1. HOME >
  2. 株価時系列 >
  3. 7751 >
  4. 2020年

7751 キヤノン(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,999.52,0021,9681,9784,723,0001,978
2020-12-291,989.52,0231,986.52,0225,458,4002,022
2020-12-282,0452,0532,0092,023.57,717,7002,023.50
2020-12-252,019.52,036.52,019.52,0352,266,3002,035
2020-12-242,0232,0472,018.52,022.52,923,8002,022.50
2020-12-232,045.52,045.52,006.52,006.54,319,5002,006.50
2020-12-222,049.52,0532,0352,037.54,725,2002,037.50
2020-12-212,0852,0882,0482,062.54,151,0002,062.50
2020-12-182,0742,0942,062.52,0937,089,1002,093
2020-12-172,0742,081.52,0402,040.55,496,7002,040.50
2020-12-162,0702,106.52,065.52,0885,707,4002,088
2020-12-152,0772,0922,0442,050.55,202,4002,050.50
2020-12-142,0352,0882,0352,075.54,646,7002,075.50
2020-12-112,0912,0912,0422,0435,796,6002,043
2020-12-102,007.52,0732,0042,0639,003,3002,063
2020-12-091,985.51,9931,975.51,9822,927,8001,982
2020-12-081,963.51,9881,9591,983.53,248,8001,983.50
2020-12-072,0092,0151,9601,962.55,081,4001,962.50
2020-12-041,9752,0111,961.52,0087,390,9002,008
2020-12-031,9551,982.51,953.51,9675,454,6001,967
2020-12-021,9101,9471,9011,9456,824,4001,945
2020-12-011,8601,8881,851.51,870.54,239,0001,870.50
2020-11-301,923.51,9271,853.51,853.58,664,4001,853.50
2020-11-271,9451,947.51,9181,923.54,520,4001,923.50
2020-11-261,937.51,9501,926.51,944.53,396,3001,944.50
2020-11-251,9551,9841,9481,959.56,890,0001,959.50
2020-11-241,9531,957.51,917.51,9184,302,3001,918
2020-11-201,8951,9141,8821,9092,742,4001,909
2020-11-191,890.51,917.51,885.51,903.53,340,3001,903.50
2020-11-181,9031,910.51,8791,892.53,721,7001,892.50
2020-11-171,9501,9621,916.51,9185,458,4001,918
2020-11-161,8831,9191,875.51,9116,145,8001,911
2020-11-131,852.51,8641,8261,857.54,733,8001,857.50
2020-11-121,9011,910.51,868.51,885.56,571,2001,885.50
2020-11-111,932.51,951.51,8911,9066,696,2001,906
2020-11-101,898.51,9391,8981,93215,627,2001,932
2020-11-091,8201,826.51,785.51,7904,278,8001,790
2020-11-061,801.51,828.51,7821,8104,632,7001,810
2020-11-051,8001,8001,759.51,7936,159,4001,793
2020-11-041,8591,862.51,815.51,818.54,962,8001,818.50
2020-11-021,8011,8501,8011,8353,562,1001,835
2020-10-301,8411,8601,800.51,800.56,758,2001,800.50
2020-10-291,8201,8711,8081,829.57,422,8001,829.50
2020-10-281,9191,9261,8211,849.511,441,6001,849.50
2020-10-271,841.51,9341,833.51,93219,864,9001,932
2020-10-261,7501,7881,7501,78810,131,8001,788
2020-10-231,6991,730.51,695.51,730.56,285,0001,730.50
2020-10-221,675.51,688.51,6711,686.53,715,1001,686.50
2020-10-211,647.51,6981,647.51,6976,630,8001,697
2020-10-201,6401,6511,6271,6324,687,1001,632
2020-10-191,6441,650.51,6291,6366,248,8001,636
2020-10-161,652.51,671.51,6431,6465,863,6001,646
2020-10-151,663.51,679.51,6501,656.55,791,8001,656.50
2020-10-141,691.51,693.51,6621,6645,732,2001,664
2020-10-131,6801,7141,6751,7114,630,4001,711
2020-10-121,6901,6901,663.51,6707,109,0001,670
2020-10-091,733.51,7351,6951,6976,513,9001,697
2020-10-081,7511,7551,730.51,7314,283,8001,731
2020-10-071,7501,757.51,7291,7494,162,1001,749
2020-10-061,7451,7731,7421,7734,107,8001,773
2020-10-051,7301,753.51,725.51,734.53,873,3001,734.50
2020-10-021,7211,7351,695.51,698.56,273,4001,698.50
