7751 キヤノン(株) の時系列データ [1990年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1990-12-28	1,260	1,280	1,250	1,280	697,000	853.33
1990-12-27	1,300	1,300	1,260	1,260	737,000	840
1990-12-26	1,300	1,300	1,270	1,280	383,000	853.33
1990-12-25	1,310	1,310	1,270	1,310	578,000	873.33
1990-12-21	1,320	1,330	1,290	1,310	2,043,999	873.33
1990-12-20	1,330	1,350	1,320	1,350	2,068,999	900
1990-12-19	1,360	1,360	1,330	1,330	2,379,999	886.67
1990-12-18	1,320	1,350	1,320	1,330	1,893,999	886.67
1990-12-17	1,320	1,330	1,300	1,330	1,334,999	886.67
1990-12-14	1,300	1,320	1,290	1,310	2,881,999	873.33
1990-12-13	1,280	1,340	1,270	1,340	1,928,999	893.33
1990-12-12	1,260	1,300	1,260	1,270	1,055,999	846.67
1990-12-11	1,270	1,280	1,260	1,280	1,023,999	853.33
1990-12-10	1,300	1,310	1,250	1,270	1,915,999	846.67
1990-12-07	1,290	1,290	1,270	1,290	1,278,999	860
1990-12-06	1,270	1,280	1,250	1,250	880,000	833.33
1990-12-05	1,260	1,260	1,220	1,250	1,125,999	833.33
1990-12-04	1,270	1,270	1,220	1,220	660,000	813.33
1990-12-03	1,280	1,290	1,250	1,270	937,000	846.67
1990-11-30	1,200	1,280	1,200	1,250	1,089,999	833.33
1990-11-29	1,230	1,240	1,200	1,240	980,000	826.67
1990-11-28	1,260	1,270	1,230	1,240	822,000	826.67
1990-11-27	1,270	1,270	1,240	1,240	825,000	826.67
1990-11-26	1,250	1,260	1,240	1,260	765,000	840
1990-11-22	1,240	1,260	1,230	1,250	1,514,999	833.33
1990-11-21	1,250	1,250	1,230	1,240	985,000	826.67
1990-11-20	1,270	1,280	1,250	1,270	777,000	846.67
1990-11-19	1,290	1,290	1,260	1,280	872,000	853.33
1990-11-16	1,260	1,280	1,250	1,270	766,000	846.67
1990-11-15	1,300	1,310	1,260	1,260	913,000	840
1990-11-14	1,320	1,320	1,290	1,290	1,042,999	860
1990-11-13	1,310	1,330	1,300	1,320	1,936,999	880
1990-11-09	1,260	1,260	1,240	1,260	2,368,999	840
1990-11-08	1,290	1,290	1,270	1,270	1,707,999	846.67
1990-11-07	1,310	1,320	1,290	1,310	1,638,999	873.33
1990-11-06	1,360	1,370	1,310	1,310	1,988,999	873.33
1990-11-05	1,380	1,380	1,350	1,350	937,000	900
1990-11-02	1,370	1,390	1,360	1,370	892,000	913.33
1990-11-01	1,380	1,390	1,360	1,390	1,010,999	926.67
1990-10-31	1,390	1,410	1,380	1,380	1,208,999	920
1990-10-30	1,380	1,400	1,370	1,380	1,237,999	920
1990-10-29	1,390	1,400	1,380	1,380	1,534,999	920
1990-10-26	1,400	1,400	1,370	1,380	1,867,999	920
1990-10-25	1,410	1,430	1,400	1,410	2,116,999	940
1990-10-24	1,430	1,450	1,410	1,410	1,084,999	940
1990-10-23	1,440	1,480	1,430	1,450	3,192,998	966.67
1990-10-22	1,440	1,460	1,420	1,440	1,754,999	960
1990-10-19	1,380	1,440	1,380	1,420	4,360,998	946.67
1990-10-18	1,380	1,400	1,380	1,380	2,234,999	920
1990-10-17	1,410	1,430	1,400	1,400	1,882,999	933.33
