7751 キヤノン(株) の時系列データ [1996年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1996-12-30	2,580	2,580	2,550	2,560	538,000	1,706.67
1996-12-27	2,520	2,630	2,500	2,580	2,759,999	1,720
1996-12-26	2,460	2,500	2,440	2,490	2,734,999	1,660
1996-12-25	2,430	2,460	2,420	2,460	1,103,999	1,640
1996-12-24	2,430	2,440	2,410	2,420	1,345,999	1,613.33
1996-12-20	2,410	2,430	2,390	2,410	2,201,999	1,606.67
1996-12-19	2,380	2,410	2,360	2,370	1,388,999	1,580
1996-12-18	2,440	2,440	2,360	2,360	5,068,997	1,573.33
1996-12-17	2,430	2,450	2,410	2,430	1,759,999	1,620
1996-12-16	2,470	2,470	2,440	2,460	4,331,998	1,640
1996-12-13	2,430	2,470	2,390	2,470	3,504,998	1,646.67
1996-12-12	2,450	2,480	2,440	2,470	1,193,999	1,646.67
1996-12-11	2,520	2,530	2,470	2,490	1,153,999	1,660
1996-12-10	2,550	2,570	2,530	2,560	1,455,999	1,706.67
1996-12-09	2,550	2,570	2,530	2,550	2,081,999	1,700
1996-12-06	2,580	2,590	2,430	2,500	3,876,998	1,666.67
1996-12-05	2,490	2,560	2,460	2,560	2,825,999	1,706.67
1996-12-04	2,340	2,440	2,330	2,430	1,634,999	1,620
1996-12-03	2,350	2,390	2,330	2,360	2,485,999	1,573.33
1996-12-02	2,420	2,430	2,340	2,340	1,671,999	1,560
1996-11-29	2,420	2,450	2,400	2,400	2,132,999	1,600
1996-11-28	2,500	2,540	2,470	2,470	4,235,998	1,646.67
1996-11-27	2,460	2,490	2,430	2,490	2,148,999	1,660
1996-11-26	2,520	2,550	2,450	2,450	3,187,998	1,633.33
1996-11-25	2,450	2,510	2,440	2,510	3,096,998	1,673.33
1996-11-22	2,390	2,420	2,380	2,420	1,570,999	1,613.33
1996-11-21	2,420	2,450	2,390	2,390	2,543,999	1,593.33
1996-11-20	2,360	2,440	2,360	2,430	3,849,998	1,620
1996-11-19	2,300	2,340	2,290	2,340	1,002,999	1,560
1996-11-18	2,300	2,300	2,280	2,290	422,000	1,526.67
1996-11-15	2,310	2,320	2,290	2,290	417,000	1,526.67
1996-11-14	2,300	2,310	2,290	2,300	712,000	1,533.33
1996-11-13	2,300	2,310	2,270	2,300	905,000	1,533.33
1996-11-12	2,280	2,310	2,280	2,290	1,140,999	1,526.67
1996-11-11	2,280	2,300	2,280	2,280	506,000	1,520
1996-11-08	2,260	2,310	2,250	2,300	1,998,999	1,533.33
1996-11-07	2,300	2,300	2,260	2,260	1,383,999	1,506.67
1996-11-06	2,250	2,300	2,250	2,290	1,658,999	1,526.67
1996-11-05	2,220	2,250	2,210	2,250	873,000	1,500
1996-11-01	2,190	2,220	2,190	2,220	1,422,999	1,480
1996-10-31	2,220	2,220	2,180	2,180	805,000	1,453.33
1996-10-30	2,230	2,250	2,210	2,220	2,343,999	1,480
1996-10-29	2,180	2,200	2,170	2,200	1,510,999	1,466.67
1996-10-28	2,150	2,180	2,150	2,170	986,000	1,446.67
1996-10-25	2,150	2,160	2,140	2,150	1,424,999	1,433.33
1996-10-24	2,150	2,180	2,140	2,170	2,024,999	1,446.67
1996-10-23	2,200	2,210	2,160	2,180	2,106,999	1,453.33
1996-10-22	2,240	2,240	2,190	2,210	2,493,999	1,473.33
