7751 キヤノン(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	1,370	1,380	1,370	1,370	658,000	913.33
1992-12-29	1,380	1,390	1,370	1,380	995,000	920
1992-12-28	1,380	1,380	1,370	1,380	603,000	920
1992-12-25	1,390	1,400	1,380	1,390	1,428,999	926.67
1992-12-24	1,380	1,390	1,370	1,380	983,000	920
1992-12-22	1,380	1,380	1,370	1,380	962,000	920
1992-12-21	1,380	1,390	1,370	1,380	1,307,999	920
1992-12-18	1,380	1,390	1,370	1,370	888,000	913.33
1992-12-17	1,370	1,390	1,360	1,380	3,668,998	920
1992-12-16	1,360	1,370	1,350	1,360	1,009,999	906.67
1992-12-15	1,360	1,380	1,350	1,370	1,527,999	913.33
1992-12-14	1,350	1,360	1,340	1,360	816,000	906.67
1992-12-11	1,360	1,360	1,350	1,350	1,925,999	900
1992-12-10	1,350	1,370	1,350	1,350	1,835,999	900
1992-12-09	1,350	1,360	1,340	1,340	1,693,999	893.33
1992-12-08	1,330	1,350	1,330	1,340	683,000	893.33
1992-12-07	1,340	1,340	1,330	1,340	564,000	893.33
1992-12-04	1,340	1,340	1,330	1,340	708,000	893.33
1992-12-03	1,340	1,350	1,330	1,340	1,673,999	893.33
1992-12-02	1,330	1,350	1,330	1,340	1,168,999	893.33
1992-12-01	1,340	1,350	1,330	1,330	1,651,999	886.67
1992-11-30	1,330	1,340	1,320	1,340	1,189,999	893.33
1992-11-27	1,310	1,330	1,310	1,330	996,000	886.67
1992-11-26	1,310	1,330	1,300	1,310	2,585,999	873.33
1992-11-25	1,300	1,310	1,290	1,310	1,313,999	873.33
1992-11-24	1,300	1,310	1,300	1,300	717,000	866.67
1992-11-20	1,290	1,310	1,290	1,300	930,000	866.67
1992-11-19	1,320	1,320	1,290	1,290	1,595,999	860
1992-11-18	1,290	1,330	1,280	1,320	3,127,998	880
1992-11-17	1,270	1,290	1,270	1,280	1,029,999	853.33
1992-11-16	1,280	1,290	1,270	1,280	784,000	853.33
1992-11-13	1,280	1,300	1,280	1,280	1,298,999	853.33
1992-11-12	1,280	1,300	1,270	1,290	1,159,999	860
1992-11-11	1,290	1,300	1,280	1,290	496,000	860
1992-11-10	1,280	1,290	1,280	1,290	633,000	860
1992-11-09	1,280	1,290	1,280	1,280	375,000	853.33
1992-11-06	1,280	1,300	1,280	1,290	877,000	860
1992-11-05	1,290	1,300	1,280	1,280	751,000	853.33
1992-11-04	1,280	1,300	1,270	1,300	686,000	866.67
1992-11-02	1,270	1,290	1,270	1,280	411,000	853.33
1992-10-30	1,280	1,290	1,270	1,290	958,000	860
1992-10-29	1,280	1,280	1,270	1,280	680,000	853.33
1992-10-28	1,280	1,290	1,270	1,280	749,000	853.33
1992-10-27	1,260	1,280	1,260	1,260	485,000	840
1992-10-26	1,270	1,280	1,260	1,260	500,000	840
1992-10-23	1,260	1,280	1,260	1,270	700,000	846.67
1992-10-22	1,280	1,280	1,260	1,260	744,000	840
1992-10-21	1,260	1,280	1,260	1,280	722,000	853.33
1992-10-20	1,260	1,270	1,250	1,260	802,000	840
