1. HOME >
  2. 株価時系列 >
  3. 7751 >
  4. 2016年

7751 キヤノン(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-303,2353,3043,2303,2955,105,2003,295
2016-12-293,2633,2763,2323,2455,185,4003,245
2016-12-283,3203,3373,2883,3027,171,5003,302
2016-12-273,4303,4323,4073,4168,743,2003,416
2016-12-263,4463,4463,4253,4305,199,9003,430
2016-12-223,4273,4343,4133,4345,165,3003,434
2016-12-213,4403,4453,4173,4264,774,7003,426
2016-12-203,4293,4353,4163,4324,096,2003,432
2016-12-193,4283,4303,4123,4173,467,9003,417
2016-12-163,4283,4393,4143,4284,425,4003,428
2016-12-153,4063,4303,3963,4104,506,7003,410
2016-12-143,3983,4093,3953,3963,519,0003,396
2016-12-133,3933,4053,3833,4005,002,5003,400
2016-12-123,4503,4683,3923,4176,452,7003,417
2016-12-093,4103,4343,4033,4227,161,4003,422
2016-12-083,3943,4033,3763,3965,737,5003,396
2016-12-073,3193,3733,3113,3675,537,5003,367
2016-12-063,3203,3233,2893,2994,451,3003,299
2016-12-053,2803,2953,2673,2883,600,4003,288
2016-12-023,2903,3153,2853,3014,806,0003,301
2016-12-013,3203,3283,2783,2846,217,2003,284
2016-11-303,2433,2643,2353,2617,277,1003,261
2016-11-293,2173,2373,2113,2323,936,3003,232
2016-11-283,2003,2273,1903,2195,941,6003,219
2016-11-253,1493,1783,1353,1644,560,4003,164
2016-11-243,1303,1493,1303,1343,967,2003,134
2016-11-223,1243,1343,1153,1303,223,9003,130
2016-11-213,1433,1433,1123,1243,667,5003,124
2016-11-183,1213,1323,1023,1034,861,1003,103
2016-11-173,0903,1143,0823,1144,260,6003,114
2016-11-163,0693,0903,0633,0824,645,3003,082
2016-11-153,0283,0483,0253,0453,956,1003,045
2016-11-142,9993,0342,987.53,0294,017,6003,029
2016-11-112,9933,0002,9672,9765,675,1002,976
2016-11-102,9992,9992,9612,9705,303,6002,970
2016-11-092,9893,0162,8502,868.59,843,0002,868.50
2016-11-082,9882,9882,9582,968.52,979,5002,968.50
2016-11-072,9842,992.52,9492,951.55,076,9002,951.50
2016-11-042,9682,982.52,9452,9704,418,3002,970
2016-11-022,9913,0092,9812,9973,440,4002,997
2016-11-013,0293,0303,0033,0212,939,1003,021
2016-10-312,9853,0202,9833,0173,603,1003,017
2016-10-282,951.52,993.52,9502,991.56,111,4002,991.50
2016-10-272,9602,990.52,9582,961.58,827,3002,961.50
2016-10-263,0703,0723,0473,0532,730,9003,053
2016-10-253,0753,0823,0643,0742,580,7003,074
2016-10-243,0523,0593,0283,0562,559,5003,056
2016-10-213,0343,0663,0313,0483,224,5003,048
2016-10-203,0123,0393,0063,0343,043,3003,034
2016-10-193,0323,0343,0163,0301,872,7003,030
2016-10-173,0123,0343,0083,0262,549,3003,026
2016-10-132,9993,0122,9702,9822,472,1002,982
2016-10-122,9853,0072,9802,989.52,631,2002,989.50
2016-10-113,0093,0343,0043,0122,884,0003,012
2016-10-072,9982,9982,9812,991.52,617,4002,991.50
2016-10-062,990.53,0002,981.52,987.52,671,4002,987.50
2016-10-052,9632,9762,951.52,974.52,452,5002,974.50
2016-10-042,9392,9492,9212,9442,908,2002,944
2016-10-032,9452,9502,9312,9332,451,7002,933
2016-09-302,9382,940.52,8912,923.54,412,8002,923.50
