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
2012-12-28	3,330	3,350	3,305	3,340	4,904,100	3,340
2012-12-27	3,320	3,330	3,270	3,270	6,002,100	3,270
2012-12-26	3,330	3,350	3,300	3,310	5,564,300	3,310
2012-12-25	3,400	3,400	3,360	3,375	4,389,200	3,375
2012-12-21	3,400	3,410	3,300	3,305	6,924,700	3,305
2012-12-20	3,420	3,430	3,340	3,355	10,435,400	3,355
2012-12-19	3,385	3,455	3,365	3,455	11,044,500	3,455
2012-12-18	3,165	3,270	3,155	3,245	6,972,900	3,245
2012-12-17	3,185	3,195	3,135	3,140	6,160,500	3,140
2012-12-14	3,100	3,180	3,100	3,160	11,590,100	3,160
2012-12-13	3,135	3,180	3,125	3,140	7,832,100	3,140
2012-12-12	3,070	3,090	3,055	3,075	5,724,000	3,075
2012-12-11	3,000	3,005	2,982	2,997	3,902,700	2,997
2012-12-10	3,000	3,030	2,979	2,993	4,313,300	2,993
2012-12-07	2,991	3,015	2,977	3,010	4,841,300	3,010
2012-12-06	2,957	3,000	2,944	3,000	7,159,100	3,000
2012-12-05	2,884	2,956	2,876	2,924	5,409,600	2,924
2012-12-04	2,961	2,961	2,911	2,934	6,436,800	2,934
2012-12-03	2,950	2,991	2,902	2,961	10,058,600	2,961
2012-11-30	2,873	2,924	2,844	2,883	6,876,400	2,883
2012-11-29	2,867	2,874	2,838	2,849	4,592,200	2,849
2012-11-28	2,870	2,880	2,809	2,817	7,559,700	2,817
2012-11-27	2,895	2,930	2,885	2,906	7,011,900	2,906
2012-11-26	2,960	3,015	2,916	2,917	9,268,200	2,917
2012-11-22	2,880	2,917	2,878	2,912	7,156,600	2,912
2012-11-21	2,826	2,845	2,787	2,820	6,756,700	2,820
2012-11-20	2,870	2,875	2,780	2,793	9,435,300	2,793
2012-11-19	2,754	2,824	2,750	2,817	11,874,900	2,817
2012-11-16	2,654	2,697	2,631	2,697	9,710,200	2,697
2012-11-15	2,464	2,552	2,439	2,549	5,577,500	2,549
2012-11-14	2,441	2,473	2,436	2,437	2,718,000	2,437
2012-11-13	2,456	2,462	2,430	2,441	3,722,600	2,441
2012-11-12	2,481	2,484	2,453	2,453	3,638,600	2,453
2012-11-09	2,481	2,495	2,472	2,485	4,137,200	2,485
2012-11-08	2,500	2,528	2,493	2,505	5,125,900	2,505
2012-11-07	2,593	2,596	2,544	2,570	3,548,500	2,570
2012-11-06	2,531	2,575	2,520	2,572	3,548,100	2,572
2012-11-05	2,564	2,577	2,546	2,556	2,914,200	2,556
2012-11-02	2,627	2,628	2,576	2,589	3,353,600	2,589
2012-11-01	2,581	2,587	2,523	2,578	4,148,900	2,578
2012-10-31	2,600	2,604	2,561	2,578	4,365,200	2,578
2012-10-30	2,519	2,599	2,516	2,540	5,532,800	2,540
2012-10-29	2,544	2,557	2,504	2,515	5,257,700	2,515
2012-10-26	2,610	2,612	2,556	2,560	7,811,600	2,560
2012-10-25	2,535	2,650	2,535	2,645	5,081,200	2,645
2012-10-24	2,563	2,613	2,538	2,587	5,992,200	2,587
2012-10-23	2,690	2,698	2,605	2,613	5,052,700	2,613
2012-10-22	2,590	2,659	2,564	2,654	4,460,900	2,654
2012-10-19	2,605	2,650	2,601	2,649	5,926,700	2,649
