7751 キヤノン(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	2,400	2,415	2,395	2,415	318,000	1,610
1998-12-29	2,400	2,415	2,360	2,410	1,039,999	1,606.67
1998-12-28	2,445	2,445	2,395	2,395	1,032,999	1,596.67
1998-12-25	2,425	2,465	2,420	2,440	290,000	1,626.67
1998-12-24	2,475	2,495	2,410	2,435	1,145,999	1,623.33
1998-12-22	2,550	2,550	2,435	2,470	1,106,999	1,646.67
1998-12-21	2,495	2,515	2,470	2,470	1,155,999	1,646.67
1998-12-18	2,530	2,575	2,510	2,575	937,000	1,716.67
1998-12-17	2,590	2,600	2,530	2,545	1,182,999	1,696.67
1998-12-16	2,565	2,605	2,560	2,570	1,381,999	1,713.33
1998-12-15	2,460	2,550	2,450	2,550	1,354,999	1,700
1998-12-14	2,545	2,585	2,495	2,495	1,481,999	1,663.33
1998-12-11	2,650	2,680	2,575	2,585	3,868,998	1,723.33
1998-12-10	2,700	2,745	2,700	2,700	1,123,999	1,800
1998-12-09	2,680	2,740	2,670	2,740	2,153,999	1,826.67
1998-12-08	2,625	2,690	2,625	2,675	1,128,999	1,783.33
1998-12-07	2,615	2,620	2,585	2,585	735,000	1,723.33
1998-12-04	2,630	2,645	2,555	2,555	1,267,999	1,703.33
1998-12-03	2,680	2,720	2,660	2,660	1,406,999	1,773.33
1998-12-02	2,720	2,780	2,720	2,745	1,055,999	1,830
1998-12-01	2,725	2,785	2,715	2,720	1,470,999	1,813.33
1998-11-30	2,820	2,830	2,720	2,720	1,189,999	1,813.33
1998-11-27	2,770	2,840	2,750	2,780	1,748,999	1,853.33
1998-11-26	2,750	2,760	2,710	2,760	1,220,999	1,840
1998-11-25	2,670	2,760	2,670	2,745	1,244,999	1,830
1998-11-24	2,730	2,765	2,680	2,750	1,607,999	1,833.33
1998-11-20	2,585	2,650	2,560	2,650	826,000	1,766.67
1998-11-19	2,600	2,620	2,500	2,550	1,350,999	1,700
1998-11-18	2,605	2,695	2,600	2,605	936,000	1,736.67
1998-11-17	2,600	2,630	2,585	2,600	1,230,999	1,733.33
1998-11-16	2,660	2,670	2,605	2,635	839,000	1,756.67
1998-11-13	2,605	2,700	2,540	2,700	1,582,999	1,800
1998-11-12	2,660	2,670	2,500	2,605	1,694,999	1,736.67
1998-11-11	2,685	2,700	2,655	2,700	1,679,999	1,800
1998-11-10	2,630	2,700	2,630	2,685	2,673,999	1,790
1998-11-09	2,610	2,650	2,600	2,615	993,000	1,743.33
1998-11-06	2,600	2,630	2,580	2,600	1,641,999	1,733.33
1998-11-05	2,635	2,680	2,565	2,620	3,101,998	1,746.67
1998-11-04	2,500	2,530	2,470	2,515	1,787,999	1,676.67
1998-11-02	2,280	2,340	2,275	2,340	963,000	1,560
1998-10-30	2,295	2,300	2,130	2,205	1,934,999	1,470
1998-10-29	2,215	2,270	2,210	2,245	2,241,999	1,496.67
1998-10-28	2,425	2,440	2,270	2,295	1,782,999	1,530
1998-10-27	2,520	2,570	2,505	2,505	1,159,999	1,670
1998-10-26	2,520	2,550	2,465	2,480	702,000	1,653.33
1998-10-23	2,520	2,590	2,500	2,560	2,364,999	1,706.67
1998-10-22	2,420	2,490	2,375	2,400	3,490,998	1,600
1998-10-21	2,500	2,640	2,400	2,430	2,939,999	1,620
1998-10-20	2,420	2,465	2,380	2,460	2,802,999	1,640