1990-10-16	1,410	1,450	1,410	1,420	2,677,999	946.67
1990-10-15	1,420	1,440	1,400	1,400	1,075,999	933.33
1990-10-12	1,400	1,440	1,400	1,410	1,840,999	940
1990-10-11	1,430	1,450	1,400	1,410	1,974,999	940
1990-10-09	1,500	1,510	1,480	1,490	2,408,999	993.33
1990-10-08	1,510	1,540	1,490	1,490	2,574,999	993.33
1990-10-05	1,590	1,600	1,500	1,520	2,885,999	1,013.33
1990-10-04	1,510	1,590	1,500	1,560	2,634,999	1,040
1990-10-03	1,560	1,660	1,500	1,540	9,312,995	1,026.67
1990-10-02	1,460	1,580	1,450	1,570	6,463,997	1,046.67
1990-10-01	1,380	1,390	1,330	1,380	1,967,999	920
1990-09-28	1,400	1,420	1,350	1,360	2,627,999	906.67
1990-09-27	1,370	1,440	1,360	1,390	2,292,999	926.67
1990-09-26	1,440	1,450	1,380	1,390	2,540,999	926.67
1990-09-25	1,420	1,460	1,410	1,420	1,451,999	946.67
1990-09-21	1,440	1,470	1,400	1,460	2,508,999	973.33
1990-09-20	1,490	1,500	1,460	1,480	2,904,999	986.67
1990-09-19	1,530	1,530	1,490	1,500	3,013,998	1,000
1990-09-18	1,540	1,540	1,490	1,530	1,766,999	1,020
1990-09-17	1,580	1,580	1,540	1,560	1,918,999	1,040
1990-09-14	1,610	1,630	1,580	1,580	2,476,999	1,053.33
1990-09-13	1,650	1,660	1,630	1,630	1,799,999	1,086.67
1990-09-12	1,650	1,680	1,640	1,660	1,529,999	1,106.67
1990-09-11	1,630	1,660	1,620	1,660	2,110,999	1,106.67
1990-09-10	1,670	1,680	1,650	1,660	2,833,999	1,106.67
1990-09-07	1,590	1,640	1,570	1,640	1,746,999	1,093.33
1990-09-06	1,640	1,640	1,590	1,610	1,302,999	1,073.33
1990-09-05	1,620	1,630	1,570	1,610	2,280,999	1,073.33
1990-09-04	1,680	1,690	1,620	1,620	1,572,999	1,080
1990-09-03	1,720	1,720	1,670	1,670	1,147,999	1,113.33
1990-08-31	1,720	1,730	1,680	1,700	2,314,999	1,133.33
1990-08-30	1,710	1,730	1,660	1,720	4,856,998	1,146.67
1990-08-29	1,700	1,710	1,660	1,660	3,795,998	1,106.67
1990-08-28	1,780	1,800	1,710	1,730	7,979,996	1,153.33
1990-08-27	1,700	1,740	1,680	1,740	5,374,997	1,160
1990-08-24	1,570	1,680	1,570	1,670	6,324,997	1,113.33
1990-08-23	1,580	1,640	1,580	1,590	4,188,998	1,060
1990-08-22	1,580	1,610	1,550	1,600	2,106,999	1,066.67
1990-08-21	1,670	1,670	1,600	1,610	1,286,999	1,073.33
1990-08-20	1,600	1,640	1,590	1,640	972,000	1,093.33
1990-08-17	1,610	1,630	1,580	1,610	1,856,999	1,073.33
1990-08-16	1,660	1,680	1,640	1,640	1,668,999	1,093.33
1990-08-15	1,620	1,700	1,620	1,690	4,451,998	1,126.67
1990-08-14	1,570	1,620	1,550	1,590	2,106,999	1,060
1990-08-13	1,580	1,580	1,540	1,540	1,407,999	1,026.67
1990-08-10	1,600	1,610	1,560	1,580	1,478,999	1,053.33
1990-08-09	1,610	1,610	1,580	1,580	1,828,999	1,053.33
1990-08-08	1,620	1,640	1,580	1,630	2,490,999	1,086.67
1990-08-07	1,550	1,600	1,530	1,550	3,487,998	1,033.33
