1. HOME >
  2. 株価時系列 >
  3. 7751 >
  4. 2019年

7751 キヤノン(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-303,0003,0032,9852,986.53,033,3002,986.50
2019-12-272,9933,0172,9933,0033,991,8003,003
2019-12-263,0653,0803,0613,0795,147,6003,079
2019-12-253,0743,0793,0623,0682,937,4003,068
2019-12-243,0753,0823,0683,0723,068,3003,072
2019-12-233,0933,0953,0713,0743,368,5003,074
2019-12-203,1063,1083,0863,0864,382,4003,086
2019-12-193,1023,1143,0923,1013,147,1003,101
2019-12-183,0893,1173,0843,1143,696,6003,114
2019-12-173,0953,0973,0803,0953,092,3003,095
2019-12-163,0883,0923,0783,0802,252,7003,080
2019-12-133,0843,0923,0663,0815,616,0003,081
2019-12-123,0533,0693,0433,0503,227,2003,050
2019-12-113,0713,0793,0563,0612,748,0003,061
2019-12-103,0653,0713,0533,0593,281,6003,059
2019-12-093,0803,0863,0613,0663,178,9003,066
2019-12-063,0673,0743,0573,0702,986,0003,070
2019-12-053,0583,0653,0453,0512,585,1003,051
2019-12-043,0253,0523,0203,0502,924,8003,050
2019-12-033,0253,0543,0113,0472,617,0003,047
2019-12-023,0383,0583,0323,0462,345,7003,046
2019-11-293,0363,0473,0303,0302,529,6003,030
2019-11-283,0573,0653,0333,0362,260,3003,036
2019-11-273,0153,0353,0073,0352,538,4003,035
2019-11-263,0203,0243,0013,0235,618,5003,023
2019-11-253,0073,0092,9963,0001,694,6003,000
2019-11-222,9853,0032,9782,9872,399,8002,987
2019-11-212,9702,9912,9442,986.53,457,6002,986.50
2019-11-203,0013,0142,9792,982.54,389,0002,982.50
2019-11-193,0223,0293,0143,0232,055,0003,023
2019-11-183,0233,0363,0173,0312,176,0003,031
2019-11-153,0143,0222,998.53,0162,905,2003,016
2019-11-143,0053,0162,9902,998.52,676,7002,998.50
2019-11-133,0213,0263,0113,0192,444,0003,019
2019-11-123,0253,0333,0143,0322,775,0003,032
2019-11-113,0153,0263,0033,0072,316,5003,007
2019-11-083,0063,0112,9873,0043,661,8003,004
2019-11-072,994.53,0042,9752,978.53,166,6002,978.50
2019-11-063,0103,0292,963.52,980.54,421,0002,980.50
2019-11-052,9983,0072,9852,997.55,297,8002,997.50
2019-11-012,9582,9712,949.52,9612,518,7002,961
2019-10-312,9802,9912,9522,9624,414,5002,962
2019-10-302,8902,976.52,887.52,972.56,553,4002,972.50
2019-10-292,816.52,911.52,8152,9119,066,7002,911
2019-10-282,9602,961.52,932.52,934.53,593,3002,934.50
2019-10-252,9572,9692,9422,9502,947,4002,950
2019-10-242,964.52,9752,956.52,9712,930,1002,971
2019-10-232,948.52,961.52,929.52,9474,216,9002,947
2019-10-212,8932,9192,8822,9143,109,2002,914
2019-10-182,909.52,9162,858.52,8594,512,5002,859
2019-10-172,9132,920.52,9022,904.52,894,7002,904.50
2019-10-162,9402,9452,911.52,926.53,906,2002,926.50
2019-10-152,9062,924.52,895.52,908.53,838,3002,908.50
2019-10-112,8532,879.52,8482,864.53,670,8002,864.50
2019-10-102,8212,8312,8062,8283,105,7002,828
2019-10-092,809.52,831.52,8082,8273,128,9002,827
2019-10-082,8322,8602,8322,8502,288,5002,850
2019-10-072,8552,862.52,8192,825.52,551,6002,825.50