2012-10-18	2,575	2,625	2,560	2,619	4,888,600	2,619
2012-10-17	2,554	2,585	2,541	2,542	4,469,900	2,542
2012-10-16	2,528	2,528	2,494	2,520	4,738,300	2,520
2012-10-15	2,456	2,506	2,430	2,503	4,717,200	2,503
2012-10-12	2,430	2,477	2,429	2,457	5,603,700	2,457
2012-10-11	2,349	2,410	2,328	2,403	5,958,700	2,403
2012-10-10	2,380	2,390	2,352	2,365	6,063,200	2,365
2012-10-09	2,458	2,463	2,422	2,425	4,869,800	2,425
2012-10-05	2,501	2,530	2,450	2,459	7,479,400	2,459
2012-10-04	2,500	2,516	2,461	2,500	8,093,800	2,500
2012-10-03	2,581	2,620	2,533	2,555	4,626,000	2,555
2012-10-02	2,588	2,624	2,570	2,604	5,708,600	2,604
2012-10-01	2,462	2,564	2,460	2,544	3,728,200	2,544
2012-09-28	2,580	2,590	2,475	2,495	7,251,600	2,495
2012-09-27	2,547	2,598	2,514	2,558	6,370,600	2,558
2012-09-26	2,635	2,636	2,557	2,565	7,206,100	2,565
2012-09-25	2,675	2,715	2,627	2,685	6,975,200	2,685
2012-09-24	2,749	2,750	2,677	2,689	5,824,400	2,689
2012-09-21	2,751	2,816	2,740	2,797	4,110,900	2,797
2012-09-20	2,811	2,832	2,761	2,771	6,167,100	2,771
2012-09-19	2,806	2,874	2,771	2,861	6,311,200	2,861
2012-09-18	2,808	2,846	2,798	2,812	6,189,000	2,812
2012-09-14	2,733	2,795	2,730	2,783	8,296,900	2,783
2012-09-13	2,649	2,713	2,642	2,687	4,027,800	2,687
2012-09-12	2,569	2,646	2,554	2,640	5,097,900	2,640
2012-09-11	2,529	2,574	2,524	2,574	4,631,800	2,574
2012-09-10	2,575	2,577	2,537	2,553	3,451,800	2,553
2012-09-07	2,600	2,607	2,529	2,589	7,703,600	2,589
2012-09-06	2,465	2,498	2,432	2,476	9,077,000	2,476
2012-09-05	2,565	2,565	2,448	2,463	6,175,400	2,463
2012-09-04	2,585	2,595	2,545	2,564	2,765,800	2,564
2012-09-03	2,596	2,605	2,538	2,550	3,052,600	2,550
2012-08-31	2,634	2,663	2,594	2,595	4,625,800	2,595
2012-08-30	2,739	2,739	2,659	2,664	2,980,200	2,664
2012-08-29	2,699	2,734	2,682	2,729	3,240,600	2,729
2012-08-28	2,735	2,735	2,671	2,702	4,313,600	2,702
2012-08-27	2,740	2,745	2,716	2,718	2,470,800	2,718
2012-08-24	2,695	2,765	2,693	2,733	4,133,400	2,733
2012-08-23	2,708	2,749	2,697	2,738	6,324,200	2,738
2012-08-22	2,733	2,740	2,691	2,701	3,311,400	2,701
2012-08-21	2,757	2,765	2,726	2,730	3,367,200	2,730
2012-08-20	2,798	2,799	2,762	2,779	2,943,700	2,779
2012-08-17	2,765	2,793	2,742	2,767	4,520,400	2,767
2012-08-16	2,720	2,774	2,707	2,764	5,251,300	2,764
2012-08-15	2,677	2,702	2,670	2,690	4,810,200	2,690
2012-08-14	2,660	2,683	2,655	2,671	3,892,500	2,671
2012-08-13	2,659	2,683	2,640	2,658	4,261,000	2,658
2012-08-10	2,700	2,724	2,644	2,658	9,155,500	2,658
2012-08-09	2,686	2,742	2,659	2,722	13,251,700	2,722
2012-08-08	2,840	2,840	2,722	2,734	14,516,300	2,734