1990-08-06	1,650	1,670	1,610	1,610	1,836,999	1,073.33
1990-08-03	1,680	1,720	1,670	1,680	3,117,998	1,120
1990-08-02	1,740	1,740	1,700	1,730	1,816,999	1,153.33
1990-08-01	1,770	1,780	1,740	1,750	1,757,999	1,166.67
1990-07-31	1,780	1,800	1,760	1,780	1,196,999	1,186.67
1990-07-30	1,780	1,800	1,770	1,780	1,335,999	1,186.67
1990-07-27	1,810	1,810	1,770	1,800	2,037,999	1,200
1990-07-26	1,850	1,850	1,810	1,830	1,348,999	1,220
1990-07-25	1,820	1,840	1,800	1,840	1,173,999	1,226.67
1990-07-24	1,820	1,840	1,790	1,790	2,841,999	1,193.33
1990-07-23	1,870	1,870	1,840	1,850	1,791,999	1,233.33
1990-07-20	1,880	1,890	1,870	1,870	1,421,999	1,246.67
1990-07-19	1,900	1,910	1,880	1,890	2,022,999	1,260
1990-07-18	1,930	1,930	1,890	1,900	2,157,999	1,266.67
1990-07-17	1,960	1,960	1,920	1,920	12,718,994	1,280
1990-07-16	1,880	1,950	1,880	1,940	12,690,994	1,293.33
1990-07-13	1,860	1,880	1,850	1,880	3,086,998	1,253.33
1990-07-12	1,880	1,890	1,860	1,880	2,086,999	1,253.33
1990-07-11	1,880	1,900	1,860	1,880	3,833,998	1,253.33
1990-07-10	1,930	1,930	1,870	1,890	6,538,997	1,260
1990-07-09	1,910	1,930	1,900	1,910	11,029,994	1,273.33
1990-07-06	1,850	1,900	1,850	1,900	11,754,994	1,266.67
1990-07-05	1,840	1,860	1,840	1,860	1,355,999	1,240
1990-07-04	1,870	1,880	1,830	1,870	3,757,998	1,246.67
1990-07-03	1,850	1,870	1,850	1,860	2,098,999	1,240
1990-07-02	1,870	1,870	1,850	1,870	2,915,999	1,246.67
1990-06-29	1,860	1,890	1,830	1,880	8,759,996	1,253.33
1990-06-28	1,880	1,890	1,850	1,860	11,375,994	1,240
1990-06-27	1,810	1,890	1,800	1,880	17,337,991	1,253.33
1990-06-26	1,770	1,800	1,760	1,800	1,451,999	1,200
1990-06-25	1,770	1,780	1,760	1,770	1,428,999	1,180
1990-06-22	1,790	1,800	1,760	1,790	6,439,997	1,193.33
1990-06-21	1,810	1,820	1,780	1,790	16,697,992	1,193.33
1990-06-20	1,730	1,750	1,720	1,730	2,810,999	1,153.33
1990-06-19	1,740	1,760	1,730	1,730	1,728,999	1,153.33
1990-06-18	1,760	1,780	1,750	1,760	898,000	1,173.33
1990-06-15	1,770	1,780	1,760	1,780	1,597,999	1,186.67
1990-06-14	1,790	1,800	1,760	1,770	1,362,999	1,180
1990-06-13	1,780	1,810	1,760	1,770	3,683,998	1,180
1990-06-12	1,750	1,790	1,750	1,770	2,324,999	1,180
1990-06-11	1,790	1,790	1,760	1,780	1,521,999	1,186.67
1990-06-08	1,770	1,780	1,770	1,780	1,583,999	1,186.67
1990-06-07	1,760	1,780	1,760	1,770	724,000	1,180
1990-06-06	1,780	1,790	1,760	1,770	2,106,999	1,180
1990-06-05	1,750	1,770	1,740	1,770	1,784,999	1,180
1990-06-04	1,760	1,760	1,750	1,750	760,000	1,166.67
1990-06-01	1,750	1,760	1,740	1,760	1,283,999	1,173.33
1990-05-31	1,770	1,780	1,750	1,750	1,275,999	1,166.67
1990-05-30	1,770	1,780	1,750	1,760	2,273,999	1,173.33
