1. HOME >
  2. 株価時系列 >
  3. 7751 >
  4. 2012年

7751 キヤノン(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-283,3303,3503,3053,3404,904,1003,340
2012-12-273,3203,3303,2703,2706,002,1003,270
2012-12-263,3303,3503,3003,3105,564,3003,310
2012-12-253,4003,4003,3603,3754,389,2003,375
2012-12-213,4003,4103,3003,3056,924,7003,305
2012-12-203,4203,4303,3403,35510,435,4003,355
2012-12-193,3853,4553,3653,45511,044,5003,455
2012-12-183,1653,2703,1553,2456,972,9003,245
2012-12-173,1853,1953,1353,1406,160,5003,140
2012-12-143,1003,1803,1003,16011,590,1003,160
2012-12-133,1353,1803,1253,1407,832,1003,140
2012-12-123,0703,0903,0553,0755,724,0003,075
2012-12-113,0003,0052,9822,9973,902,7002,997
2012-12-103,0003,0302,9792,9934,313,3002,993
2012-12-072,9913,0152,9773,0104,841,3003,010
2012-12-062,9573,0002,9443,0007,159,1003,000
2012-12-052,8842,9562,8762,9245,409,6002,924
2012-12-042,9612,9612,9112,9346,436,8002,934
2012-12-032,9502,9912,9022,96110,058,6002,961
2012-11-302,8732,9242,8442,8836,876,4002,883
2012-11-292,8672,8742,8382,8494,592,2002,849
2012-11-282,8702,8802,8092,8177,559,7002,817
2012-11-272,8952,9302,8852,9067,011,9002,906
2012-11-262,9603,0152,9162,9179,268,2002,917
2012-11-222,8802,9172,8782,9127,156,6002,912
2012-11-212,8262,8452,7872,8206,756,7002,820
2012-11-202,8702,8752,7802,7939,435,3002,793
2012-11-192,7542,8242,7502,81711,874,9002,817
2012-11-162,6542,6972,6312,6979,710,2002,697
2012-11-152,4642,5522,4392,5495,577,5002,549
2012-11-142,4412,4732,4362,4372,718,0002,437
2012-11-132,4562,4622,4302,4413,722,6002,441
2012-11-122,4812,4842,4532,4533,638,6002,453
2012-11-092,4812,4952,4722,4854,137,2002,485
2012-11-082,5002,5282,4932,5055,125,9002,505
2012-11-072,5932,5962,5442,5703,548,5002,570
2012-11-062,5312,5752,5202,5723,548,1002,572
2012-11-052,5642,5772,5462,5562,914,2002,556
2012-11-022,6272,6282,5762,5893,353,6002,589
2012-11-012,5812,5872,5232,5784,148,9002,578
2012-10-312,6002,6042,5612,5784,365,2002,578
2012-10-302,5192,5992,5162,5405,532,8002,540
2012-10-292,5442,5572,5042,5155,257,7002,515
2012-10-262,6102,6122,5562,5607,811,6002,560
2012-10-252,5352,6502,5352,6455,081,2002,645
2012-10-242,5632,6132,5382,5875,992,2002,587
2012-10-232,6902,6982,6052,6135,052,7002,613
2012-10-222,5902,6592,5642,6544,460,9002,654
2012-10-192,6052,6502,6012,6495,926,7002,649
2012-10-182,5752,6252,5602,6194,888,6002,619
2012-10-172,5542,5852,5412,5424,469,9002,542
2012-10-162,5282,5282,4942,5204,738,3002,520
2012-10-152,4562,5062,4302,5034,717,2002,503
2012-10-122,4302,4772,4292,4575,603,7002,457
2012-10-112,3492,4102,3282,4035,958,7002,403
2012-10-102,3802,3902,3522,3656,063,2002,365
2012-10-092,4582,4632,4222,4254,869,8002,425
2012-10-052,5012,5302,4502,4597,479,4002,459
2012-10-042,5002,5162,4612,5008,093,8002,500
2012-10-032,5812,6202,5332,5554,626,0002,555
2012-10-022,5882,6242,5702,6045,708,6002,604