1996-10-21	2,330	2,330	2,280	2,280	1,144,999	1,520
1996-10-18	2,320	2,370	2,320	2,330	4,471,998	1,553.33
1996-10-17	2,290	2,310	2,290	2,300	1,052,999	1,533.33
1996-10-16	2,320	2,330	2,310	2,310	1,788,999	1,540
1996-10-15	2,290	2,330	2,280	2,310	3,269,998	1,540
1996-10-14	2,270	2,270	2,250	2,260	705,000	1,506.67
1996-10-11	2,240	2,270	2,240	2,250	1,757,999	1,500
1996-10-09	2,220	2,240	2,220	2,240	1,243,999	1,493.33
1996-10-08	2,230	2,250	2,230	2,240	1,589,999	1,493.33
1996-10-07	2,250	2,250	2,220	2,250	1,629,999	1,500
1996-10-04	2,220	2,250	2,220	2,230	2,596,999	1,486.67
1996-10-03	2,230	2,250	2,220	2,230	2,396,999	1,486.67
1996-10-02	2,200	2,230	2,190	2,230	1,317,999	1,486.67
1996-10-01	2,200	2,210	2,170	2,200	1,330,999	1,466.67
1996-09-30	2,180	2,200	2,180	2,190	473,000	1,460
1996-09-27	2,160	2,180	2,150	2,180	778,000	1,453.33
1996-09-26	2,150	2,160	2,140	2,150	1,170,999	1,433.33
1996-09-25	2,120	2,140	2,120	2,140	1,458,999	1,426.67
1996-09-24	2,120	2,130	2,110	2,110	813,000	1,406.67
1996-09-20	2,140	2,140	2,100	2,110	1,189,999	1,406.67
1996-09-19	2,150	2,160	2,130	2,160	1,195,999	1,440
1996-09-18	2,170	2,180	2,150	2,160	1,055,999	1,440
1996-09-17	2,170	2,190	2,160	2,180	2,520,999	1,453.33
1996-09-13	2,110	2,140	2,110	2,140	3,465,998	1,426.67
1996-09-12	2,110	2,120	2,100	2,110	1,777,999	1,406.67
1996-09-11	2,080	2,100	2,080	2,090	1,321,999	1,393.33
1996-09-10	2,060	2,080	2,050	2,080	1,107,999	1,386.67
1996-09-09	2,050	2,060	2,040	2,040	562,000	1,360
1996-09-06	2,050	2,060	2,030	2,040	1,511,999	1,360
1996-09-05	2,050	2,060	2,040	2,060	1,104,999	1,373.33
1996-09-04	2,050	2,080	2,040	2,040	1,226,999	1,360
1996-09-03	2,040	2,050	2,010	2,030	732,000	1,353.33
1996-09-02	2,040	2,040	2,020	2,030	349,000	1,353.33
1996-08-30	2,000	2,020	1,990	2,020	2,226,999	1,346.67
1996-08-29	2,030	2,030	2,000	2,010	857,000	1,340
1996-08-28	2,030	2,050	2,020	2,040	940,000	1,360
1996-08-27	2,020	2,030	2,010	2,020	688,000	1,346.67
1996-08-26	2,080	2,080	2,030	2,030	1,209,999	1,353.33
1996-08-23	2,110	2,110	2,060	2,080	1,090,999	1,386.67
1996-08-22	2,090	2,110	2,090	2,110	1,034,999	1,406.67
1996-08-21	2,080	2,090	2,070	2,090	853,000	1,393.33
1996-08-20	2,060	2,070	2,040	2,060	1,203,999	1,373.33
1996-08-19	2,040	2,060	2,040	2,050	837,000	1,366.67
1996-08-16	2,060	2,060	2,040	2,050	325,000	1,366.67
1996-08-15	2,050	2,060	2,040	2,050	1,101,999	1,366.67
1996-08-14	2,040	2,060	2,030	2,050	1,303,999	1,366.67
1996-08-13	2,030	2,050	2,020	2,040	1,225,999	1,360
1996-08-12	2,030	2,030	2,020	2,030	629,000	1,353.33
1996-08-09	2,040	2,040	2,020	2,030	1,588,999	1,353.33
1996-08-08	2,030	2,040	2,020	2,040	908,000	1,360