1990-05-29	1,750	1,780	1,740	1,760	2,610,999	1,173.33
1990-05-28	1,750	1,770	1,750	1,760	1,014,999	1,173.33
1990-05-25	1,780	1,780	1,740	1,770	1,939,999	1,180
1990-05-24	1,790	1,800	1,750	1,770	1,410,999	1,180
1990-05-23	1,780	1,800	1,770	1,780	5,586,997	1,186.67
1990-05-22	1,750	1,770	1,740	1,770	2,789,999	1,180
1990-05-21	1,740	1,750	1,720	1,720	1,359,999	1,146.67
1990-05-18	1,750	1,760	1,720	1,720	1,329,999	1,146.67
1990-05-17	1,730	1,760	1,720	1,740	3,548,998	1,160
1990-05-16	1,720	1,760	1,720	1,730	1,919,999	1,153.33
1990-05-15	1,750	1,760	1,730	1,740	1,888,999	1,160
1990-05-14	1,780	1,780	1,750	1,760	2,494,999	1,173.33
1990-05-11	1,730	1,770	1,720	1,770	2,249,999	1,180
1990-05-10	1,720	1,740	1,710	1,720	1,145,999	1,146.67
1990-05-09	1,750	1,750	1,720	1,720	1,421,999	1,146.67
1990-05-08	1,760	1,780	1,740	1,760	2,101,999	1,173.33
1990-05-07	1,760	1,760	1,750	1,760	1,259,999	1,173.33
1990-05-02	1,750	1,770	1,730	1,740	2,343,999	1,160
1990-05-01	1,730	1,760	1,720	1,740	1,599,999	1,160
1990-04-27	1,710	1,740	1,710	1,730	1,872,999	1,153.33
1990-04-26	1,710	1,740	1,710	1,740	1,494,999	1,160
1990-04-25	1,740	1,750	1,700	1,700	2,660,999	1,133.33
1990-04-24	1,690	1,730	1,680	1,720	2,604,999	1,146.67
1990-04-23	1,710	1,720	1,690	1,710	2,233,999	1,140
1990-04-20	1,700	1,740	1,700	1,730	3,267,998	1,153.33
1990-04-19	1,770	1,770	1,710	1,730	2,432,999	1,153.33
1990-04-18	1,710	1,760	1,710	1,750	4,485,998	1,166.67
1990-04-17	1,710	1,740	1,700	1,710	3,115,998	1,140
1990-04-16	1,710	1,730	1,700	1,710	2,447,999	1,140
1990-04-13	1,750	1,760	1,720	1,740	2,149,999	1,160
1990-04-12	1,770	1,790	1,740	1,770	4,978,998	1,180
1990-04-11	1,830	1,840	1,770	1,780	7,332,996	1,186.67
1990-04-10	1,850	1,860	1,790	1,800	14,975,993	1,200
1990-04-09	1,800	1,870	1,770	1,850	15,655,992	1,233.33
1990-04-06	1,840	1,850	1,790	1,790	17,885,991	1,193.33
1990-04-05	1,750	1,820	1,740	1,810	17,215,991	1,206.67
1990-04-04	1,810	1,830	1,740	1,780	24,117,988	1,186.67
1990-04-03	1,680	1,800	1,630	1,800	18,975,991	1,200
1990-04-02	1,640	1,690	1,550	1,590	7,479,996	1,060
1990-03-30	1,700	1,740	1,670	1,680	9,267,995	1,120
1990-03-29	1,700	1,750	1,680	1,730	13,248,993	1,153.33
1990-03-28	1,550	1,650	1,530	1,640	5,688,997	1,093.33
1990-03-27	1,600	1,610	1,550	1,580	3,803,998	1,053.33
1990-03-26	1,530	1,580	1,510	1,580	4,081,998	1,053.33
1990-03-23	1,460	1,510	1,440	1,480	3,603,998	986.67
1990-03-22	1,390	1,430	1,330	1,430	5,504,997	953.33
1990-03-20	1,440	1,460	1,380	1,400	2,448,999	933.33
1990-03-19	1,490	1,500	1,440	1,440	1,966,999	960
1990-03-16	1,510	1,520	1,490	1,500	1,554,999	1,000
1990-03-15	1,510	1,520	1,500	1,510	1,463,999	1,006.67