2019-10-042,8502,8702,833.52,865.52,336,4002,865.50
2019-10-032,8702,8942,858.52,8673,681,2002,867
2019-10-022,9082,9412,906.52,9382,415,9002,938
2019-10-012,899.52,945.52,8962,9262,451,7002,926
2019-09-302,8942,9102,8742,882.54,394,4002,882.50
2019-09-272,893.52,927.52,893.52,9263,334,8002,926
2019-09-262,903.52,906.52,8742,8874,286,4002,887
2019-09-252,8212,8812,803.52,8753,698,7002,875
2019-09-242,9102,9162,8642,8695,574,6002,869
2019-09-202,941.52,9512,919.52,934.54,449,9002,934.50
2019-09-192,9382,9562,925.52,928.52,819,5002,928.50
2019-09-182,9432,945.52,9032,9232,976,5002,923
2019-09-172,9452,9502,9272,9453,251,7002,945
2019-09-132,9432,9532,9092,9495,836,0002,949
2019-09-122,9402,947.52,910.52,9353,767,0002,935
2019-09-112,8802,908.52,863.52,9073,780,2002,907
2019-09-102,8202,8582,818.52,8583,240,8002,858
2019-09-092,8002,8092,7812,8092,710,0002,809
2019-09-062,785.52,8062,781.52,7922,684,7002,792
2019-09-052,760.52,7992,7582,7833,907,8002,783
2019-09-042,7442,7502,7312,739.52,336,6002,739.50
2019-09-032,7502,768.52,742.52,7611,840,7002,761
2019-09-022,7602,7742,756.52,760.51,500,3002,760.50
2019-08-302,7602,765.52,7462,7613,505,8002,761
2019-08-292,7302,737.52,7152,7302,216,7002,730
2019-08-282,7412,745.52,7292,738.52,187,6002,738.50
2019-08-272,7292,7482,7252,745.52,489,9002,745.50
2019-08-262,7052,709.52,687.52,6973,947,0002,697
2019-08-232,7452,764.52,7382,7612,574,3002,761
2019-08-222,7492,758.52,742.52,7502,366,4002,750
2019-08-212,7452,7452,725.52,729.52,532,0002,729.50
2019-08-202,761.52,7702,755.52,766.52,020,2002,766.50
2019-08-192,768.52,768.52,7052,754.53,273,7002,754.50
2019-08-162,7292,7702,7232,7482,640,6002,748
2019-08-152,735.52,756.52,7272,744.54,252,9002,744.50
2019-08-142,8212,822.52,791.52,8012,767,5002,801
2019-08-132,824.52,8262,7782,7815,025,5002,781
2019-08-092,8732,873.52,847.52,8672,375,3002,867
2019-08-082,8532,866.52,8412,8562,404,2002,856
2019-08-072,845.52,8762,838.52,865.52,857,1002,865.50
2019-08-062,8002,8802,7902,867.54,392,7002,867.50
2019-08-052,9032,905.52,843.52,8645,108,8002,864
2019-08-022,9532,966.52,9312,936.54,621,4002,936.50
2019-08-012,962.53,0032,957.52,9972,368,8002,997
2019-07-312,9982,9982,970.52,970.54,405,6002,970.50
2019-07-303,0303,0463,0003,0102,911,8003,010
2019-07-293,0353,0493,0263,0362,014,5003,036
2019-07-263,0303,0813,0213,0602,795,9003,060
2019-07-253,0853,1153,0283,0364,828,7003,036
2019-07-243,1263,1313,1073,1232,479,0003,123
2019-07-233,0553,1093,0463,1002,221,6003,100
2019-07-223,0693,0733,0523,0542,212,8003,054
2019-07-193,0523,0963,0483,0923,131,4003,092
2019-07-183,0703,0793,0303,0366,195,2003,036
2019-07-173,1693,1853,1543,1631,952,0003,163
2019-07-163,2153,2203,1773,1841,966,8003,184
2019-07-123,2323,2343,2113,2151,628,5003,215
2019-07-113,1933,2243,1853,2172,537,0003,217
2019-07-103,1663,2003,1613,1932,777,1003,193