1998-10-19	2,345	2,390	2,315	2,340	2,914,999	1,560
1998-10-16	2,365	2,395	2,330	2,385	2,761,999	1,590
1998-10-15	2,285	2,330	2,175	2,285	2,106,999	1,523.33
1998-10-14	2,320	2,400	2,300	2,305	1,915,999	1,536.67
1998-10-13	2,280	2,330	2,250	2,290	3,228,998	1,526.67
1998-10-12	2,185	2,280	2,170	2,200	3,205,998	1,466.67
1998-10-09	2,100	2,120	1,930	2,025	5,874,997	1,350
1998-10-08	2,215	2,305	2,195	2,300	3,843,998	1,533.33
1998-10-07	2,310	2,630	2,310	2,595	2,748,999	1,730
1998-10-06	2,390	2,430	2,215	2,270	2,158,999	1,513.33
1998-10-05	2,510	2,510	2,430	2,430	2,466,999	1,620
1998-10-02	2,480	2,540	2,400	2,530	3,658,998	1,686.67
1998-10-01	2,730	2,780	2,590	2,600	2,373,999	1,733.33
1998-09-30	2,930	2,990	2,740	2,770	2,887,999	1,846.67
1998-09-29	2,900	2,940	2,860	2,890	2,033,999	1,926.67
1998-09-28	2,765	2,895	2,765	2,865	1,292,999	1,910
1998-09-25	2,720	2,720	2,580	2,710	1,584,999	1,806.67
1998-09-24	2,665	2,810	2,640	2,800	1,215,999	1,866.67
1998-09-22	2,635	2,635	2,500	2,545	1,416,999	1,696.67
1998-09-21	2,560	2,575	2,535	2,555	1,275,999	1,703.33
1998-09-18	2,660	2,660	2,560	2,575	2,908,999	1,716.67
1998-09-17	2,745	2,745	2,700	2,700	1,648,999	1,800
1998-09-16	2,770	2,825	2,720	2,735	1,906,999	1,823.33
1998-09-14	2,710	2,830	2,705	2,770	1,092,999	1,846.67
1998-09-11	2,745	2,780	2,690	2,710	5,378,997	1,806.67
1998-09-10	2,870	2,905	2,845	2,865	805,000	1,910
1998-09-09	2,945	2,970	2,830	2,830	967,000	1,886.67
1998-09-08	2,920	2,950	2,880	2,905	1,746,999	1,936.67
1998-09-07	2,755	2,925	2,755	2,925	1,545,999	1,950
1998-09-04	2,865	2,880	2,835	2,835	2,125,999	1,890
1998-09-03	3,010	3,020	2,960	2,960	1,521,999	1,973.33
1998-09-02	2,850	3,030	2,830	2,945	1,799,999	1,963.33
1998-09-01	2,745	2,855	2,730	2,855	2,349,999	1,903.33
1998-08-31	2,870	2,895	2,825	2,865	4,112,998	1,910
1998-08-28	2,920	3,060	2,910	2,990	2,834,999	1,993.33
1998-08-27	3,240	3,250	3,110	3,110	2,809,999	2,073.33
1998-08-26	3,320	3,340	3,300	3,310	1,707,999	2,206.67
1998-08-25	3,280	3,320	3,270	3,270	914,000	2,180
1998-08-24	3,220	3,250	3,190	3,230	1,060,999	2,153.33
1998-08-21	3,260	3,310	3,260	3,280	1,042,999	2,186.67
1998-08-20	3,330	3,330	3,290	3,310	1,043,999	2,206.67
1998-08-19	3,240	3,320	3,230	3,280	1,710,999	2,186.67
1998-08-18	3,180	3,230	3,170	3,210	1,184,999	2,140
1998-08-17	3,240	3,240	3,160	3,160	1,316,999	2,106.67
1998-08-14	3,250	3,270	3,170	3,220	1,840,999	2,146.67
1998-08-13	3,330	3,330	3,260	3,280	1,136,999	2,186.67
1998-08-12	3,310	3,340	3,280	3,280	1,108,999	2,186.67
1998-08-11	3,340	3,350	3,290	3,350	1,254,999	2,233.33
1998-08-10	3,390	3,390	3,340	3,340	1,571,999	2,226.67