2020-09-301,746.51,7711,7451,746.54,529,3001,746.50
2020-09-291,7811,7831,7411,757.54,732,2001,757.50
2020-09-281,733.51,7851,7211,781.57,082,4001,781.50
2020-09-251,716.51,717.51,6911,7055,182,1001,705
2020-09-241,716.51,7251,7101,715.53,668,1001,715.50
2020-09-231,705.51,727.51,681.51,7246,481,1001,724
2020-09-181,738.51,7421,724.51,724.56,301,1001,724.50
2020-09-171,7541,766.51,7351,736.53,761,8001,736.50
2020-09-161,7551,758.51,738.51,742.53,964,6001,742.50
2020-09-151,8171,8171,775.51,7803,992,4001,780
2020-09-141,784.51,8301,777.51,8306,010,5001,830
2020-09-111,7301,760.51,7281,7604,402,8001,760
2020-09-101,748.51,7501,732.51,7504,109,9001,750
2020-09-091,740.51,742.51,728.51,7413,750,3001,741
2020-09-081,7471,7561,7381,7553,105,8001,755
2020-09-071,7351,7631,7331,7503,196,3001,750
2020-09-041,7401,755.51,7281,7455,145,6001,745
2020-09-031,769.51,778.51,7551,773.55,578,8001,773.50
2020-09-021,7391,7591,7231,7416,805,7001,741
2020-09-011,774.51,7861,7521,7579,574,0001,757
2020-08-311,8501,8581,827.51,8324,393,0001,832
2020-08-281,8511,8661,810.51,821.55,278,7001,821.50
2020-08-271,852.51,8551,833.51,837.52,401,8001,837.50
2020-08-261,866.51,8681,8481,859.53,922,6001,859.50
2020-08-251,8551,889.51,842.51,888.56,150,0001,888.50
2020-08-241,8501,8511,8071,812.53,845,4001,812.50
2020-08-211,860.51,871.51,8501,8522,834,5001,852
2020-08-201,8381,8611,8361,849.52,384,8001,849.50
2020-08-191,803.51,861.51,8001,848.53,647,6001,848.50
2020-08-181,864.51,8741,821.51,8405,602,5001,840
2020-08-171,889.51,9021,879.51,8843,702,3001,884
2020-08-141,894.51,9081,886.51,9014,401,3001,901
2020-08-131,895.51,8981,866.51,8875,229,5001,887
2020-08-121,8501,8731,837.51,8734,585,3001,873
2020-08-111,8451,863.51,8161,8446,688,9001,844
2020-08-071,7701,794.51,7681,793.53,101,1001,793.50
2020-08-061,756.51,793.51,7511,770.53,705,1001,770.50
2020-08-051,7721,7941,756.51,780.54,105,8001,780.50
2020-08-041,768.51,7991,7611,7886,064,6001,788
2020-08-031,706.51,761.51,705.51,7438,306,5001,743
2020-07-311,7771,7801,6761,67617,714,0001,676
2020-07-301,8051,8451,786.51,802.521,852,4001,802.50
2020-07-291,9001,910.51,7931,797.532,998,4001,797.50
2020-07-282,087.52,118.52,0692,0775,903,0002,077
2020-07-272,0842,1072,0722,098.54,802,2002,098.50
2020-07-222,1412,1542,123.52,123.53,010,6002,123.50
2020-07-212,1602,161.52,131.52,1343,408,4002,134
2020-07-202,1602,1682,141.52,163.52,585,2002,163.50
2020-07-172,167.52,1752,1442,147.53,319,9002,147.50
2020-07-162,1882,2202,182.52,189.56,219,9002,189.50
2020-07-152,1802,1852,141.52,161.55,416,3002,161.50
2020-07-142,096.52,162.52,083.52,1536,163,7002,153
2020-07-132,050.52,1152,047.52,110.56,165,8002,110.50
2020-07-102,034.52,036.52,0052,0076,797,8002,007
2020-07-092,0582,0632,0362,0396,701,0002,039
2020-07-082,1052,114.52,0852,0854,676,5002,085
2020-07-072,148.52,148.52,1132,125.52,781,1002,125.50
2020-07-062,0992,1332,0952,1333,011,2002,133
2020-07-032,100.52,1222,0862,094.52,496,4002,094.50
2020-07-022,079.52,1182,0742,1054,930,6002,105
2020-07-012,1502,156.52,0782,086.56,553,7002,086.50
2020-06-302,153.52,170.52,1312,134.55,341,7002,134.50
2020-06-292,1802,182.52,119.52,119.59,104,3002,119.50
