1. HOME >
  2. 株価時系列 >
  3. 7751 >
  4. 1994年

7751 キヤノン(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-301,7101,7201,6901,690586,0001,126.67
1994-12-291,7001,7101,7001,710922,0001,140
1994-12-281,7201,7201,7001,710557,0001,140
1994-12-271,7101,7201,7001,710558,0001,140
1994-12-261,7101,7101,7001,7101,252,9991,140
1994-12-221,7101,7201,7001,7101,207,9991,140
1994-12-211,7301,7301,7001,710782,0001,140
1994-12-201,7201,7301,7101,730797,0001,153.33
1994-12-191,7201,7301,7101,7302,507,9991,153.33
1994-12-161,7201,7201,7001,7101,354,9991,140
1994-12-151,7101,7201,7001,710505,0001,140
1994-12-141,7001,7001,6901,700353,0001,133.33
1994-12-131,7001,7101,6901,6901,126,9991,126.67
1994-12-121,7101,7201,7001,700803,0001,133.33
1994-12-091,7301,7301,7101,7101,582,9991,140
1994-12-081,7301,7301,7201,720811,0001,146.67
1994-12-071,7401,7501,7301,730557,0001,153.33
1994-12-061,7401,7601,7401,7501,251,9991,166.67
1994-12-051,7501,7501,7401,7501,132,9991,166.67
1994-12-021,7201,7401,7201,7301,221,9991,153.33
1994-12-011,7201,7501,7101,7202,289,9991,146.67
1994-11-301,7201,7301,7101,710783,0001,140
1994-11-291,7201,7201,7101,720595,0001,146.67
1994-11-281,7101,7201,7001,710651,0001,140
1994-11-251,7101,7201,7001,7001,042,9991,133.33
1994-11-241,7001,7201,7001,7101,436,9991,140
1994-11-221,7301,7301,7101,7201,849,9991,146.67
1994-11-211,7501,7501,7401,7501,051,9991,166.67
1994-11-181,7501,7501,7301,7501,103,9991,166.67
1994-11-171,7401,7601,7401,750933,0001,166.67
1994-11-161,7501,7501,7301,7401,391,9991,160
1994-11-151,7501,7501,7401,750661,0001,166.67
1994-11-141,7401,7501,7301,750858,0001,166.67
1994-11-111,7401,7401,7301,7301,231,9991,153.33
1994-11-101,7601,7601,7501,7501,141,9991,166.67
1994-11-091,7501,7601,7401,750952,0001,166.67
1994-11-081,7501,7601,7401,760961,0001,173.33
1994-11-071,7601,7601,7401,7402,049,9991,160
1994-11-041,7701,7801,7601,760948,0001,173.33
1994-11-021,7801,7901,7501,7701,560,9991,180
1994-11-011,7901,7901,7801,7901,026,9991,193.33
1994-10-311,8001,8001,7901,800829,0001,200
1994-10-281,7801,8001,7801,7901,442,9991,193.33
1994-10-271,7701,7801,7601,770490,0001,180
1994-10-261,7601,7701,7501,770681,0001,180
1994-10-251,7601,7701,7501,760928,0001,173.33
1994-10-241,7701,7801,7701,770882,0001,180
1994-10-211,7701,7801,7601,7801,056,9991,186.67
1994-10-201,7601,7901,7601,7801,743,9991,186.67
1994-10-191,7601,7701,7501,760431,0001,173.33
1994-10-181,7501,7601,7501,750428,0001,166.67
1994-10-171,7601,7701,7501,750800,0001,166.67
1994-10-141,7901,7901,7601,7701,830,9991,180
1994-10-131,8001,8001,7901,7901,407,9991,193.33
1994-10-121,8001,8001,7801,8001,729,9991,200
1994-10-111,8101,8101,8001,8001,844,9991,200
1994-10-071,7801,8101,7801,8003,736,9981,200
1994-10-061,7601,7801,7601,7802,410,9991,186.67
1994-10-051,7501,7601,7401,760918,0001,173.33
1994-10-041,7501,7501,7401,750729,0001,166.67
1994-10-031,7401,7501,7301,7501,021,9991,166.67
