7751 キヤノン(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-303,3303,3303,3103,3304,245,7003,330
2013-12-273,3003,3053,2703,3005,464,7003,300
2013-12-263,2953,3103,2803,2955,898,8003,295
2013-12-253,3603,3753,3503,3756,464,6003,375
2013-12-243,3453,3653,3453,3556,290,8003,355
2013-12-203,3253,3353,3103,3255,510,8003,325
2013-12-193,3553,3553,3153,3255,734,0003,325
2013-12-183,2703,3353,2653,3156,216,8003,315
2013-12-173,2603,2703,2553,2653,506,4003,265
2013-12-163,2703,2753,2503,2554,244,7003,255
2013-12-133,2653,3053,2503,2759,859,2003,275
2013-12-123,2803,2903,2403,2756,240,0003,275
2013-12-113,3253,3303,2853,3004,345,6003,300
2013-12-103,3203,3303,2953,3055,416,3003,305
2013-12-093,3303,3353,3103,3255,066,6003,325
2013-12-063,2503,2953,2503,2854,899,4003,285
2013-12-053,3353,3453,2903,2955,322,0003,295
2013-12-043,3403,3503,3203,3257,045,5003,325
2013-12-033,3853,4053,3703,3904,952,3003,390
2013-12-023,4103,4103,3503,3705,230,3003,370
2013-11-293,3853,4103,3603,4106,460,5003,410
2013-11-283,3803,3953,3603,3805,602,5003,380
2013-11-273,3003,3603,3003,3356,970,4003,335
2013-11-263,3203,3303,3053,3104,464,8003,310
2013-11-253,3153,3303,2853,3256,659,4003,325
2013-11-223,2603,3153,2553,2857,092,3003,285
2013-11-213,2153,2503,2103,2505,028,7003,250
2013-11-203,2403,2453,2053,2153,212,2003,215
2013-11-193,2253,2403,2103,2353,004,5003,235
2013-11-183,2503,2503,2103,2304,609,0003,230
2013-11-153,2003,2403,1953,2307,336,7003,230
2013-11-143,1503,1953,1453,1705,306,7003,170
2013-11-133,1153,1553,1153,1403,441,6003,140
2013-11-123,1153,1553,1103,1454,584,5003,145
2013-11-113,1103,1253,0903,1003,367,5003,100
2013-11-083,0603,0853,0603,0854,167,7003,085
2013-11-073,1103,1153,0853,0953,637,8003,095
2013-11-063,0653,1203,0653,0903,606,0003,090
2013-11-053,1053,1103,0603,0653,677,2003,065
2013-11-013,0953,1103,0703,0807,549,2003,080
2013-10-313,1203,1303,0853,0903,124,6003,090
2013-10-303,1253,1403,1153,1204,607,8003,120
2013-10-293,1553,1653,1103,1203,880,5003,120
2013-10-283,1203,1703,1103,1505,028,9003,150
2013-10-253,1053,1203,0803,0806,464,0003,080
2013-10-243,1203,1353,1103,1303,389,8003,130
2013-10-233,2053,2103,1303,1355,460,9003,135
2013-10-223,1953,2203,1853,2053,696,2003,205
2013-10-213,1403,1953,1403,1854,898,2003,185
2013-10-183,1253,1403,1103,1402,945,6003,140
2013-10-173,1503,1553,0953,1204,065,4003,120
2013-10-163,1203,1353,0953,1102,930,3003,110
2013-10-153,1503,1753,1103,1155,250,4003,115
2013-10-113,1103,1603,0953,1158,412,3003,115
2013-10-103,1153,1503,1003,1253,607,7003,125
2013-10-093,0553,1103,0503,1053,741,1003,105
2013-10-083,0703,0803,0553,0754,548,1003,075
2013-10-073,1103,1153,0803,1003,954,7003,100
2013-10-043,0703,1253,0703,1053,933,4003,105
2013-10-033,0653,1453,0603,1156,724,8003,115
2013-10-023,1203,1303,0353,0556,786,1003,055