2019-07-093,1853,1883,1613,1721,739,2003,172
2019-07-083,1893,2043,1823,1841,921,3003,184
2019-07-053,1893,1913,1743,1891,745,6003,189
2019-07-043,1903,2033,1893,1981,259,1003,198
2019-07-033,1903,1923,1643,1842,101,4003,184
2019-07-023,1933,2083,1913,2002,543,8003,200
2019-07-013,1703,1863,1623,1832,665,4003,183
2019-06-283,1503,1723,1313,1462,738,2003,146
2019-06-273,1503,1723,1463,1722,746,5003,172
2019-06-263,1733,1743,1403,1454,094,4003,145
2019-06-253,2403,2563,2223,2295,297,8003,229
2019-06-243,1973,2383,1973,2362,998,3003,236
2019-06-213,2093,2263,1973,2155,895,0003,215
2019-06-203,1963,2093,1883,1932,008,7003,193
2019-06-193,1743,1833,1623,1802,640,8003,180
2019-06-183,1493,1623,1273,1452,739,1003,145
2019-06-173,1523,1723,1483,1492,278,7003,149
2019-06-143,1343,1493,1193,1472,607,4003,147
2019-06-133,1203,1353,1153,1312,310,1003,131
2019-06-123,1473,1733,1423,1422,708,8003,142
2019-06-113,1273,1473,1183,1472,042,2003,147
2019-06-103,1133,1323,1073,1102,700,2003,110
2019-06-073,1003,1183,0863,1071,695,0003,107
2019-06-063,0893,1093,0823,0981,612,8003,098
2019-06-053,0853,0993,0693,0912,271,8003,091
2019-06-043,0373,0553,0263,0383,012,5003,038
2019-06-033,0223,0483,0183,0472,568,9003,047
2019-05-313,0693,0903,0633,0652,975,6003,065
2019-05-303,0643,0943,0623,0932,028,1003,093
2019-05-293,0743,0883,0593,0762,640,8003,076
2019-05-283,0953,1203,0893,1002,341,2003,100
2019-05-273,0813,1143,0743,1051,683,8003,105
2019-05-243,1333,1473,0803,0815,729,9003,081
2019-05-233,1723,2013,1563,1923,238,3003,192
2019-05-223,2403,2763,1373,1777,198,2003,177
2019-05-213,1973,2333,1873,2307,358,2003,230
2019-05-203,1963,2083,1753,1977,052,3003,197
2019-05-173,0903,1683,0893,1628,385,1003,162
2019-05-163,0783,0893,0513,0875,543,7003,087
2019-05-153,0663,0783,0493,0784,450,1003,078
2019-05-143,0003,0422,997.53,0404,101,9003,040
2019-05-133,0053,0633,0053,0444,290,8003,044
2019-05-103,0443,0713,0313,0515,840,0003,051
2019-05-093,0153,0222,9873,0024,889,6003,002
2019-05-083,0503,0583,0133,0154,178,4003,015
2019-05-073,0873,0903,0513,0614,182,8003,061
2019-04-263,0783,0943,0583,0893,893,2003,089
2019-04-253,1283,1403,0693,0845,336,7003,084
2019-04-243,1893,1963,1483,1642,661,3003,164
2019-04-233,1533,1723,1463,1722,527,3003,172
2019-04-223,1683,1843,1523,1671,846,7003,167
2019-04-193,2023,2203,1683,1702,821,2003,170
2019-04-183,2523,2553,1953,2027,065,9003,202
2019-04-173,2883,3383,2833,3343,689,7003,334
2019-04-163,2783,2963,2633,2852,963,6003,285
2019-04-153,2603,2643,2413,2582,571,9003,258
2019-04-123,2233,2313,1963,2152,267,7003,215
2019-04-113,2303,2383,2123,2171,915,1003,217
2019-04-103,2603,2613,2323,2372,242,6003,237
2019-04-093,2713,2833,2613,2791,772,3003,279
2019-04-083,2803,2973,2693,2772,695,2003,277
2019-04-053,2503,2753,2473,2702,191,3003,270
2019-04-043,2563,2643,2453,2552,354,1003,255