1998-08-07	3,350	3,380	3,330	3,350	1,380,999	2,233.33
1998-08-06	3,360	3,360	3,320	3,360	1,822,999	2,240
1998-08-05	3,370	3,370	3,290	3,310	1,736,999	2,206.67
1998-08-04	3,330	3,360	3,320	3,340	1,854,999	2,226.67
1998-08-03	3,380	3,400	3,360	3,360	2,417,999	2,240
1998-07-31	3,280	3,310	3,280	3,300	1,383,999	2,200
1998-07-30	3,230	3,280	3,220	3,270	1,385,999	2,180
1998-07-29	3,160	3,210	3,160	3,200	1,342,999	2,133.33
1998-07-28	3,200	3,220	3,170	3,180	1,104,999	2,120
1998-07-27	3,180	3,200	3,170	3,180	1,573,999	2,120
1998-07-24	3,190	3,240	3,190	3,230	1,585,999	2,153.33
1998-07-23	3,180	3,260	3,160	3,210	2,666,999	2,140
1998-07-22	3,250	3,250	3,180	3,180	1,398,999	2,120
1998-07-21	3,320	3,350	3,240	3,300	2,037,999	2,200
1998-07-17	3,300	3,300	3,250	3,300	1,032,999	2,200
1998-07-16	3,300	3,340	3,280	3,300	2,786,999	2,200
1998-07-15	3,280	3,300	3,230	3,300	1,697,999	2,200
1998-07-14	3,210	3,250	3,200	3,240	1,028,999	2,160
1998-07-13	3,130	3,220	3,100	3,220	1,731,999	2,146.67
1998-07-10	3,260	3,260	3,180	3,180	1,575,999	2,120
1998-07-09	3,270	3,280	3,250	3,270	1,495,999	2,180
1998-07-08	3,250	3,250	3,210	3,250	1,674,999	2,166.67
1998-07-07	3,200	3,220	3,180	3,200	994,000	2,133.33
1998-07-06	3,200	3,230	3,180	3,220	423,000	2,146.67
1998-07-03	3,180	3,250	3,180	3,240	1,207,999	2,160
1998-07-02	3,200	3,270	3,180	3,200	2,238,999	2,133.33
1998-07-01	3,140	3,180	3,070	3,180	2,498,999	2,120
1998-06-30	3,160	3,170	3,110	3,150	2,079,999	2,100
1998-06-29	3,200	3,220	3,170	3,190	1,160,999	2,126.67
1998-06-26	3,130	3,220	3,110	3,200	979,000	2,133.33
1998-06-25	3,200	3,200	3,130	3,150	971,000	2,100
1998-06-24	3,140	3,200	3,130	3,190	1,809,999	2,126.67
1998-06-23	3,100	3,160	3,100	3,110	1,090,999	2,073.33
1998-06-22	3,140	3,170	3,080	3,080	986,000	2,053.33
1998-06-19	3,040	3,200	3,040	3,120	1,376,999	2,080
1998-06-18	3,270	3,270	3,080	3,090	1,326,999	2,060
1998-06-17	3,230	3,250	3,130	3,190	1,240,999	2,126.67
1998-06-16	3,250	3,310	3,220	3,280	1,529,999	2,186.67
1998-06-15	3,290	3,300	3,270	3,300	1,368,999	2,200
1998-06-12	3,180	3,310	3,180	3,290	3,230,998	2,193.33
1998-06-11	3,190	3,220	3,180	3,180	1,732,999	2,120
1998-06-10	3,190	3,190	3,140	3,170	1,620,999	2,113.33
1998-06-09	3,180	3,220	3,170	3,200	889,000	2,133.33
1998-06-08	3,110	3,150	3,110	3,130	536,000	2,086.67
1998-06-05	3,160	3,160	3,110	3,150	1,514,999	2,100
1998-06-04	3,180	3,210	3,160	3,160	865,000	2,106.67
1998-06-03	3,220	3,240	3,160	3,190	1,251,999	2,126.67
1998-06-02	3,270	3,280	3,220	3,240	1,066,999	2,160
1998-06-01	3,310	3,320	3,250	3,250	1,298,999	2,166.67
1998-05-29	3,310	3,340	3,290	3,300	1,818,999	2,200
1998-05-28	3,250	3,310	3,240	3,280	1,817,999	2,186.67