1994-09-301,7501,7501,7401,740454,0001,160
1994-09-291,7501,7601,7401,7401,096,9991,160
1994-09-281,7401,7501,7301,7302,051,9991,153.33
1994-09-271,7401,7501,7301,7401,299,9991,160
1994-09-261,7301,7401,7301,7301,091,9991,153.33
1994-09-221,7301,7401,7201,730984,0001,153.33
1994-09-211,7201,7401,7101,7201,675,9991,146.67
1994-09-201,7101,7301,7001,7201,877,9991,146.67
1994-09-191,7101,7201,6901,6901,813,9991,126.67
1994-09-161,7201,7301,7101,720876,0001,146.67
1994-09-141,7201,7201,7101,7201,021,9991,146.67
1994-09-131,7101,7201,7001,7201,488,9991,146.67
1994-09-121,7301,7301,7101,7101,425,9991,140
1994-09-091,7401,7501,7301,7302,669,9991,153.33
1994-09-081,7301,7401,7201,7401,754,9991,160
1994-09-071,7501,7501,7301,7401,202,9991,160
1994-09-061,7501,7601,7401,760737,0001,173.33
1994-09-051,7601,7701,7501,760901,0001,173.33
1994-09-021,7401,7701,7401,7701,534,9991,180
1994-09-011,7401,7601,7301,7401,554,9991,160
1994-08-311,7401,7501,7401,7501,233,9991,166.67
1994-08-301,7301,7401,7201,740839,0001,160
1994-08-291,7201,7401,7201,740909,0001,160
1994-08-261,7101,7301,7101,720866,0001,146.67
1994-08-251,7201,7301,7101,7101,600,9991,140
1994-08-241,7101,7201,7001,7101,588,9991,140
1994-08-231,7201,7301,7001,7001,736,9991,133.33
1994-08-221,7401,7401,7301,730669,0001,153.33
1994-08-191,7501,7501,7301,730632,0001,153.33
1994-08-181,7601,7701,7501,760886,0001,173.33
1994-08-171,7601,7701,7501,7601,378,9991,173.33
1994-08-161,7501,7501,7401,7402,014,9991,160
1994-08-151,7501,7601,7401,7502,041,9991,166.67
1994-08-121,7501,7601,7401,750497,0001,166.67
1994-08-111,7501,7601,7401,750950,0001,166.67
1994-08-101,7501,7501,7301,730881,0001,153.33
1994-08-091,7701,7701,7501,7501,395,9991,166.67
1994-08-081,7501,7601,7401,760785,0001,173.33
1994-08-051,7301,7401,7301,730549,0001,153.33
1994-08-041,7201,7401,7201,730794,0001,153.33
1994-08-031,7501,7501,7301,740893,0001,160
1994-08-021,7401,7501,7301,7501,231,9991,166.67
1994-08-011,7201,7301,7201,720566,0001,146.67
1994-07-291,7201,7301,7101,7102,006,9991,140
1994-07-281,7201,7301,7001,7002,427,9991,133.33
1994-07-271,7301,7401,7201,7201,283,9991,146.67
1994-07-261,7301,7401,7201,7301,574,9991,153.33
1994-07-251,7501,7501,7301,7301,240,9991,153.33
1994-07-221,7701,7801,7601,760907,0001,173.33
1994-07-211,7801,7801,7601,7701,066,9991,180
1994-07-201,7801,7901,7701,7801,898,9991,186.67
1994-07-191,7601,7801,7601,7601,235,9991,173.33
1994-07-181,7601,7601,7501,750519,0001,166.67
1994-07-151,7701,7801,7501,7501,007,9991,166.67
1994-07-141,7701,7801,7601,7701,438,9991,180
1994-07-131,7601,7701,7501,7501,699,9991,166.67
1994-07-121,7601,7701,7501,7501,469,9991,166.67
1994-07-111,7701,7801,7601,760787,0001,173.33
1994-07-081,7701,7901,7701,7702,922,9991,180
1994-07-071,7801,7901,7601,7601,392,9991,173.33
1994-07-061,7901,8101,7801,7804,320,9981,186.67
1994-07-051,7301,7601,7301,7501,468,9991,166.67
1994-07-041,7201,7301,7101,720460,0001,146.67