1992-10-19	1,260	1,270	1,250	1,270	641,000	846.67
1992-10-16	1,270	1,280	1,260	1,260	752,000	840
1992-10-15	1,270	1,270	1,260	1,270	599,000	846.67
1992-10-14	1,280	1,280	1,250	1,270	1,713,999	846.67
1992-10-13	1,280	1,280	1,260	1,260	1,418,999	840
1992-10-12	1,260	1,290	1,250	1,280	3,004,998	853.33
1992-10-09	1,220	1,240	1,220	1,230	2,442,999	820
1992-10-08	1,230	1,240	1,220	1,220	1,092,999	813.33
1992-10-07	1,230	1,240	1,230	1,230	1,020,999	820
1992-10-06	1,230	1,240	1,220	1,230	1,921,999	820
1992-10-05	1,250	1,250	1,240	1,250	1,116,999	833.33
1992-10-02	1,260	1,270	1,250	1,250	563,000	833.33
1992-10-01	1,260	1,270	1,240	1,260	2,260,999	840
1992-09-30	1,280	1,280	1,260	1,260	1,013,999	840
1992-09-29	1,290	1,300	1,270	1,290	1,028,999	860
1992-09-28	1,300	1,310	1,280	1,280	755,000	853.33
1992-09-25	1,290	1,300	1,290	1,290	700,000	860
1992-09-24	1,300	1,310	1,290	1,290	849,000	860
1992-09-22	1,290	1,310	1,290	1,310	845,000	873.33
1992-09-21	1,310	1,310	1,290	1,290	914,000	860
1992-09-18	1,300	1,310	1,290	1,310	733,000	873.33
1992-09-17	1,290	1,320	1,290	1,300	1,585,999	866.67
1992-09-16	1,310	1,320	1,290	1,290	1,850,999	860
1992-09-14	1,320	1,330	1,310	1,320	1,399,999	880
1992-09-11	1,340	1,350	1,320	1,330	1,876,999	886.67
1992-09-10	1,330	1,350	1,330	1,330	1,444,999	886.67
1992-09-09	1,320	1,340	1,310	1,330	1,293,999	886.67
1992-09-08	1,320	1,340	1,320	1,320	1,205,999	880
1992-09-07	1,350	1,360	1,340	1,340	1,281,999	893.33
1992-09-04	1,340	1,350	1,330	1,340	1,830,999	893.33
1992-09-03	1,290	1,340	1,280	1,340	3,134,998	893.33
1992-09-02	1,290	1,300	1,280	1,300	820,000	866.67
1992-09-01	1,310	1,310	1,290	1,290	769,000	860
1992-08-31	1,310	1,330	1,300	1,320	1,542,999	880
1992-08-28	1,320	1,340	1,310	1,330	2,299,999	886.67
1992-08-27	1,310	1,340	1,310	1,330	2,266,999	886.67
1992-08-26	1,290	1,300	1,280	1,280	1,099,999	853.33
1992-08-25	1,300	1,310	1,290	1,300	1,195,999	866.67
1992-08-24	1,320	1,330	1,290	1,310	3,192,998	873.33
1992-08-21	1,270	1,320	1,270	1,320	5,375,997	880
1992-08-20	1,240	1,270	1,240	1,270	1,369,999	846.67
1992-08-19	1,220	1,250	1,220	1,230	989,000	820
1992-08-18	1,240	1,240	1,220	1,220	648,000	813.33
1992-08-17	1,240	1,250	1,230	1,230	374,000	820
1992-08-14	1,240	1,250	1,230	1,240	971,000	826.67
1992-08-13	1,230	1,240	1,220	1,230	1,007,999	820
1992-08-12	1,220	1,230	1,220	1,220	658,000	813.33
1992-08-11	1,230	1,240	1,220	1,240	531,000	826.67
1992-08-10	1,230	1,240	1,230	1,240	541,000	826.67
1992-08-07	1,240	1,250	1,230	1,240	511,000	826.67