1998-05-27	3,280	3,280	3,200	3,270	2,261,999	2,180
1998-05-26	3,260	3,330	3,260	3,280	776,000	2,186.67
1998-05-25	3,270	3,310	3,260	3,280	1,555,999	2,186.67
1998-05-22	3,270	3,270	3,220	3,240	1,290,999	2,160
1998-05-21	3,250	3,320	3,230	3,240	3,075,998	2,160
1998-05-20	3,160	3,230	3,160	3,230	2,456,999	2,153.33
1998-05-19	3,100	3,140	3,100	3,130	1,339,999	2,086.67
1998-05-18	3,080	3,100	3,060	3,080	775,000	2,053.33
1998-05-15	3,050	3,110	3,050	3,080	1,768,999	2,053.33
1998-05-14	3,100	3,110	3,080	3,080	1,654,999	2,053.33
1998-05-13	3,060	3,100	3,050	3,100	1,764,999	2,066.67
1998-05-12	3,110	3,120	3,070	3,080	1,376,999	2,053.33
1998-05-11	3,060	3,100	3,050	3,080	940,000	2,053.33
1998-05-08	3,030	3,070	2,985	3,010	2,350,999	2,006.67
1998-05-07	3,100	3,120	3,020	3,060	2,148,999	2,040
1998-05-06	3,200	3,210	3,100	3,170	2,968,999	2,113.33
1998-05-01	3,140	3,170	3,130	3,170	1,334,999	2,113.33
1998-04-30	3,090	3,130	3,070	3,130	1,550,999	2,086.67
1998-04-28	3,050	3,090	3,030	3,040	1,417,999	2,026.67
1998-04-27	3,130	3,150	3,100	3,120	1,625,999	2,080
1998-04-24	3,110	3,140	3,090	3,130	1,660,999	2,086.67
1998-04-23	3,120	3,150	3,100	3,110	1,928,999	2,073.33
1998-04-22	3,070	3,150	3,070	3,140	2,154,999	2,093.33
1998-04-21	3,080	3,110	3,050	3,070	1,484,999	2,046.67
1998-04-20	3,100	3,100	3,040	3,060	952,000	2,040
1998-04-17	3,080	3,110	2,980	3,110	1,509,999	2,073.33
1998-04-16	3,140	3,160	3,120	3,130	2,006,999	2,086.67
1998-04-15	3,140	3,140	3,090	3,120	1,248,999	2,080
1998-04-14	3,100	3,140	3,070	3,100	1,242,999	2,066.67
1998-04-13	3,100	3,140	3,090	3,120	901,000	2,080
1998-04-10	3,070	3,130	3,070	3,130	1,264,999	2,086.67
1998-04-09	3,030	3,070	3,000	3,070	1,294,999	2,046.67
1998-04-08	2,970	3,070	2,970	3,060	1,744,999	2,040
1998-04-07	3,050	3,060	2,990	3,020	1,705,999	2,013.33
1998-04-06	3,090	3,120	3,040	3,080	1,902,999	2,053.33
1998-04-03	3,170	3,190	3,100	3,100	2,496,999	2,066.67
1998-04-02	3,100	3,130	3,050	3,100	2,929,999	2,066.67
1998-04-01	3,010	3,090	3,010	3,070	2,273,999	2,046.67
1998-03-31	2,960	3,080	2,940	3,010	3,240,998	2,006.67
1998-03-30	3,060	3,060	2,900	2,920	1,733,999	1,946.67
1998-03-27	3,010	3,020	2,940	2,990	1,958,999	1,993.33
1998-03-26	2,980	3,000	2,940	3,000	1,957,999	2,000
1998-03-25	2,920	2,950	2,890	2,900	1,174,999	1,933.33
1998-03-24	2,880	2,930	2,870	2,890	1,292,999	1,926.67
1998-03-23	2,970	2,970	2,910	2,910	1,130,999	1,940
1998-03-20	2,870	2,950	2,850	2,900	2,239,999	1,933.33
1998-03-19	2,850	2,870	2,790	2,850	1,284,999	1,900
1998-03-18	2,850	2,880	2,800	2,850	736,000	1,900
1998-03-17	2,790	2,850	2,790	2,850	890,000	1,900