1996-08-07	2,050	2,050	2,000	2,010	1,457,999	1,340
1996-08-06	2,060	2,060	2,040	2,050	1,074,999	1,366.67
1996-08-05	2,080	2,090	2,070	2,070	903,000	1,380
1996-08-02	2,070	2,080	2,050	2,060	1,148,999	1,373.33
1996-08-01	2,000	2,070	2,000	2,050	2,282,999	1,366.67
1996-07-31	2,060	2,060	2,020	2,020	1,425,999	1,346.67
1996-07-30	2,020	2,040	2,000	2,040	992,000	1,360
1996-07-29	2,050	2,050	2,020	2,030	1,260,999	1,353.33
1996-07-26	2,020	2,040	2,010	2,030	1,223,999	1,353.33
1996-07-25	2,020	2,030	1,990	2,000	2,860,999	1,333.33
1996-07-24	2,040	2,050	2,020	2,020	1,712,999	1,346.67
1996-07-23	2,030	2,060	2,020	2,060	1,219,999	1,373.33
1996-07-22	2,090	2,090	2,030	2,070	905,000	1,380
1996-07-19	2,080	2,100	2,070	2,090	1,941,999	1,393.33
1996-07-18	2,060	2,080	2,040	2,050	1,880,999	1,366.67
1996-07-17	2,050	2,070	2,030	2,070	2,460,999	1,380
1996-07-16	2,030	2,040	1,970	2,010	6,147,997	1,340
1996-07-15	2,140	2,150	2,130	2,150	2,935,999	1,433.33
1996-07-12	2,220	2,240	2,170	2,200	2,679,999	1,466.67
1996-07-11	2,270	2,280	2,250	2,270	1,110,999	1,513.33
1996-07-10	2,290	2,290	2,250	2,250	1,047,999	1,500
1996-07-09	2,290	2,300	2,270	2,290	562,000	1,526.67
1996-07-08	2,290	2,290	2,270	2,280	541,000	1,520
1996-07-05	2,300	2,310	2,290	2,300	593,000	1,533.33
1996-07-04	2,300	2,310	2,290	2,300	1,382,999	1,533.33
1996-07-03	2,270	2,300	2,270	2,290	1,828,999	1,526.67
1996-07-02	2,290	2,290	2,260	2,260	863,000	1,506.67
1996-07-01	2,280	2,290	2,270	2,270	1,563,999	1,513.33
1996-06-28	2,300	2,310	2,270	2,280	1,997,999	1,520
1996-06-27	2,310	2,320	2,300	2,310	1,290,999	1,540
1996-06-26	2,310	2,310	2,290	2,310	772,000	1,540
1996-06-25	2,330	2,330	2,300	2,320	1,481,999	1,546.67
1996-06-24	2,320	2,330	2,300	2,330	1,745,999	1,553.33
1996-06-21	2,290	2,310	2,280	2,310	3,031,998	1,540
1996-06-20	2,250	2,270	2,240	2,270	1,686,999	1,513.33
1996-06-19	2,250	2,280	2,250	2,280	1,723,999	1,520
1996-06-18	2,290	2,290	2,250	2,290	2,155,999	1,526.67
1996-06-17	2,250	2,300	2,250	2,250	2,789,999	1,500
1996-06-14	2,240	2,260	2,220	2,250	3,956,998	1,500
1996-06-13	2,250	2,280	2,240	2,270	3,150,998	1,513.33
1996-06-12	2,200	2,250	2,190	2,240	4,509,998	1,493.33
1996-06-11	2,120	2,150	2,110	2,150	2,068,999	1,433.33
1996-06-10	2,110	2,120	2,100	2,120	429,000	1,413.33
1996-06-07	2,110	2,120	2,100	2,120	824,000	1,413.33
1996-06-06	2,100	2,120	2,100	2,100	1,294,999	1,400
1996-06-05	2,060	2,080	2,050	2,070	1,065,999	1,380
1996-06-04	2,070	2,090	2,050	2,050	2,343,999	1,366.67
1996-06-03	2,110	2,120	2,050	2,070	908,000	1,380
1996-05-31	2,100	2,130	2,100	2,120	972,000	1,413.33
1996-05-30	2,070	2,110	2,060	2,100	1,371,999	1,400