1990-03-14	1,520	1,540	1,500	1,510	2,138,999	1,006.67
1990-03-13	1,530	1,540	1,520	1,520	1,099,999	1,013.33
1990-03-12	1,580	1,590	1,550	1,550	830,000	1,033.33
1990-03-09	1,600	1,620	1,580	1,610	1,641,999	1,073.33
1990-03-08	1,570	1,610	1,560	1,610	964,000	1,073.33
1990-03-07	1,610	1,610	1,550	1,590	2,443,999	1,060
1990-03-06	1,640	1,640	1,610	1,620	818,000	1,080
1990-03-05	1,650	1,650	1,610	1,640	1,152,999	1,093.33
1990-03-02	1,590	1,650	1,580	1,630	2,210,999	1,086.67
1990-03-01	1,600	1,630	1,580	1,600	2,507,999	1,066.67
1990-02-28	1,570	1,620	1,570	1,600	2,372,999	1,066.67
1990-02-27	1,520	1,550	1,470	1,510	3,071,998	1,006.67
1990-02-26	1,530	1,540	1,450	1,460	2,343,999	973.33
1990-02-23	1,580	1,590	1,550	1,550	1,725,999	1,033.33
1990-02-22	1,600	1,600	1,550	1,570	2,896,999	1,046.67
1990-02-21	1,630	1,640	1,600	1,600	2,968,999	1,066.67
1990-02-20	1,630	1,660	1,630	1,640	2,775,999	1,093.33
1990-02-19	1,720	1,730	1,660	1,660	2,867,999	1,106.67
1990-02-16	1,780	1,780	1,700	1,710	9,378,995	1,140
1990-02-15	1,780	1,820	1,770	1,810	2,684,999	1,206.67
1990-02-14	1,790	1,790	1,760	1,780	1,373,999	1,186.67
1990-02-13	1,770	1,800	1,750	1,800	908,000	1,200
1990-02-09	1,760	1,770	1,750	1,770	1,159,999	1,180
1990-02-08	1,800	1,800	1,750	1,770	2,278,999	1,180
1990-02-07	1,810	1,820	1,780	1,790	1,597,999	1,193.33
1990-02-06	1,810	1,810	1,800	1,810	1,092,999	1,206.67
1990-02-05	1,830	1,830	1,790	1,810	1,071,999	1,206.67
1990-02-02	1,810	1,820	1,800	1,820	1,116,999	1,213.33
1990-02-01	1,830	1,830	1,810	1,830	997,000	1,220
1990-01-31	1,820	1,830	1,800	1,830	1,175,999	1,220
1990-01-30	1,850	1,860	1,820	1,820	853,000	1,213.33
1990-01-29	1,870	1,870	1,830	1,860	1,799,999	1,240
1990-01-26	1,880	1,900	1,840	1,850	3,613,998	1,233.33
1990-01-25	1,880	1,880	1,850	1,860	3,445,998	1,240
1990-01-24	1,890	1,890	1,840	1,880	6,553,997	1,253.33
1990-01-23	1,790	1,840	1,780	1,830	5,726,997	1,220
1990-01-22	1,810	1,810	1,780	1,800	1,355,999	1,200
1990-01-19	1,780	1,810	1,760	1,810	2,022,999	1,206.67
1990-01-18	1,800	1,820	1,780	1,780	1,675,999	1,186.67
1990-01-17	1,810	1,820	1,780	1,800	1,580,999	1,200
1990-01-16	1,810	1,820	1,790	1,800	1,452,999	1,200
1990-01-12	1,850	1,860	1,840	1,850	1,274,999	1,233.33
1990-01-11	1,860	1,880	1,840	1,870	3,496,998	1,246.67
1990-01-10	1,850	1,860	1,830	1,840	1,777,999	1,226.67
1990-01-09	1,840	1,860	1,810	1,860	875,000	1,240
1990-01-08	1,870	1,870	1,840	1,840	805,000	1,226.67
1990-01-05	1,860	1,880	1,810	1,840	2,399,999	1,226.67
1990-01-04	1,850	1,880	1,830	1,860	1,512,999	1,240

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