1992-08-06	1,260	1,260	1,240	1,250	717,000	833.33
1992-08-05	1,240	1,260	1,240	1,260	1,335,999	840
1992-08-04	1,230	1,240	1,220	1,220	696,000	813.33
1992-08-03	1,230	1,240	1,220	1,220	902,000	813.33
1992-07-31	1,210	1,240	1,210	1,230	1,555,999	820
1992-07-30	1,220	1,230	1,200	1,210	1,761,999	806.67
1992-07-29	1,240	1,250	1,220	1,220	2,835,999	813.33
1992-07-28	1,240	1,250	1,240	1,240	881,000	826.67
1992-07-27	1,260	1,270	1,240	1,240	2,470,999	826.67
1992-07-24	1,270	1,280	1,260	1,260	1,168,999	840
1992-07-23	1,260	1,280	1,260	1,270	1,060,999	846.67
1992-07-22	1,280	1,290	1,260	1,280	1,528,999	853.33
1992-07-21	1,280	1,300	1,280	1,280	1,646,999	853.33
1992-07-20	1,320	1,330	1,290	1,300	1,892,999	866.67
1992-07-17	1,330	1,330	1,320	1,330	1,298,999	886.67
1992-07-16	1,340	1,350	1,330	1,330	613,000	886.67
1992-07-15	1,350	1,350	1,330	1,340	652,000	893.33
1992-07-14	1,340	1,350	1,340	1,350	474,000	900
1992-07-13	1,350	1,350	1,330	1,350	718,000	900
1992-07-10	1,350	1,350	1,330	1,340	1,137,999	893.33
1992-07-09	1,340	1,350	1,330	1,330	846,000	886.67
1992-07-08	1,340	1,350	1,330	1,340	1,612,999	893.33
1992-07-07	1,360	1,370	1,350	1,350	739,000	900
1992-07-06	1,380	1,380	1,370	1,370	435,000	913.33
1992-07-03	1,390	1,390	1,370	1,370	723,000	913.33
1992-07-02	1,380	1,390	1,370	1,390	1,122,999	926.67
1992-07-01	1,370	1,390	1,360	1,380	803,000	920
1992-06-30	1,360	1,380	1,360	1,380	773,000	920
1992-06-29	1,370	1,370	1,350	1,360	786,000	906.67
1992-06-26	1,380	1,380	1,360	1,370	956,000	913.33
1992-06-25	1,360	1,380	1,340	1,380	1,090,999	920
1992-06-24	1,360	1,380	1,350	1,350	751,000	900
1992-06-23	1,350	1,360	1,340	1,360	1,650,999	906.67
1992-06-22	1,390	1,390	1,350	1,350	1,319,999	900
1992-06-19	1,360	1,380	1,350	1,360	695,000	906.67
1992-06-18	1,350	1,360	1,330	1,340	1,411,999	893.33
1992-06-17	1,360	1,370	1,350	1,360	977,000	906.67
1992-06-16	1,370	1,370	1,360	1,370	793,000	913.33
1992-06-15	1,380	1,380	1,360	1,370	924,000	913.33
1992-06-12	1,390	1,410	1,380	1,390	3,038,998	926.67
1992-06-11	1,400	1,410	1,390	1,410	989,000	940
1992-06-10	1,410	1,420	1,400	1,410	1,104,999	940
1992-06-09	1,410	1,420	1,400	1,410	343,000	940
1992-06-08	1,420	1,420	1,400	1,410	587,000	940
1992-06-05	1,410	1,420	1,400	1,410	592,000	940
1992-06-04	1,410	1,420	1,400	1,400	515,000	933.33
1992-06-03	1,410	1,420	1,400	1,420	577,000	946.67
1992-06-02	1,400	1,420	1,400	1,400	771,000	933.33
1992-06-01	1,400	1,410	1,390	1,400	348,000	933.33
1992-05-29	1,410	1,420	1,390	1,420	847,000	946.67