1994-07-011,7201,7301,7001,7002,237,9991,133.33
1994-06-301,7401,7501,7201,7304,006,9981,153.33
1994-06-291,7401,7601,7301,7401,430,9991,160
1994-06-281,7301,7401,7201,7301,634,9991,153.33
1994-06-271,7301,7401,7101,7101,669,9991,140
1994-06-241,7501,7701,7501,7501,193,9991,166.67
1994-06-231,7601,7701,7501,7601,582,9991,173.33
1994-06-221,7301,7601,7201,7402,664,9991,160
1994-06-211,7701,7701,7401,7502,685,9991,166.67
1994-06-201,8001,8101,7701,7801,205,9991,186.67
1994-06-171,8001,8101,7901,8001,002,9991,200
1994-06-161,7901,8001,7801,800825,0001,200
1994-06-151,8001,8001,7801,790694,0001,193.33
1994-06-141,7901,8101,7801,7801,579,9991,186.67
1994-06-131,7901,8101,7901,8001,492,9991,200
1994-06-101,8001,8201,7901,7904,636,9981,193.33
1994-06-091,8001,8101,7801,7802,342,9991,186.67
1994-06-081,7701,8101,7701,7903,155,9981,193.33
1994-06-071,7701,7801,7501,7802,193,9991,186.67
1994-06-061,7801,7801,7601,770963,0001,180
1994-06-031,7701,7801,7601,7801,818,9991,186.67
1994-06-021,7701,7901,7601,7602,251,9991,173.33
1994-06-011,7701,7901,7501,7804,401,9981,186.67
1994-05-311,7401,7601,7301,7402,290,9991,160
1994-05-301,7201,7501,7101,7302,864,9991,153.33
1994-05-271,6901,7201,6801,7101,583,9991,140
1994-05-261,7101,7101,6901,7001,338,9991,133.33
1994-05-251,7101,7101,6901,6901,269,9991,126.67
1994-05-241,7101,7201,7001,7001,121,9991,133.33
1994-05-231,6901,7201,6901,710799,0001,140
1994-05-201,7001,7001,6901,690811,0001,126.67
1994-05-191,6801,7001,6701,700669,0001,133.33
1994-05-181,7001,7001,6701,680987,0001,120
1994-05-171,7001,7001,6901,6901,021,9991,126.67
1994-05-161,7001,7101,7001,700979,0001,133.33
1994-05-131,6901,7001,6801,6901,213,9991,126.67
1994-05-121,7001,7001,6801,6801,230,9991,120
1994-05-111,7001,7101,6901,7001,902,9991,133.33
1994-05-101,6601,6801,6601,670501,0001,113.33
1994-05-091,6801,6901,6701,670709,0001,113.33
1994-05-061,6701,6901,6701,690982,0001,126.67
1994-05-021,6301,6401,6301,630732,0001,086.67
1994-04-281,6601,6701,6501,650763,0001,100
1994-04-271,6701,6801,6601,660496,0001,106.67
1994-04-261,6801,6801,6601,660827,0001,106.67
1994-04-251,6701,6901,6601,690962,0001,126.67
1994-04-221,6801,6901,6701,6801,702,9991,120
1994-04-211,6701,6801,6601,6701,657,9991,113.33
1994-04-201,6801,6801,6501,660984,0001,106.67
1994-04-191,6701,6801,6601,680975,0001,120
1994-04-181,6701,6801,6601,6701,211,9991,113.33
1994-04-151,6601,6701,6501,6501,168,9991,100
1994-04-141,6501,6701,6501,6501,229,9991,100
1994-04-131,6301,6501,6301,6401,049,9991,093.33
1994-04-121,6301,6501,6201,6401,098,9991,093.33
1994-04-111,6301,6401,6301,630509,0001,086.67
1994-04-081,6401,6501,6301,6301,411,9991,086.67
1994-04-071,6401,6501,6301,630911,0001,086.67
1994-04-061,6301,6401,6201,6301,666,9991,086.67
1994-04-051,6201,6301,6101,6101,119,9991,073.33
1994-04-041,6001,6101,5901,610974,0001,073.33
1994-04-011,6301,6401,6001,6101,733,9991,073.33