2019-04-033,2503,2563,2213,2343,817,5003,234
2019-04-023,2843,2853,2463,2533,275,0003,253
2019-04-013,2503,2673,2363,2523,601,6003,252
2019-03-293,2393,2453,2083,2132,518,5003,213
2019-03-283,2203,2213,1863,2123,144,9003,212
2019-03-273,2473,2543,2263,2503,209,0003,250
2019-03-263,1603,2123,1583,2114,415,1003,211
2019-03-253,1653,1653,1133,1403,123,8003,140
2019-03-223,2233,2253,1933,2052,495,1003,205
2019-03-203,1993,2153,1993,2131,905,9003,213
2019-03-193,2103,2123,1873,2061,842,6003,206
2019-03-183,2203,2233,2053,2182,103,0003,218
2019-03-153,1813,2093,1773,2013,542,8003,201
2019-03-143,2083,2233,1833,1832,338,2003,183
2019-03-133,1963,2083,1723,1842,868,2003,184
2019-03-123,1873,2223,1873,2133,243,8003,213
2019-03-113,1343,1603,1263,1582,170,4003,158
2019-03-083,1713,1863,1253,1304,222,2003,130
2019-03-073,1723,1953,1643,1822,990,8003,182
2019-03-063,1933,2063,1773,1982,761,0003,198
2019-03-053,1753,1933,1633,1832,543,0003,183
2019-03-043,2003,2003,1533,1782,700,6003,178
2019-03-013,1963,2073,1613,1783,325,1003,178
2019-02-283,2223,2243,1873,2014,815,4003,201
2019-02-273,2503,2613,2303,2343,380,9003,234
2019-02-263,2753,2773,2363,2462,183,6003,246
2019-02-253,2363,2583,2243,2583,282,6003,258
2019-02-223,2283,2313,2083,2302,371,7003,230
2019-02-213,2153,2253,1923,2192,679,0003,219
2019-02-203,2093,2323,2053,2242,895,5003,224
2019-02-193,1903,2083,1853,2082,068,8003,208
2019-02-183,2103,2163,1893,1982,645,9003,198
2019-02-153,1943,2003,1713,1903,107,0003,190
2019-02-143,1893,2123,1863,2023,862,2003,202
2019-02-133,2053,2103,1733,2013,988,5003,201
2019-02-123,1603,1893,1563,1703,761,1003,170
2019-02-083,1683,1803,1283,1393,642,8003,139
2019-02-073,2023,2153,1703,1852,564,9003,185
2019-02-063,1773,2083,1743,2013,075,8003,201
2019-02-053,1953,2013,1763,1852,634,2003,185
2019-02-043,1443,1883,1403,1733,101,7003,173
2019-02-013,1363,1553,1173,1444,459,8003,144
2019-01-313,1503,1533,1113,1145,212,9003,114
2019-01-303,1343,1453,1203,1343,626,5003,134
2019-01-293,0803,1243,0803,1193,000,9003,119
2019-01-283,1403,1523,1153,1332,945,9003,133
2019-01-253,0973,1313,0973,1303,991,6003,130
2019-01-243,0733,0913,0653,0863,159,6003,086
2019-01-233,0553,0733,0403,0572,499,1003,057
2019-01-223,1023,1053,0613,0702,384,7003,070
2019-01-213,0753,1053,0753,0922,997,0003,092
2019-01-183,0453,0683,0373,0562,981,5003,056
2019-01-173,0473,0653,0303,0343,066,0003,034
2019-01-163,0633,0633,0363,0483,265,8003,048
2019-01-153,0353,0513,0143,0424,507,0003,042
2019-01-113,0473,0653,0393,0594,172,4003,059
2019-01-103,0293,0373,0063,0263,230,7003,026
2019-01-093,0503,0543,0273,0383,814,9003,038
2019-01-083,0033,0422,996.53,0214,387,4003,021
2019-01-072,9803,0282,9723,0204,562,4003,020
2019-01-042,9002,945.52,876.52,918.57,417,3002,918.50

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