1992-05-28	1,410	1,420	1,410	1,420	597,000	946.67
1992-05-27	1,410	1,420	1,400	1,420	888,000	946.67
1992-05-26	1,420	1,430	1,420	1,420	454,000	946.67
1992-05-25	1,430	1,440	1,420	1,440	865,000	960
1992-05-22	1,430	1,440	1,420	1,440	1,245,999	960
1992-05-21	1,410	1,430	1,400	1,430	906,000	953.33
1992-05-20	1,420	1,420	1,400	1,420	1,611,999	946.67
1992-05-19	1,410	1,410	1,400	1,410	416,000	940
1992-05-18	1,400	1,410	1,390	1,400	779,000	933.33
1992-05-15	1,410	1,420	1,380	1,380	1,926,999	920
1992-05-14	1,420	1,420	1,410	1,420	1,066,999	946.67
1992-05-13	1,420	1,430	1,400	1,420	1,365,999	946.67
1992-05-12	1,450	1,450	1,430	1,430	1,087,999	953.33
1992-05-11	1,450	1,460	1,430	1,440	1,030,999	960
1992-05-08	1,460	1,460	1,440	1,460	1,782,999	973.33
1992-05-07	1,440	1,470	1,430	1,460	3,711,998	973.33
1992-05-06	1,420	1,450	1,420	1,440	3,273,998	960
1992-05-01	1,400	1,420	1,390	1,400	2,906,999	933.33
1992-04-30	1,400	1,400	1,390	1,390	891,000	926.67
1992-04-28	1,390	1,400	1,380	1,390	1,116,999	926.67
1992-04-27	1,390	1,400	1,380	1,390	1,135,999	926.67
1992-04-24	1,380	1,410	1,370	1,390	4,519,998	926.67
1992-04-23	1,350	1,380	1,340	1,370	2,470,999	913.33
1992-04-22	1,350	1,350	1,330	1,330	1,480,999	886.67
1992-04-21	1,340	1,350	1,330	1,340	500,000	893.33
1992-04-20	1,340	1,360	1,330	1,350	666,000	900
1992-04-17	1,350	1,350	1,330	1,340	1,240,999	893.33
1992-04-16	1,360	1,370	1,340	1,340	2,611,999	893.33
1992-04-15	1,330	1,370	1,320	1,350	5,036,997	900
1992-04-14	1,290	1,320	1,290	1,310	1,000,999	873.33
1992-04-13	1,320	1,320	1,280	1,290	2,316,999	860
1992-04-10	1,300	1,320	1,280	1,320	3,255,998	880
1992-04-09	1,270	1,300	1,270	1,280	1,211,999	853.33
1992-04-08	1,270	1,280	1,260	1,260	1,921,999	840
1992-04-07	1,320	1,320	1,280	1,280	755,000	853.33
1992-04-06	1,310	1,310	1,290	1,310	847,000	873.33
1992-04-03	1,290	1,300	1,270	1,300	1,198,999	866.67
1992-04-02	1,280	1,290	1,260	1,270	1,662,999	846.67
1992-04-01	1,300	1,300	1,270	1,270	994,000	846.67
1992-03-31	1,310	1,320	1,300	1,300	638,000	866.67
1992-03-30	1,290	1,300	1,290	1,300	366,000	866.67
1992-03-27	1,290	1,310	1,280	1,290	823,000	860
1992-03-26	1,320	1,320	1,290	1,290	649,000	860
1992-03-25	1,290	1,320	1,280	1,320	1,309,999	880
1992-03-24	1,300	1,300	1,280	1,290	1,231,999	860
1992-03-23	1,310	1,330	1,300	1,310	1,896,999	873.33
1992-03-19	1,290	1,310	1,280	1,280	1,991,999	853.33
1992-03-18	1,280	1,290	1,270	1,290	1,425,999	860
1992-03-17	1,300	1,310	1,270	1,300	1,114,999	866.67