1994-03-311,6501,6601,6201,6203,268,9981,080
1994-03-301,6601,6801,6501,6701,986,9991,113.33
1994-03-291,7101,7101,6801,690883,0001,126.67
1994-03-281,6901,7101,6801,710827,0001,140
1994-03-251,6801,7001,6801,6901,078,9991,126.67
1994-03-241,6801,7101,6801,700963,0001,133.33
1994-03-231,6801,6901,6701,6701,099,9991,113.33
1994-03-221,6901,7001,6701,6701,017,9991,113.33
1994-03-181,7201,7201,7001,700908,0001,133.33
1994-03-171,7101,7301,7001,7001,912,9991,133.33
1994-03-161,7101,7201,6901,7001,509,9991,133.33
1994-03-151,7201,7301,7101,7201,822,9991,146.67
1994-03-141,7101,7201,7001,7101,633,9991,140
1994-03-111,7201,7201,7001,7202,973,9991,146.67
1994-03-101,7001,7101,6901,7102,110,9991,140
1994-03-091,6901,7001,6801,6901,385,9991,126.67
1994-03-081,6701,6901,6701,6901,447,9991,126.67
1994-03-071,6601,6801,6601,6601,315,9991,106.67
1994-03-041,6501,6701,6301,6502,300,9991,100
1994-03-031,6701,6801,6401,6501,750,9991,100
1994-03-021,6801,6901,6601,6601,869,9991,106.67
1994-03-011,7101,7101,6801,7003,154,9981,133.33
1994-02-281,6701,7101,6701,7104,373,9981,140
1994-02-251,6301,6601,6301,6504,481,9981,100
1994-02-241,6301,6501,6201,6402,493,9991,093.33
1994-02-231,6201,6301,6101,6201,702,9991,080
1994-02-221,6201,6201,6001,6201,224,9991,080
1994-02-211,5801,6101,5801,600862,0001,066.67
1994-02-181,5901,6001,5801,580827,0001,053.33
1994-02-171,5801,6001,5801,5801,405,9991,053.33
1994-02-161,6101,6101,5901,5901,852,9991,060
1994-02-151,5801,6101,5701,6003,338,9981,066.67
1994-02-141,6301,6401,6201,6401,841,9991,093.33
1994-02-101,6301,6501,6201,6402,581,9991,093.33
1994-02-091,6301,6401,6201,6404,205,9981,093.33
1994-02-081,6201,6401,6101,6203,299,9981,080
1994-02-071,6001,6101,5901,6001,447,9991,066.67
1994-02-041,5901,6001,5801,6001,628,9991,066.67
1994-02-031,6101,6201,5901,6001,769,9991,066.67
1994-02-021,6001,6101,5801,5803,606,9981,053.33
1994-02-011,6501,6501,6101,6203,104,9981,080
1994-01-311,6401,6601,6301,6505,185,9971,100
1994-01-281,5601,5801,5501,5501,302,9991,033.33
1994-01-271,5801,5901,5501,5701,664,9991,046.67
1994-01-261,6001,6001,5801,5903,002,9981,060
1994-01-251,5801,5901,5701,5801,578,9991,053.33
1994-01-241,5501,5801,5301,5502,434,9991,033.33
1994-01-211,5901,6101,5801,6103,117,9981,073.33
1994-01-201,5801,5901,5701,5803,405,9981,053.33
1994-01-191,5501,5701,5501,5601,393,9991,040
1994-01-181,5501,5601,5401,540457,0001,026.67
1994-01-171,5501,5701,5401,550853,0001,033.33
1994-01-141,5601,5701,5501,5601,453,9991,040
1994-01-131,5801,5801,5501,5501,458,9991,033.33
1994-01-121,5601,5801,5601,5701,466,9991,046.67
1994-01-111,6001,6001,5501,5601,357,9991,040
1994-01-101,6001,6001,5801,5802,294,9991,053.33
1994-01-071,5801,5901,5701,5801,931,9991,053.33
1994-01-061,5801,6001,5701,5803,549,9981,053.33
1994-01-051,5701,5801,5601,5602,715,9991,040
1994-01-041,5401,5701,5301,5701,381,9991,046.67

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