2012-08-07	2,790	2,848	2,787	2,811	10,830,900	2,811
2012-08-06	2,749	2,805	2,746	2,788	11,002,000	2,788
2012-08-03	2,661	2,700	2,647	2,694	10,438,100	2,694
2012-08-02	2,680	2,704	2,665	2,693	11,131,000	2,693
2012-08-01	2,629	2,684	2,626	2,669	12,469,000	2,669
2012-07-31	2,604	2,690	2,580	2,650	17,419,400	2,650
2012-07-30	2,540	2,541	2,483	2,504	9,709,200	2,504
2012-07-27	2,535	2,542	2,475	2,518	14,948,400	2,518
2012-07-26	2,528	2,543	2,308	2,470	32,252,400	2,470
2012-07-25	2,680	2,681	2,636	2,678	6,817,000	2,678
2012-07-24	2,743	2,759	2,686	2,702	8,405,500	2,702
2012-07-23	2,827	2,827	2,738	2,742	9,376,700	2,742
2012-07-20	2,950	2,952	2,872	2,874	4,660,200	2,874
2012-07-19	2,940	2,968	2,898	2,920	4,187,200	2,920
2012-07-18	2,880	2,929	2,879	2,896	5,376,300	2,896
2012-07-17	2,896	2,915	2,872	2,878	6,689,200	2,878
2012-07-13	2,964	2,980	2,942	2,971	5,889,000	2,971
2012-07-12	3,045	3,045	2,990	3,005	4,507,600	3,005
2012-07-11	3,035	3,040	3,005	3,025	2,234,500	3,025
2012-07-10	3,095	3,100	3,040	3,045	3,122,800	3,045
2012-07-09	3,095	3,095	3,050	3,055	2,860,400	3,055
2012-07-06	3,165	3,170	3,090	3,120	4,683,900	3,120
2012-07-05	3,205	3,215	3,170	3,200	1,935,800	3,200
2012-07-04	3,235	3,235	3,200	3,205	2,111,100	3,205
2012-07-03	3,175	3,220	3,170	3,195	2,781,100	3,195
2012-07-02	3,235	3,240	3,150	3,155	2,663,800	3,155
2012-06-29	3,105	3,190	3,080	3,165	4,871,000	3,165
2012-06-28	3,100	3,110	3,085	3,110	3,526,400	3,110
2012-06-27	3,070	3,075	3,025	3,075	5,769,200	3,075
2012-06-26	3,150	3,185	3,120	3,125	4,717,300	3,125
2012-06-25	3,225	3,245	3,165	3,170	4,014,700	3,170
2012-06-22	3,255	3,270	3,235	3,250	3,294,000	3,250
2012-06-21	3,265	3,325	3,250	3,275	5,015,700	3,275
2012-06-20	3,230	3,240	3,210	3,230	3,191,600	3,230
2012-06-19	3,190	3,230	3,175	3,200	4,543,600	3,200
2012-06-18	3,330	3,330	3,230	3,240	3,973,300	3,240
2012-06-15	3,200	3,230	3,185	3,195	5,597,500	3,195
2012-06-14	3,185	3,215	3,180	3,210	5,003,300	3,210
2012-06-13	3,230	3,240	3,205	3,215	6,181,500	3,215
2012-06-12	3,185	3,260	3,165	3,250	6,593,100	3,250
2012-06-11	3,200	3,255	3,185	3,240	10,783,700	3,240
2012-06-08	3,185	3,190	3,110	3,130	18,795,900	3,130
2012-06-07	3,130	3,200	3,120	3,185	8,110,100	3,185
2012-06-06	3,005	3,105	2,980	3,080	8,392,800	3,080
2012-06-05	2,993	3,010	2,985	2,991	16,489,200	2,991
2012-06-04	2,945	2,968	2,880	2,893	10,472,300	2,893
2012-06-01	3,110	3,115	3,020	3,050	5,620,500	3,050
2012-05-31	3,140	3,160	3,110	3,150	7,236,800	3,150
2012-05-30	3,280	3,280	3,225	3,265	3,046,700	3,265
2012-05-29	3,265	3,285	3,240	3,280	3,881,100	3,280