2016-09-292,9352,9742,9302,965.52,985,6002,965.50
2016-09-282,9282,9372,9032,917.52,614,5002,917.50
2016-09-272,8962,9462,8812,9463,506,3002,946
2016-09-262,9242,9382,9132,9232,823,8002,923
2016-09-232,942.52,942.52,914.52,9213,423,9002,921
2016-09-212,902.52,9492,877.52,942.54,383,1002,942.50
2016-09-202,8802,9032,8722,9023,652,1002,902
2016-09-162,8902,9082,877.52,901.52,963,9002,901.50
2016-09-152,8962,899.52,875.52,8872,944,6002,887
2016-09-142,901.52,913.52,894.52,9032,313,2002,903
2016-09-132,9012,925.52,890.52,920.53,657,1002,920.50
2016-09-122,959.52,962.52,888.52,901.56,397,6002,901.50
2016-09-092,9903,0172,9883,0054,128,1003,005
2016-09-083,0313,0313,0073,0202,729,7003,020
2016-09-073,0103,0183,0003,0172,943,8003,017
2016-09-063,0313,0533,0283,0402,741,7003,040
2016-09-053,0153,0373,0053,0283,622,5003,028
2016-09-022,975.52,9852,9682,9812,734,6002,981
2016-09-012,971.52,9772,9602,975.52,725,4002,975.50
2016-08-312,940.52,968.52,938.52,9644,329,9002,964
2016-08-302,9102,913.52,9022,906.51,715,2002,906.50
2016-08-292,9012,912.52,894.52,908.52,367,8002,908.50
2016-08-262,8872,889.52,8582,859.52,877,6002,859.50
2016-08-252,8952,9002,8832,8872,494,3002,887
2016-08-242,861.52,908.52,861.52,8872,671,7002,887
2016-08-232,8842,8862,855.52,8612,799,2002,861
2016-08-222,9142,917.52,890.52,8942,382,6002,894
2016-08-192,924.52,9252,901.52,9172,453,8002,917
2016-08-182,911.52,920.52,885.52,8912,939,7002,891
2016-08-172,8852,924.52,860.52,9183,564,9002,918
2016-08-162,9102,931.52,881.52,881.52,638,3002,881.50
2016-08-152,9062,922.52,900.52,916.51,722,6002,916.50
2016-08-122,9492,9502,911.52,9203,284,0002,920
2016-08-102,918.52,9412,907.52,9342,807,4002,934
2016-08-092,929.52,946.52,9102,923.52,626,1002,923.50
2016-08-082,911.52,9242,8922,923.52,835,2002,923.50
2016-08-052,8772,8882,856.52,865.52,370,6002,865.50
2016-08-042,8212,869.52,8082,868.52,741,8002,868.50
2016-08-032,8202,834.52,8082,819.53,587,6002,819.50
2016-08-022,876.52,891.52,8622,8622,467,7002,862
2016-08-012,8852,933.52,865.52,9123,290,9002,912
2016-07-292,8972,948.52,8732,9354,509,2002,935
2016-07-282,913.52,927.52,8852,897.53,556,7002,897.50
2016-07-272,873.52,945.52,8652,9294,320,8002,929
2016-07-263,0203,0222,9052,913.54,661,1002,913.50
2016-07-252,983.53,0072,974.52,9972,759,8002,997
2016-07-222,956.52,986.52,9422,9712,792,1002,971
2016-07-212,9833,0042,9622,985.53,243,4002,985.50
2016-07-202,988.52,989.52,9252,949.53,696,1002,949.50
2016-07-192,9852,9962,9562,9964,026,2002,996
2016-07-152,983.52,9892,9312,959.55,648,5002,959.50
2016-07-142,9553,0252,9543,0173,940,4003,017
2016-07-133,0003,0002,9582,963.54,780,5002,963.50
2016-07-122,9232,9712,9202,948.54,635,2002,948.50
2016-07-112,838.52,894.52,833.52,8824,238,6002,882
2016-07-082,8002,847.52,7972,802.54,783,9002,802.50
2016-07-072,8302,859.52,821.52,8263,097,8002,826
2016-07-062,860.52,868.52,8282,8524,307,7002,852