2012-10-012,4622,5642,4602,5443,728,2002,544
2012-09-282,5802,5902,4752,4957,251,6002,495
2012-09-272,5472,5982,5142,5586,370,6002,558
2012-09-262,6352,6362,5572,5657,206,1002,565
2012-09-252,6752,7152,6272,6856,975,2002,685
2012-09-242,7492,7502,6772,6895,824,4002,689
2012-09-212,7512,8162,7402,7974,110,9002,797
2012-09-202,8112,8322,7612,7716,167,1002,771
2012-09-192,8062,8742,7712,8616,311,2002,861
2012-09-182,8082,8462,7982,8126,189,0002,812
2012-09-142,7332,7952,7302,7838,296,9002,783
2012-09-132,6492,7132,6422,6874,027,8002,687
2012-09-122,5692,6462,5542,6405,097,9002,640
2012-09-112,5292,5742,5242,5744,631,8002,574
2012-09-102,5752,5772,5372,5533,451,8002,553
2012-09-072,6002,6072,5292,5897,703,6002,589
2012-09-062,4652,4982,4322,4769,077,0002,476
2012-09-052,5652,5652,4482,4636,175,4002,463
2012-09-042,5852,5952,5452,5642,765,8002,564
2012-09-032,5962,6052,5382,5503,052,6002,550
2012-08-312,6342,6632,5942,5954,625,8002,595
2012-08-302,7392,7392,6592,6642,980,2002,664
2012-08-292,6992,7342,6822,7293,240,6002,729
2012-08-282,7352,7352,6712,7024,313,6002,702
2012-08-272,7402,7452,7162,7182,470,8002,718
2012-08-242,6952,7652,6932,7334,133,4002,733
2012-08-232,7082,7492,6972,7386,324,2002,738
2012-08-222,7332,7402,6912,7013,311,4002,701
2012-08-212,7572,7652,7262,7303,367,2002,730
2012-08-202,7982,7992,7622,7792,943,7002,779
2012-08-172,7652,7932,7422,7674,520,4002,767
2012-08-162,7202,7742,7072,7645,251,3002,764
2012-08-152,6772,7022,6702,6904,810,2002,690
2012-08-142,6602,6832,6552,6713,892,5002,671
2012-08-132,6592,6832,6402,6584,261,0002,658
2012-08-102,7002,7242,6442,6589,155,5002,658
2012-08-092,6862,7422,6592,72213,251,7002,722
2012-08-082,8402,8402,7222,73414,516,3002,734
2012-08-072,7902,8482,7872,81110,830,9002,811
2012-08-062,7492,8052,7462,78811,002,0002,788
2012-08-032,6612,7002,6472,69410,438,1002,694
2012-08-022,6802,7042,6652,69311,131,0002,693
2012-08-012,6292,6842,6262,66912,469,0002,669
2012-07-312,6042,6902,5802,65017,419,4002,650
2012-07-302,5402,5412,4832,5049,709,2002,504
2012-07-272,5352,5422,4752,51814,948,4002,518
2012-07-262,5282,5432,3082,47032,252,4002,470
2012-07-252,6802,6812,6362,6786,817,0002,678
2012-07-242,7432,7592,6862,7028,405,5002,702
2012-07-232,8272,8272,7382,7429,376,7002,742
2012-07-202,9502,9522,8722,8744,660,2002,874
2012-07-192,9402,9682,8982,9204,187,2002,920
2012-07-182,8802,9292,8792,8965,376,3002,896
2012-07-172,8962,9152,8722,8786,689,2002,878
2012-07-132,9642,9802,9422,9715,889,0002,971
2012-07-123,0453,0452,9903,0054,507,6003,005
2012-07-113,0353,0403,0053,0252,234,5003,025
2012-07-103,0953,1003,0403,0453,122,8003,045
2012-07-093,0953,0953,0503,0552,860,4003,055
2012-07-063,1653,1703,0903,1204,683,9003,120
2012-07-053,2053,2153,1703,2001,935,8003,200
2012-07-043,2353,2353,2003,2052,111,1003,205