1992-03-16	1,300	1,320	1,300	1,300	768,000	866.67
1992-03-13	1,260	1,330	1,260	1,310	3,255,998	873.33
1992-03-12	1,280	1,300	1,270	1,280	672,000	853.33
1992-03-11	1,310	1,310	1,280	1,280	1,160,999	853.33
1992-03-10	1,310	1,320	1,310	1,320	637,000	880
1992-03-09	1,320	1,330	1,310	1,330	688,000	886.67
1992-03-06	1,330	1,340	1,320	1,330	588,000	886.67
1992-03-05	1,340	1,350	1,320	1,340	1,138,999	893.33
1992-03-04	1,340	1,350	1,330	1,350	880,000	900
1992-03-03	1,350	1,360	1,340	1,340	514,000	893.33
1992-03-02	1,350	1,360	1,340	1,350	622,000	900
1992-02-28	1,360	1,370	1,350	1,360	507,000	906.67
1992-02-27	1,370	1,380	1,360	1,370	613,000	913.33
1992-02-26	1,360	1,370	1,350	1,370	704,000	913.33
1992-02-25	1,360	1,370	1,350	1,370	645,000	913.33
1992-02-24	1,380	1,380	1,370	1,370	469,000	913.33
1992-02-21	1,390	1,400	1,380	1,380	1,016,999	920
1992-02-20	1,380	1,400	1,370	1,390	954,000	926.67
1992-02-19	1,340	1,380	1,340	1,370	1,212,999	913.33
1992-02-18	1,370	1,390	1,360	1,370	662,000	913.33
1992-02-17	1,360	1,380	1,350	1,370	893,000	913.33
1992-02-14	1,390	1,400	1,360	1,360	740,000	906.67
1992-02-13	1,400	1,410	1,380	1,390	1,204,999	926.67
1992-02-12	1,410	1,420	1,390	1,410	831,000	940
1992-02-10	1,420	1,420	1,410	1,420	1,041,999	946.67
1992-02-07	1,450	1,460	1,430	1,450	873,000	966.67
1992-02-06	1,470	1,470	1,440	1,460	982,000	973.33
1992-02-05	1,460	1,470	1,440	1,470	1,478,999	980
1992-02-04	1,440	1,460	1,430	1,460	1,164,999	973.33
1992-02-03	1,460	1,470	1,450	1,450	1,010,999	966.67
1992-01-31	1,450	1,470	1,440	1,460	1,688,999	973.33
1992-01-30	1,420	1,450	1,420	1,450	2,287,999	966.67
1992-01-29	1,430	1,440	1,410	1,420	881,000	946.67
1992-01-28	1,410	1,430	1,410	1,430	715,000	953.33
1992-01-27	1,410	1,420	1,400	1,420	601,000	946.67
1992-01-24	1,420	1,420	1,400	1,410	1,435,999	940
1992-01-23	1,410	1,420	1,400	1,420	1,835,999	946.67
1992-01-22	1,390	1,420	1,380	1,410	1,247,999	940
1992-01-21	1,400	1,410	1,370	1,380	713,000	920
1992-01-20	1,410	1,410	1,370	1,400	659,000	933.33
1992-01-17	1,410	1,420	1,400	1,420	801,000	946.67
1992-01-16	1,420	1,430	1,400	1,420	1,258,999	946.67
1992-01-14	1,370	1,390	1,360	1,380	528,000	920
1992-01-13	1,370	1,370	1,360	1,360	470,000	906.67
1992-01-10	1,390	1,390	1,370	1,380	530,000	920
1992-01-09	1,410	1,420	1,400	1,420	506,000	946.67
1992-01-08	1,430	1,430	1,380	1,420	533,000	946.67
1992-01-07	1,440	1,450	1,430	1,430	796,000	953.33
1992-01-06	1,440	1,460	1,430	1,450	1,317,999	966.67

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