2016-07-052,9122,9262,885.52,909.52,224,0002,909.50
2016-07-042,8902,9182,8702,9113,359,5002,911
2016-07-012,9272,9472,888.52,8934,299,0002,893
2016-06-302,9522,9552,912.52,912.56,346,0002,912.50
2016-06-292,8682,914.52,845.52,9066,071,8002,906
2016-06-282,9052,9052,7802,8618,660,7002,861
2016-06-272,9682,9952,9342,946.512,718,1002,946.50
2016-06-243,1453,1572,9102,95012,714,3002,950
2016-06-233,1203,1313,0903,1282,674,4003,128
2016-06-223,1103,1193,0823,0992,808,6003,099
2016-06-213,0423,1093,0333,1064,778,7003,106
2016-06-203,0513,0713,0363,0414,998,9003,041
2016-06-172,9953,0332,985.53,0225,060,4003,022
2016-06-163,0143,0282,9772,9816,131,8002,981
2016-06-152,9993,0342,9913,0144,282,8003,014
2016-06-143,0203,0332,997.53,0015,830,4003,001
2016-06-133,0673,0823,0353,0353,693,9003,035
2016-06-103,0963,1163,0873,1045,011,1003,104
2016-06-093,1103,1233,0913,1153,455,5003,115
2016-06-083,1323,1323,1003,1282,707,1003,128
2016-06-073,1303,1423,1093,1312,826,0003,131
2016-06-063,0903,1223,0743,1223,002,2003,122
2016-06-033,1153,1503,1123,1173,145,7003,117
2016-06-023,1723,1813,1173,1213,673,2003,121
2016-06-013,2003,2113,1763,1893,272,4003,189
2016-05-313,1653,2273,1593,2125,075,9003,212
2016-05-303,1483,1633,1373,1602,497,0003,160
2016-05-273,1223,1343,1143,1312,213,8003,131
2016-05-263,1503,1503,1033,1102,819,5003,110
2016-05-253,1123,1263,1043,1172,486,9003,117
2016-05-243,0973,0973,0773,0812,608,2003,081
2016-05-233,1073,1233,0743,1152,732,4003,115
2016-05-203,0943,1163,0833,1142,950,6003,114
2016-05-193,1153,1173,0753,0832,758,8003,083
2016-05-183,0913,1203,0773,1033,193,6003,103
2016-05-173,0823,0903,0643,0892,785,5003,089
2016-05-163,0503,0963,0473,0822,621,9003,082
2016-05-133,1093,1093,0493,0493,683,0003,049
2016-05-123,0503,0873,0263,0792,546,3003,079
2016-05-113,1013,1103,0563,0672,991,1003,067
2016-05-103,0213,0823,0143,0754,179,2003,075
2016-05-093,0033,0192,993.53,0024,076,3003,002
2016-05-063,0103,0253,0003,0065,608,6003,006
2016-05-023,0033,0403,0003,0276,860,6003,027
2016-04-283,2293,2293,1073,1128,687,8003,112
2016-04-273,2803,2803,1803,2039,982,8003,203
2016-04-263,4103,4123,3533,3813,374,1003,381
2016-04-253,3953,4043,3563,3933,805,3003,393
2016-04-223,3283,3833,3233,3834,252,9003,383
2016-04-213,3593,3823,3363,3593,771,4003,359
2016-04-203,3503,3733,3273,3333,298,0003,333
2016-04-193,3163,3393,3133,3293,678,7003,329
2016-04-183,2003,2463,1853,2363,510,9003,236
2016-04-153,2873,3183,2813,2983,618,4003,298
2016-04-143,2783,3273,2543,3254,581,0003,325
2016-04-133,1993,2383,1923,2273,136,0003,227
2016-04-123,1613,1833,1333,1663,254,0003,166
2016-04-113,1313,1483,0983,1403,029,8003,140
2016-04-083,0853,1863,0763,1525,084,6003,152
2016-04-073,1513,1873,1223,1314,713,1003,131
2016-04-063,1513,1983,1503,1653,105,3003,165
2016-04-053,2243,2333,1573,1683,887,2003,168
2016-04-043,2313,2743,2213,2333,282,0003,233