2012-05-28	3,250	3,290	3,235	3,280	4,677,400	3,280
2012-05-25	3,210	3,235	3,190	3,230	5,667,100	3,230
2012-05-24	3,195	3,200	3,100	3,160	7,059,300	3,160
2012-05-23	3,310	3,310	3,220	3,230	4,930,700	3,230
2012-05-22	3,340	3,345	3,280	3,315	3,857,800	3,315
2012-05-21	3,280	3,320	3,280	3,310	2,464,500	3,310
2012-05-18	3,300	3,320	3,280	3,305	4,429,700	3,305
2012-05-17	3,340	3,405	3,320	3,395	3,720,000	3,395
2012-05-16	3,380	3,395	3,345	3,375	4,698,900	3,375
2012-05-15	3,445	3,450	3,400	3,410	2,918,500	3,410
2012-05-14	3,485	3,490	3,435	3,460	2,195,800	3,460
2012-05-11	3,475	3,505	3,460	3,465	2,987,000	3,465
2012-05-10	3,470	3,480	3,450	3,460	2,233,200	3,460
2012-05-09	3,525	3,535	3,475	3,485	3,365,000	3,485
2012-05-08	3,590	3,590	3,525	3,545	2,263,900	3,545
2012-05-07	3,500	3,560	3,495	3,530	3,707,700	3,530
2012-05-02	3,635	3,635	3,585	3,600	3,112,100	3,600
2012-05-01	3,675	3,675	3,620	3,630	3,073,300	3,630
2012-04-27	3,730	3,765	3,660	3,670	4,982,700	3,670
2012-04-26	3,850	3,850	3,715	3,715	4,946,600	3,715
2012-04-25	3,805	3,805	3,765	3,800	2,175,400	3,800
2012-04-24	3,730	3,760	3,725	3,745	2,811,900	3,745
2012-04-23	3,840	3,855	3,770	3,785	2,881,100	3,785
2012-04-20	3,785	3,785	3,735	3,760	1,969,200	3,760
2012-04-19	3,785	3,815	3,765	3,780	1,973,700	3,780
2012-04-18	3,790	3,840	3,770	3,820	2,733,300	3,820
2012-04-17	3,710	3,745	3,690	3,700	1,986,900	3,700
2012-04-16	3,720	3,745	3,700	3,700	2,384,700	3,700
2012-04-13	3,800	3,825	3,780	3,790	5,150,400	3,790
2012-04-12	3,705	3,755	3,700	3,740	2,118,700	3,740
2012-04-11	3,710	3,760	3,685	3,735	3,899,500	3,735
2012-04-10	3,780	3,790	3,745	3,750	3,595,100	3,750
2012-04-09	3,800	3,815	3,780	3,780	2,271,500	3,780
2012-04-06	3,850	3,865	3,815	3,845	4,282,900	3,845
2012-04-05	3,870	3,905	3,850	3,885	4,093,300	3,885
2012-04-04	3,980	3,995	3,890	3,900	3,432,000	3,900
2012-04-03	3,990	3,995	3,960	3,975	2,868,700	3,975
2012-04-02	3,980	4,005	3,975	3,990	4,129,300	3,990
2012-03-30	3,950	3,955	3,880	3,910	4,480,300	3,910
2012-03-29	3,985	3,995	3,920	3,950	2,719,300	3,950
2012-03-28	4,015	4,015	3,960	3,990	2,878,800	3,990
2012-03-27	3,970	4,015	3,960	4,015	4,498,200	4,015
2012-03-26	3,875	3,915	3,860	3,880	2,023,200	3,880
2012-03-23	3,870	3,900	3,865	3,870	2,789,800	3,870
2012-03-22	3,900	3,935	3,880	3,900	3,531,400	3,900
2012-03-21	3,890	3,930	3,885	3,895	3,154,000	3,895
2012-03-19	3,950	3,960	3,915	3,935	2,486,800	3,935
2012-03-16	3,930	3,970	3,925	3,970	4,082,900	3,970
2012-03-15	3,900	3,975	3,895	3,945	7,232,600	3,945
2012-03-14	3,790	3,820	3,765	3,805	5,264,600	3,805
