-01-251,4901,4901,4701,480857,999896.97
1989-01-241,5101,5101,4501,490965,999903.03
1989-01-231,5101,5101,4801,500477,000909.09
1989-01-201,4901,5101,4901,500985,999909.09
1989-01-191,5301,5401,5001,5201,197,999921.21
1989-01-181,5201,5501,5101,5401,100,999933.33
1989-01-171,5501,5501,5201,5301,437,999927.27
1989-01-131,5201,5501,5001,5502,320,999939.39
1989-01-121,5301,5401,5101,5101,808,999915.15
1989-01-111,5101,5501,5101,5302,637,998927.27
1989-01-101,5101,5501,5001,5402,933,998933.33
1989-01-091,4901,5201,4901,5001,072,999909.09
1989-01-061,4901,5201,4801,5101,851,999915.15
1989-01-051,4901,5001,4601,500913,999909.09
1989-01-041,5001,5001,4601,460544,000884.85

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