2016-04-013,3453,3473,2383,2445,320,8003,244
2016-03-313,3743,3863,3473,3553,693,2003,355
2016-03-303,3623,3813,3373,3382,675,3003,338
2016-03-293,3753,3943,3573,3853,094,5003,385
2016-03-283,3843,3913,3373,3762,499,5003,376
2016-03-253,3113,3833,3113,3732,910,8003,373
2016-03-243,3323,3463,3013,3013,060,8003,301
2016-03-233,3513,3803,3413,3512,638,8003,351
2016-03-223,3943,3953,3093,3563,981,4003,356
2016-03-183,3003,3653,3003,3594,726,0003,359
2016-03-173,3673,3753,2793,3195,010,4003,319
2016-03-163,3673,3973,3563,3662,332,7003,366
2016-03-153,4003,4083,3713,3862,621,9003,386
2016-03-143,3923,4173,3713,3792,938,0003,379
2016-03-113,2733,3773,2633,3636,829,2003,363
2016-03-103,3663,3663,2863,3005,199,1003,300
2016-03-093,2753,3433,2753,3264,443,3003,326
2016-03-083,3003,3163,2663,2974,288,8003,297
2016-03-073,3693,3733,3283,3303,555,6003,330
2016-03-043,2993,3693,2923,3683,500,9003,368
2016-03-033,2903,3453,2853,3153,225,3003,315
2016-03-023,2773,3073,2353,2854,033,1003,285
2016-03-013,1793,1943,1463,1753,581,5003,175
2016-02-293,3013,3013,1633,1636,214,2003,163
2016-02-263,3053,3293,2603,2602,708,6003,260
2016-02-253,2613,3143,2313,2693,255,3003,269
2016-02-243,2473,2693,2143,2573,787,0003,257
2016-02-233,3333,3593,2823,2982,985,0003,298
2016-02-223,2483,3283,2333,3113,244,9003,311
2016-02-193,3023,3123,2443,2693,859,6003,269
2016-02-183,3193,3563,3063,3255,934,9003,325
2016-02-173,2313,2773,1623,2066,387,5003,206
2016-02-163,2093,2663,1783,2335,206,3003,233
2016-02-153,1063,2583,0463,2197,957,6003,219
2016-02-122,995.53,0602,977.52,9869,932,9002,986
2016-02-103,1953,1983,0803,1176,734,6003,117
2016-02-093,2673,2743,2093,2115,630,4003,211
2016-02-083,3153,3893,2823,3713,354,4003,371
2016-02-053,2873,3623,2843,3524,762,0003,352
2016-02-043,2373,3353,2253,3144,046,8003,314
2016-02-033,3313,3443,2663,2784,303,7003,278
2016-02-023,3503,3813,3383,3723,725,2003,372
2016-02-013,4053,4173,3613,3905,629,7003,390
2016-01-293,3063,3563,2133,3428,253,7003,342
2016-01-283,2903,3573,2683,3084,496,7003,308
2016-01-273,3043,3103,2463,2875,791,3003,287
2016-01-263,3003,3083,2423,2613,893,0003,261
2016-01-253,3353,3563,3013,3283,674,9003,328
2016-01-223,2603,3163,2323,3105,506,0003,310
2016-01-213,2353,2753,1623,1626,673,8003,162
2016-01-203,3003,3093,2313,2384,552,9003,238
2016-01-193,2603,3113,2513,3074,207,4003,307
2016-01-183,2413,2943,2343,2785,010,9003,278
2016-01-153,3603,3833,2943,3094,583,5003,309
2016-01-143,3003,3103,2663,3025,947,4003,302
2016-01-133,3073,3863,3063,3615,104,5003,361
2016-01-123,3503,3623,2823,2857,764,3003,285
2016-01-083,3963,4553,3673,3827,827,8003,382
2016-01-073,4953,5123,4463,4484,542,6003,448
2016-01-063,5593,5783,4933,5144,622,6003,514
2016-01-053,5783,6083,5593,5673,416,2003,567
2016-01-043,6453,6563,5813,5934,155,2003,593

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