2013-10-013,1253,1403,1103,1154,563,3003,115
2013-09-303,1303,1603,1253,1303,477,9003,130
2013-09-273,1753,1803,1603,1702,352,3003,170
2013-09-263,1703,1753,1203,1753,786,5003,175
2013-09-253,1503,1653,1103,1304,310,4003,130
2013-09-243,1803,2053,1453,1554,347,7003,155
2013-09-203,1803,2253,1703,22010,360,3003,220
2013-09-193,2053,2103,1353,1758,764,3003,175
2013-09-183,2403,2603,1853,1955,843,7003,195
2013-09-173,2153,2603,2053,2305,505,5003,230
2013-09-133,1753,2103,1703,2008,426,6003,200
2013-09-123,1453,1953,1453,1854,334,5003,185
2013-09-113,1953,2153,1503,1657,181,0003,165
2013-09-103,1603,1903,1553,1804,733,6003,180
2013-09-093,1603,1653,1353,1506,263,0003,150
2013-09-063,1153,1203,0953,1007,031,6003,100
2013-09-053,1453,1553,1053,1157,763,8003,115
2013-09-043,1403,1653,1253,14512,188,0003,145
2013-09-032,9733,0352,9583,0305,155,6003,030
2013-09-022,9412,9662,9132,9354,169,2002,935
2013-08-303,0153,0252,9482,9487,174,0002,948
2013-08-292,9562,9682,9292,9495,924,9002,949
2013-08-282,9702,9732,9422,9578,640,6002,957
2013-08-273,0103,0303,0003,0003,289,6003,000
2013-08-263,0253,0303,0003,0103,195,0003,010
2013-08-233,0253,0353,0003,0206,182,7003,020
2013-08-223,0103,0152,9662,9889,352,4002,988
2013-08-213,0103,0353,0053,0256,585,4003,025
2013-08-203,0403,0453,0053,0108,071,6003,010
2013-08-193,0703,0803,0453,0603,377,6003,060
2013-08-163,0953,1103,0603,0706,435,3003,070
2013-08-153,1153,1503,1103,1154,524,1003,115
2013-08-143,1603,1653,1253,1456,448,0003,145
2013-08-133,1353,2003,1203,1904,376,1003,190
2013-08-123,0503,1353,0403,1306,300,6003,130
2013-08-093,1203,1253,0403,0658,614,4003,065
2013-08-083,1103,1903,1053,1357,149,3003,135
2013-08-073,1403,1753,1253,1306,548,4003,130
2013-08-063,1753,2103,1503,2104,659,9003,210
2013-08-053,1803,1953,1353,1754,906,3003,175
2013-08-023,1503,1603,1253,1556,468,0003,155
2013-08-013,0503,1103,0353,0956,146,4003,095
2013-07-313,0403,0903,0203,0259,138,3003,025
2013-07-303,0753,0803,0053,03516,476,1003,035
2013-07-293,1203,1353,0903,1008,699,5003,100
2013-07-263,2003,2153,1653,1659,490,0003,165
2013-07-253,2003,2653,1903,24520,528,1003,245
2013-07-243,4103,4403,4003,4304,482,0003,430
2013-07-233,3803,4353,3753,4204,008,3003,420
2013-07-223,4203,4203,3603,3804,086,9003,380
2013-07-193,4303,4453,3503,3857,122,5003,385
2013-07-183,4153,4203,3903,4203,461,0003,420
2013-07-173,4353,4403,3753,4105,557,4003,410
2013-07-163,4203,4803,4103,4606,448,9003,460
2013-07-123,3503,3753,3303,3705,504,2003,370
2013-07-113,3403,3653,2903,3304,687,0003,330
2013-07-103,3603,3853,3503,3804,316,3003,380
2013-07-093,3803,3803,3253,3804,856,1003,380
2013-07-083,3853,4003,3253,3304,871,6003,330
2013-07-053,3403,3853,3353,3754,325,6003,375
2013-07-043,3203,3553,3153,3203,644,3003,320
2013-07-033,3703,3803,3303,3554,593,5003,355