2012-07-033,1753,2203,1703,1952,781,1003,195
2012-07-023,2353,2403,1503,1552,663,8003,155
2012-06-293,1053,1903,0803,1654,871,0003,165
2012-06-283,1003,1103,0853,1103,526,4003,110
2012-06-273,0703,0753,0253,0755,769,2003,075
2012-06-263,1503,1853,1203,1254,717,3003,125
2012-06-253,2253,2453,1653,1704,014,7003,170
2012-06-223,2553,2703,2353,2503,294,0003,250
2012-06-213,2653,3253,2503,2755,015,7003,275
2012-06-203,2303,2403,2103,2303,191,6003,230
2012-06-193,1903,2303,1753,2004,543,6003,200
2012-06-183,3303,3303,2303,2403,973,3003,240
2012-06-153,2003,2303,1853,1955,597,5003,195
2012-06-143,1853,2153,1803,2105,003,3003,210
2012-06-133,2303,2403,2053,2156,181,5003,215
2012-06-123,1853,2603,1653,2506,593,1003,250
2012-06-113,2003,2553,1853,24010,783,7003,240
2012-06-083,1853,1903,1103,13018,795,9003,130
2012-06-073,1303,2003,1203,1858,110,1003,185
2012-06-063,0053,1052,9803,0808,392,8003,080
2012-06-052,9933,0102,9852,99116,489,2002,991
2012-06-042,9452,9682,8802,89310,472,3002,893
2012-06-013,1103,1153,0203,0505,620,5003,050
2012-05-313,1403,1603,1103,1507,236,8003,150
2012-05-303,2803,2803,2253,2653,046,7003,265
2012-05-293,2653,2853,2403,2803,881,1003,280
2012-05-283,2503,2903,2353,2804,677,4003,280
2012-05-253,2103,2353,1903,2305,667,1003,230
2012-05-243,1953,2003,1003,1607,059,3003,160
2012-05-233,3103,3103,2203,2304,930,7003,230
2012-05-223,3403,3453,2803,3153,857,8003,315
2012-05-213,2803,3203,2803,3102,464,5003,310
2012-05-183,3003,3203,2803,3054,429,7003,305
2012-05-173,3403,4053,3203,3953,720,0003,395
2012-05-163,3803,3953,3453,3754,698,9003,375
2012-05-153,4453,4503,4003,4102,918,5003,410
2012-05-143,4853,4903,4353,4602,195,8003,460
2012-05-113,4753,5053,4603,4652,987,0003,465
2012-05-103,4703,4803,4503,4602,233,2003,460
2012-05-093,5253,5353,4753,4853,365,0003,485
2012-05-083,5903,5903,5253,5452,263,9003,545
2012-05-073,5003,5603,4953,5303,707,7003,530
2012-05-023,6353,6353,5853,6003,112,1003,600
2012-05-013,6753,6753,6203,6303,073,3003,630
2012-04-273,7303,7653,6603,6704,982,7003,670
2012-04-263,8503,8503,7153,7154,946,6003,715
2012-04-253,8053,8053,7653,8002,175,4003,800
2012-04-243,7303,7603,7253,7452,811,9003,745
2012-04-233,8403,8553,7703,7852,881,1003,785
2012-04-203,7853,7853,7353,7601,969,2003,760
2012-04-193,7853,8153,7653,7801,973,7003,780
2012-04-183,7903,8403,7703,8202,733,3003,820
2012-04-173,7103,7453,6903,7001,986,9003,700
2012-04-163,7203,7453,7003,7002,384,7003,700
2012-04-133,8003,8253,7803,7905,150,4003,790
2012-04-123,7053,7553,7003,7402,118,7003,740
2012-04-113,7103,7603,6853,7353,899,5003,735
2012-04-103,7803,7903,7453,7503,595,1003,750
2012-04-093,8003,8153,7803,7802,271,5003,780
2012-04-063,8503,8653,8153,8454,282,9003,845
2012-04-053,8703,9053,8503,8854,093,3003,885
2012-04-043,9803,9953,8903,9003,432,0003,900
2012-04-033,9903,9953,9603,9752,868,7003,975