1996-05-29	2,050	2,080	2,040	2,070	945,000	1,380
1996-05-28	2,020	2,050	2,020	2,040	766,000	1,360
1996-05-27	2,050	2,050	1,990	2,010	1,501,999	1,340
1996-05-24	2,080	2,080	2,050	2,060	1,675,999	1,373.33
1996-05-23	2,120	2,120	2,070	2,080	1,340,999	1,386.67
1996-05-22	2,100	2,130	2,100	2,130	1,914,999	1,420
1996-05-21	2,080	2,100	2,060	2,090	1,310,999	1,393.33
1996-05-20	2,060	2,090	2,060	2,080	1,850,999	1,386.67
1996-05-17	2,070	2,080	2,040	2,050	1,599,999	1,366.67
1996-05-16	2,100	2,120	2,090	2,100	1,736,999	1,400
1996-05-15	2,070	2,110	2,060	2,100	2,066,999	1,400
1996-05-14	2,010	2,040	2,000	2,040	828,000	1,360
1996-05-13	2,030	2,030	2,000	2,000	745,000	1,333.33
1996-05-10	2,010	2,020	2,000	2,000	1,201,999	1,333.33
1996-05-09	2,070	2,070	2,000	2,000	2,211,999	1,333.33
1996-05-08	2,020	2,050	2,020	2,050	2,102,999	1,366.67
1996-05-07	2,060	2,070	2,030	2,030	1,750,999	1,353.33
1996-05-02	2,030	2,060	2,020	2,040	2,684,999	1,360
1996-05-01	2,090	2,100	2,040	2,060	1,326,999	1,373.33
1996-04-30	2,080	2,100	2,080	2,080	1,710,999	1,386.67
1996-04-26	2,140	2,160	2,120	2,140	1,503,999	1,426.67
1996-04-25	2,140	2,170	2,130	2,130	2,779,999	1,420
1996-04-24	2,130	2,150	2,120	2,130	2,079,999	1,420
1996-04-23	2,120	2,130	2,100	2,120	1,788,999	1,413.33
1996-04-22	2,090	2,110	2,080	2,110	960,000	1,406.67
1996-04-19	2,070	2,090	2,070	2,070	1,310,999	1,380
1996-04-18	2,080	2,080	2,070	2,070	1,753,999	1,380
1996-04-17	2,070	2,090	2,070	2,090	2,268,999	1,393.33
1996-04-16	2,060	2,070	2,050	2,070	2,152,999	1,380
1996-04-15	2,050	2,060	2,040	2,050	1,473,999	1,366.67
1996-04-12	2,040	2,050	2,030	2,040	1,550,999	1,360
1996-04-11	2,030	2,050	2,020	2,030	1,779,999	1,353.33
1996-04-10	2,060	2,070	2,040	2,040	2,302,999	1,360
1996-04-09	2,040	2,060	2,040	2,040	1,945,999	1,360
1996-04-08	2,020	2,020	2,010	2,020	438,000	1,346.67
1996-04-05	2,030	2,040	2,020	2,030	670,000	1,353.33
1996-04-04	2,020	2,030	2,000	2,010	730,000	1,340
1996-04-03	2,040	2,060	2,020	2,030	1,267,999	1,353.33
1996-04-02	2,050	2,050	2,020	2,040	980,000	1,360
1996-04-01	2,070	2,090	2,050	2,050	1,746,999	1,366.67
1996-03-29	2,030	2,040	2,020	2,040	1,108,999	1,360
1996-03-28	2,040	2,060	2,020	2,030	2,347,999	1,353.33
1996-03-27	2,030	2,040	2,010	2,030	641,000	1,353.33
1996-03-26	2,020	2,050	2,010	2,030	1,014,999	1,353.33
1996-03-25	2,000	2,010	1,990	2,010	666,000	1,340
1996-03-22	2,000	2,000	1,980	1,980	1,333,999	1,320
1996-03-21	1,960	1,980	1,960	1,980	942,000	1,320
1996-03-19	1,930	1,970	1,930	1,950	1,470,999	1,300
1996-03-18	1,900	1,920	1,890	1,910	617,000	1,273.33
1996-03-15	1,830	1,890	1,830	1,870	2,804,999	1,246.67