2013-07-023,2603,3603,2603,3609,864,7003,360
2013-07-013,2603,2603,1803,2406,224,2003,240
2013-06-283,2403,2753,2203,2357,604,8003,235
2013-06-273,2453,2453,1703,2207,733,2003,220
2013-06-263,2003,2303,1703,1857,554,6003,185
2013-06-253,2503,2903,2103,2507,876,7003,250
2013-06-243,3003,3053,2303,2505,648,9003,250
2013-06-213,1503,2903,1403,27011,520,7003,270
2013-06-203,2103,2453,1803,2157,763,8003,215
2013-06-193,2453,2653,2153,2506,459,6003,250
2013-06-183,1703,2053,1353,1756,789,2003,175
2013-06-173,1253,1653,1053,1606,369,4003,160
2013-06-143,1203,1903,1053,12515,023,6003,125
2013-06-133,1703,1803,1003,1259,002,6003,125
2013-06-123,1353,2603,1153,2357,840,2003,235
2013-06-113,2503,2553,1853,18511,827,9003,185
2013-06-103,2803,2953,2403,2856,925,4003,285
2013-06-073,2153,2403,1453,18511,984,7003,185
2013-06-063,2353,3653,2203,27010,749,5003,270
2013-06-053,4003,4403,3003,3059,058,6003,305
2013-06-043,3353,4903,3153,4558,792,2003,455
2013-06-033,5003,5003,3703,3808,496,5003,380
2013-05-313,6103,6253,5103,5307,854,1003,530
2013-05-303,6303,6653,5653,6007,695,9003,600
2013-05-293,7653,7653,6603,6707,603,3003,670
2013-05-283,6303,7453,6103,6955,261,9003,695
2013-05-273,7103,7403,6553,6608,028,9003,660
2013-05-243,8003,8353,5653,71017,690,6003,710
2013-05-234,0004,1153,7103,73522,033,2003,735
2013-05-223,8103,9453,8053,88512,177,6003,885
2013-05-213,7703,8103,7553,8004,189,7003,800
2013-05-203,8053,8203,7853,8055,220,7003,805
2013-05-173,7953,8103,7703,7807,293,7003,780
2013-05-163,7903,8003,7253,7758,716,0003,775
2013-05-153,6953,7703,6803,74011,048,9003,740
2013-05-143,6403,6703,6253,6456,832,6003,645
2013-05-133,6403,6453,6103,6256,974,8003,625
2013-05-103,5903,5903,5253,5559,897,0003,555
2013-05-093,5103,5153,4553,4705,654,8003,470
2013-05-083,4853,5453,4753,5056,988,5003,505
2013-05-073,5353,5353,4853,4856,897,6003,485
2013-05-023,4003,4803,4003,4456,366,2003,445
2013-05-013,4603,4753,4053,4407,866,6003,440
2013-04-303,5503,5553,4803,4958,585,2003,495
2013-04-263,6153,6153,5503,56010,662,3003,560
2013-04-253,6303,6653,5553,59527,280,5003,595
2013-04-243,8353,8403,7903,8407,501,1003,840
2013-04-233,8003,8203,7553,7904,574,0003,790
2013-04-223,8003,8403,7703,7807,393,5003,780
2013-04-193,7203,7403,6653,7157,586,5003,715
2013-04-183,7003,7503,6803,6808,148,5003,680
2013-04-173,6453,7103,6203,6707,798,5003,670
2013-04-163,6053,6503,5603,6107,859,0003,610
2013-04-153,6153,7103,6153,6757,969,6003,675
2013-04-123,6903,6953,5603,67511,970,4003,675
2013-04-113,6003,7253,5953,69513,930,5003,695
2013-04-103,4803,5703,4703,54513,044,4003,545
2013-04-093,4753,4903,4453,4759,932,0003,475
2013-04-083,3603,4103,3553,40510,528,5003,405
2013-04-053,4253,4503,2703,29013,333,9003,290
2013-04-043,2003,2703,0703,24019,443,4003,240