2012-03-13	3,735	3,745	3,670	3,680	5,210,700	3,680
2012-03-12	3,750	3,780	3,705	3,705	4,266,400	3,705
2012-03-09	3,755	3,790	3,735	3,760	8,779,000	3,760
2012-03-08	3,655	3,720	3,655	3,715	3,868,900	3,715
2012-03-07	3,605	3,670	3,605	3,635	4,508,300	3,635
2012-03-06	3,735	3,735	3,665	3,675	3,906,400	3,675
2012-03-05	3,735	3,770	3,715	3,725	4,581,700	3,725
2012-03-02	3,740	3,750	3,715	3,730	3,890,700	3,730
2012-03-01	3,740	3,765	3,685	3,705	5,089,800	3,705
2012-02-29	3,680	3,735	3,670	3,680	5,481,200	3,680
2012-02-28	3,595	3,685	3,575	3,675	5,230,000	3,675
2012-02-27	3,700	3,710	3,665	3,680	6,891,000	3,680
2012-02-24	3,590	3,620	3,585	3,615	5,056,000	3,615
2012-02-23	3,605	3,625	3,555	3,610	5,840,500	3,610
2012-02-22	3,565	3,590	3,520	3,585	5,512,700	3,585
2012-02-21	3,605	3,635	3,585	3,610	4,792,500	3,610
2012-02-20	3,640	3,645	3,575	3,590	3,869,400	3,590
2012-02-17	3,580	3,605	3,535	3,550	8,109,000	3,550
2012-02-16	3,520	3,550	3,475	3,535	6,976,800	3,535
2012-02-15	3,505	3,560	3,500	3,530	8,337,900	3,530
2012-02-14	3,455	3,505	3,445	3,490	5,566,000	3,490
2012-02-13	3,410	3,460	3,390	3,440	4,541,200	3,440
2012-02-10	3,470	3,485	3,410	3,415	6,428,900	3,415
2012-02-09	3,430	3,490	3,425	3,460	5,838,700	3,460
2012-02-08	3,420	3,445	3,415	3,445	5,552,500	3,445
2012-02-07	3,390	3,400	3,370	3,395	4,785,300	3,395
2012-02-06	3,390	3,410	3,365	3,400	6,544,200	3,400
2012-02-03	3,385	3,400	3,335	3,345	11,658,300	3,345
2012-02-02	3,300	3,305	3,275	3,280	4,091,500	3,280
2012-02-01	3,305	3,305	3,255	3,270	5,504,900	3,270
2012-01-31	3,270	3,315	3,260	3,290	11,674,100	3,290
2012-01-30	3,435	3,455	3,410	3,435	2,965,000	3,435
2012-01-27	3,500	3,515	3,460	3,470	3,397,000	3,470
2012-01-26	3,510	3,515	3,470	3,485	2,968,500	3,485
2012-01-25	3,435	3,525	3,425	3,510	4,260,400	3,510
2012-01-24	3,420	3,430	3,400	3,410	1,764,800	3,410
2012-01-23	3,415	3,425	3,385	3,390	1,966,900	3,390
2012-01-20	3,420	3,445	3,405	3,430	3,976,300	3,430
2012-01-19	3,345	3,375	3,345	3,350	2,157,000	3,350
2012-01-18	3,285	3,345	3,275	3,320	3,040,800	3,320
2012-01-17	3,300	3,320	3,280	3,305	1,776,400	3,305
2012-01-16	3,320	3,325	3,275	3,280	1,774,800	3,280
2012-01-13	3,305	3,360	3,300	3,355	4,735,600	3,355
2012-01-12	3,250	3,265	3,230	3,255	3,206,400	3,255
2012-01-11	3,310	3,320	3,270	3,285	2,807,500	3,285
2012-01-10	3,350	3,360	3,305	3,315	3,468,300	3,315
2012-01-06	3,370	3,390	3,330	3,365	2,258,700	3,365
2012-01-05	3,410	3,415	3,385	3,390	1,703,400	3,390
2012-01-04	3,440	3,450	3,425	3,430	2,199,700	3,430

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