1996-03-14	1,810	1,810	1,780	1,800	1,724,999	1,200
1996-03-13	1,840	1,840	1,800	1,820	1,711,999	1,213.33
1996-03-12	1,840	1,860	1,840	1,860	1,821,999	1,240
1996-03-11	1,830	1,850	1,820	1,840	1,010,999	1,226.67
1996-03-08	1,800	1,830	1,790	1,830	7,252,996	1,220
1996-03-07	1,880	1,880	1,820	1,830	2,612,999	1,220
1996-03-06	1,920	1,920	1,880	1,900	2,549,999	1,266.67
1996-03-05	1,930	1,950	1,930	1,940	1,481,999	1,293.33
1996-03-04	1,930	1,940	1,920	1,940	1,080,999	1,293.33
1996-03-01	1,930	1,950	1,920	1,930	1,750,999	1,286.67
1996-02-29	1,950	1,960	1,920	1,930	1,555,999	1,286.67
1996-02-28	1,970	1,980	1,950	1,960	1,261,999	1,306.67
1996-02-27	1,980	1,980	1,960	1,960	1,078,999	1,306.67
1996-02-26	1,970	1,990	1,960	1,990	971,000	1,326.67
1996-02-23	1,990	1,990	1,970	1,980	1,146,999	1,320
1996-02-22	1,990	2,000	1,950	1,960	1,481,999	1,306.67
1996-02-21	2,040	2,040	1,980	2,000	1,629,999	1,333.33
1996-02-20	2,040	2,040	2,020	2,020	1,194,999	1,346.67
1996-02-19	2,060	2,070	2,040	2,050	1,253,999	1,366.67
1996-02-16	2,050	2,070	2,040	2,060	1,258,999	1,373.33
1996-02-15	2,040	2,060	2,030	2,040	5,995,997	1,360
1996-02-14	2,050	2,070	2,040	2,050	716,000	1,366.67
1996-02-13	2,070	2,090	2,040	2,040	1,550,999	1,360
1996-02-09	2,100	2,100	2,060	2,060	1,575,999	1,373.33
1996-02-08	2,060	2,120	2,060	2,100	4,240,998	1,400
1996-02-07	2,010	2,050	2,000	2,040	6,191,997	1,360
1996-02-06	1,960	2,020	1,950	2,010	1,272,999	1,340
1996-02-05	1,990	1,990	1,950	1,960	1,486,999	1,306.67
1996-02-02	2,010	2,020	2,000	2,000	1,067,999	1,333.33
1996-02-01	2,020	2,030	2,000	2,010	1,649,999	1,340
1996-01-31	2,030	2,040	2,010	2,020	2,535,999	1,346.67
1996-01-30	2,010	2,050	2,010	2,020	1,650,999	1,346.67
1996-01-29	2,040	2,050	2,010	2,010	986,000	1,340
1996-01-26	2,010	2,070	2,000	2,060	1,707,999	1,373.33
1996-01-25	2,020	2,030	2,000	2,010	2,818,999	1,340
1996-01-24	1,950	1,970	1,940	1,960	2,069,999	1,306.67
1996-01-23	2,020	2,020	1,960	1,970	2,044,999	1,313.33
1996-01-22	2,040	2,040	2,000	2,030	1,107,999	1,353.33
1996-01-19	2,040	2,050	2,000	2,050	1,858,999	1,366.67
1996-01-18	2,060	2,060	2,010	2,040	1,776,999	1,360
1996-01-17	2,080	2,080	2,040	2,060	2,400,999	1,373.33
1996-01-16	2,020	2,050	2,010	2,050	1,629,999	1,366.67
1996-01-12	2,030	2,030	2,000	2,010	2,749,999	1,340
1996-01-11	2,020	2,020	1,980	1,990	2,383,999	1,326.67
1996-01-10	2,060	2,070	2,050	2,060	1,659,999	1,373.33
1996-01-09	2,090	2,100	2,070	2,100	1,930,999	1,400
1996-01-08	2,120	2,150	2,110	2,110	2,766,999	1,406.67
1996-01-05	2,150	2,190	2,100	2,130	6,929,997	1,420
1996-01-04	2,170	2,170	2,170	2,170	1,829,999	1,446.67

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