2013-04-033,2903,2953,2203,2705,060,7003,270
2013-04-023,3303,3353,2203,2457,250,4003,245
2013-04-013,4103,4303,3603,3604,541,5003,360
2013-03-293,4803,4803,3953,4004,731,7003,400
2013-03-283,5153,5203,4253,4507,129,3003,450
2013-03-273,5353,5453,5103,5253,315,8003,525
2013-03-263,5003,5253,4853,4954,395,0003,495
2013-03-253,5553,5703,5003,5003,789,1003,500
2013-03-223,5353,5403,4853,5004,430,7003,500
2013-03-213,5753,6003,5353,5357,075,9003,535
2013-03-193,4303,5103,4203,4908,137,5003,490
2013-03-183,4203,4253,3753,3858,081,7003,385
2013-03-153,4903,5253,4603,4608,519,6003,460
2013-03-143,4803,4953,4353,4704,472,7003,470
2013-03-133,5003,5253,4503,4509,026,9003,450
2013-03-123,5653,6703,5353,55013,461,0003,550
2013-03-113,4203,6053,3953,50516,973,7003,505
2013-03-083,3753,4103,3703,38512,085,0003,385
2013-03-073,4003,4003,3553,3654,184,5003,365
2013-03-063,4003,4003,3603,3704,820,4003,370
2013-03-053,3553,3953,3303,3454,719,5003,345
2013-03-043,3953,4103,3453,3504,295,5003,350
2013-03-013,3453,3803,3403,3753,777,9003,375
2013-02-283,2953,3703,2903,3658,790,3003,365
2013-02-273,3003,3053,2353,2355,969,1003,235
2013-02-263,3403,3653,3203,3256,461,3003,325
2013-02-253,3653,3903,3403,3757,301,6003,375
2013-02-223,3503,3553,2953,3156,347,0003,315
2013-02-213,3453,3603,3003,3054,685,6003,305
2013-02-203,3503,3903,3453,3458,600,4003,345
2013-02-193,2803,3253,2653,2953,681,1003,295
2013-02-183,3203,3253,2953,3104,094,8003,310
2013-02-153,2753,3053,2403,2655,812,6003,265
2013-02-143,3103,3303,2603,3155,924,0003,315
2013-02-133,3003,3003,2403,2606,596,9003,260
2013-02-123,3003,3453,2753,3058,542,1003,305
2013-02-083,2703,3053,2203,2359,246,7003,235
2013-02-073,3553,3753,3103,3109,030,9003,310
2013-02-063,3603,4403,3553,41512,250,1003,415
2013-02-053,2803,3353,2703,3207,593,8003,320
2013-02-043,3203,3353,2803,3157,917,8003,315
2013-02-013,3653,3753,3003,3206,836,7003,320
2013-01-313,4303,4403,3203,36512,366,1003,365
2013-01-303,3453,3853,3053,3857,554,8003,385
2013-01-293,3153,3303,2853,2907,178,0003,290
2013-01-283,3603,3653,3203,3304,597,8003,330
2013-01-253,3603,3603,3153,3507,350,3003,350
2013-01-243,2503,3053,2353,3006,699,7003,300
2013-01-233,2253,3053,1853,2756,483,1003,275
2013-01-223,3303,3353,2253,2758,623,2003,275
2013-01-213,3903,3903,3103,3305,431,5003,330
2013-01-183,3753,3803,3253,3509,295,2003,350
2013-01-173,2703,2903,2103,2559,101,5003,255
2013-01-163,2703,3353,2503,2508,061,2003,250
2013-01-153,4203,4353,3703,3905,459,1003,390
2013-01-113,3503,3803,3103,3708,658,9003,370
2013-01-103,3003,3103,2553,2956,323,0003,295
2013-01-093,2403,3003,2303,2857,504,8003,285
2013-01-083,3403,3953,2853,3256,646,7003,325
2013-01-073,4453,4453,3103,3305,357,6003,330
2013-01-043,4753,4753,4053,4207,186,5003,420

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