1998-03-16	2,860	2,860	2,750	2,770	938,000	1,846.67
1998-03-13	2,780	2,920	2,750	2,870	3,491,998	1,913.33
1998-03-12	2,760	2,810	2,750	2,780	1,510,999	1,853.33
1998-03-11	2,790	2,790	2,690	2,740	2,122,999	1,826.67
1998-03-10	2,920	2,930	2,770	2,790	2,426,999	1,860
1998-03-09	2,980	2,980	2,940	2,960	740,000	1,973.33
1998-03-06	2,950	2,970	2,930	2,930	1,223,999	1,953.33
1998-03-05	2,920	2,960	2,920	2,940	721,000	1,960
1998-03-04	2,940	2,960	2,920	2,930	887,000	1,953.33
1998-03-03	2,890	2,970	2,880	2,930	879,000	1,953.33
1998-03-02	2,900	2,920	2,890	2,920	699,000	1,946.67
1998-02-27	2,940	2,940	2,870	2,890	932,000	1,926.67
1998-02-26	2,940	2,950	2,900	2,920	1,257,999	1,946.67
1998-02-25	2,900	2,950	2,870	2,950	1,090,999	1,966.67
1998-02-24	2,960	2,960	2,910	2,920	1,189,999	1,946.67
1998-02-23	2,910	2,960	2,900	2,920	1,076,999	1,946.67
1998-02-20	2,870	2,880	2,830	2,880	1,472,999	1,920
1998-02-19	2,860	2,870	2,820	2,840	1,487,999	1,893.33
1998-02-18	2,910	2,940	2,880	2,880	1,528,999	1,920
1998-02-17	2,870	2,930	2,870	2,880	2,432,999	1,920
1998-02-16	2,780	2,860	2,780	2,860	2,204,999	1,906.67
1998-02-13	2,730	2,780	2,710	2,770	2,663,999	1,846.67
1998-02-12	2,680	2,720	2,670	2,700	2,442,999	1,800
1998-02-10	2,700	2,710	2,600	2,620	4,015,998	1,746.67
1998-02-09	2,810	2,830	2,680	2,720	2,475,999	1,813.33
1998-02-06	2,780	2,830	2,780	2,820	1,864,999	1,880
1998-02-05	2,850	2,860	2,780	2,820	2,419,999	1,880
1998-02-04	2,900	2,940	2,880	2,920	1,908,999	1,946.67
1998-02-03	3,080	3,090	2,940	2,970	2,078,999	1,980
1998-02-02	3,040	3,060	3,000	3,030	1,542,999	2,020
1998-01-30	3,100	3,130	3,060	3,080	1,393,999	2,053.33
1998-01-29	2,930	3,050	2,930	3,020	1,745,999	2,013.33
1998-01-28	2,990	3,020	2,910	2,920	1,548,999	1,946.67
1998-01-27	3,050	3,050	3,000	3,010	1,442,999	2,006.67
1998-01-26	3,130	3,130	3,030	3,040	1,021,999	2,026.67
1998-01-23	3,130	3,150	3,080	3,140	1,254,999	2,093.33
1998-01-22	3,190	3,220	3,040	3,080	2,038,999	2,053.33
1998-01-21	3,140	3,190	3,140	3,180	1,886,999	2,120
1998-01-20	3,070	3,140	3,050	3,120	1,411,999	2,080
1998-01-19	3,140	3,150	3,030	3,080	1,573,999	2,053.33
1998-01-16	3,030	3,140	3,030	3,110	1,969,999	2,073.33
1998-01-14	3,050	3,090	3,040	3,080	904,000	2,053.33
1998-01-13	3,090	3,100	3,000	3,010	1,573,999	2,006.67
1998-01-12	3,060	3,110	3,060	3,100	899,000	2,066.67
1998-01-09	3,170	3,200	3,120	3,160	945,000	2,106.67
1998-01-08	3,210	3,280	3,180	3,190	1,888,999	2,126.67
1998-01-07	3,100	3,180	3,070	3,160	1,453,999	2,106.67
1998-01-06	3,040	3,090	2,980	3,090	2,004,999	2,060
1998-01-05	3,090	3,090	3,060	3,090	1,244,999	2,060

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