2012-04-023,9804,0053,9753,9904,129,3003,990
2012-03-303,9503,9553,8803,9104,480,3003,910
2012-03-293,9853,9953,9203,9502,719,3003,950
2012-03-284,0154,0153,9603,9902,878,8003,990
2012-03-273,9704,0153,9604,0154,498,2004,015
2012-03-263,8753,9153,8603,8802,023,2003,880
2012-03-233,8703,9003,8653,8702,789,8003,870
2012-03-223,9003,9353,8803,9003,531,4003,900
2012-03-213,8903,9303,8853,8953,154,0003,895
2012-03-193,9503,9603,9153,9352,486,8003,935
2012-03-163,9303,9703,9253,9704,082,9003,970
2012-03-153,9003,9753,8953,9457,232,6003,945
2012-03-143,7903,8203,7653,8055,264,6003,805
2012-03-133,7353,7453,6703,6805,210,7003,680
2012-03-123,7503,7803,7053,7054,266,4003,705
2012-03-093,7553,7903,7353,7608,779,0003,760
2012-03-083,6553,7203,6553,7153,868,9003,715
2012-03-073,6053,6703,6053,6354,508,3003,635
2012-03-063,7353,7353,6653,6753,906,4003,675
2012-03-053,7353,7703,7153,7254,581,7003,725
2012-03-023,7403,7503,7153,7303,890,7003,730
2012-03-013,7403,7653,6853,7055,089,8003,705
2012-02-293,6803,7353,6703,6805,481,2003,680
2012-02-283,5953,6853,5753,6755,230,0003,675
2012-02-273,7003,7103,6653,6806,891,0003,680
2012-02-243,5903,6203,5853,6155,056,0003,615
2012-02-233,6053,6253,5553,6105,840,5003,610
2012-02-223,5653,5903,5203,5855,512,7003,585
2012-02-213,6053,6353,5853,6104,792,5003,610
2012-02-203,6403,6453,5753,5903,869,4003,590
2012-02-173,5803,6053,5353,5508,109,0003,550
2012-02-163,5203,5503,4753,5356,976,8003,535
2012-02-153,5053,5603,5003,5308,337,9003,530
2012-02-143,4553,5053,4453,4905,566,0003,490
2012-02-133,4103,4603,3903,4404,541,2003,440
2012-02-103,4703,4853,4103,4156,428,9003,415
2012-02-093,4303,4903,4253,4605,838,7003,460
2012-02-083,4203,4453,4153,4455,552,5003,445
2012-02-073,3903,4003,3703,3954,785,3003,395
2012-02-063,3903,4103,3653,4006,544,2003,400
2012-02-033,3853,4003,3353,34511,658,3003,345
2012-02-023,3003,3053,2753,2804,091,5003,280
2012-02-013,3053,3053,2553,2705,504,9003,270
2012-01-313,2703,3153,2603,29011,674,1003,290
2012-01-303,4353,4553,4103,4352,965,0003,435
2012-01-273,5003,5153,4603,4703,397,0003,470
2012-01-263,5103,5153,4703,4852,968,5003,485
2012-01-253,4353,5253,4253,5104,260,4003,510
2012-01-243,4203,4303,4003,4101,764,8003,410
2012-01-233,4153,4253,3853,3901,966,9003,390
2012-01-203,4203,4453,4053,4303,976,3003,430
2012-01-193,3453,3753,3453,3502,157,0003,350
2012-01-183,2853,3453,2753,3203,040,8003,320
2012-01-173,3003,3203,2803,3051,776,4003,305
2012-01-163,3203,3253,2753,2801,774,8003,280
2012-01-133,3053,3603,3003,3554,735,6003,355
2012-01-123,2503,2653,2303,2553,206,4003,255
2012-01-113,3103,3203,2703,2852,807,5003,285
2012-01-103,3503,3603,3053,3153,468,3003,315
2012-01-063,3703,3903,3303,3652,258,7003,365
2012-01-053,4103,4153,3853,3901,703,4003,390
2012-01-043,4403,4503,4253,4302,199,7003,430

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