2020-06-262,276.52,2842,2612,2647,228,3002,264
2020-06-252,2452,2722,2432,253.56,580,5002,253.50
2020-06-242,2852,288.52,271.52,2723,657,1002,272
2020-06-232,261.52,2902,2502,266.54,848,8002,266.50
2020-06-222,2412,260.52,231.52,242.53,604,9002,242.50
2020-06-192,264.52,2662,2332,252.55,616,2002,252.50
2020-06-182,2502,264.52,230.52,2573,001,7002,257
2020-06-172,2752,2752,241.52,2623,638,3002,262
2020-06-162,2402,2932,231.52,2835,649,3002,283
2020-06-152,2252,2542,1902,1905,065,6002,190
2020-06-122,2002,244.52,183.52,232.58,550,9002,232.50
2020-06-112,3002,308.52,269.52,269.56,736,3002,269.50
2020-06-102,3252,351.52,3192,347.53,701,3002,347.50
2020-06-092,3622,383.52,3152,3495,390,4002,349
2020-06-082,3542,3622,327.52,353.56,077,3002,353.50
2020-06-052,2882,3102,275.52,3104,609,0002,310
2020-06-042,349.52,358.52,2562,2776,160,2002,277
2020-06-032,3062,323.52,279.52,299.55,817,9002,299.50
2020-06-022,217.52,2752,2122,2645,187,6002,264
2020-06-012,2282,2342,2002,2064,945,4002,206
2020-05-292,250.52,255.52,2112,21911,468,6002,219
2020-05-282,2712,3092,2522,3098,003,7002,309
2020-05-272,2052,230.52,1832,2286,675,2002,228
2020-05-262,1602,199.52,152.52,1865,621,6002,186
2020-05-252,1562,156.52,1402,1403,340,3002,140
2020-05-222,175.52,1832,125.52,1304,448,3002,130
2020-05-212,195.52,203.52,1742,1763,567,9002,176
2020-05-202,199.52,2112,186.52,206.53,178,4002,206.50
2020-05-192,2002,214.52,190.52,190.53,978,0002,190.50
2020-05-182,1542,1582,129.52,1452,968,8002,145
2020-05-152,1552,1652,123.52,150.53,780,5002,150.50
2020-05-142,1602,164.52,1152,1156,400,7002,115
2020-05-132,1802,191.52,1632,176.54,910,6002,176.50
2020-05-122,241.52,245.52,2072,217.53,418,0002,217.50
2020-05-112,2232,268.52,218.52,2534,454,8002,253
2020-05-082,169.52,184.52,1402,184.55,608,0002,184.50
2020-05-072,150.52,171.52,138.52,151.55,170,7002,151.50
2020-05-012,2792,279.52,2102,2174,220,5002,217
2020-04-302,2982,3122,2772,284.57,046,2002,284.50
2020-04-282,223.52,2452,192.52,215.53,548,6002,215.50
2020-04-272,147.52,221.52,1362,2196,761,4002,219
2020-04-242,122.52,1452,0722,1188,044,6002,118
2020-04-232,1502,1632,1422,1454,359,3002,145
2020-04-222,179.52,179.52,120.52,1455,726,6002,145
2020-04-212,2302,230.52,197.52,2023,777,4002,202
2020-04-202,2212,2622,220.52,2433,087,4002,243
2020-04-172,2462,2952,229.52,2603,624,9002,260
2020-04-162,2312,244.52,214.52,2183,439,3002,218
2020-04-152,261.52,287.52,2502,272.54,676,8002,272.50
2020-04-142,283.52,2972,2382,2565,331,3002,256
2020-04-132,2852,309.52,2702,2702,318,2002,270
2020-04-102,2972,3212,2632,3193,492,6002,319
2020-04-092,3042,3232,2622,2873,853,7002,287
2020-04-082,2862,3212,2402,312.54,515,5002,312.50
2020-04-072,350.52,383.52,2262,2826,319,3002,282
2020-04-062,1502,2812,1472,250.55,036,9002,250.50
2020-04-032,191.52,2482,168.52,1874,749,3002,187
2020-04-022,214.52,246.52,1452,1606,902,5002,160
2020-04-012,3452,3672,205.52,232.57,155,8002,232.50
2020-03-312,4302,436.52,3542,3597,358,7002,359
2020-03-302,3712,4412,3552,4416,176,6002,441
2020-03-272,473.52,477.52,3452,4228,801,1002,422
2020-03-262,4702,4712,3512,373.56,736,5002,373.50
2020-03-252,4002,479.52,3802,4797,624,8002,479
2020-03-242,2792,347.52,258.52,3319,592,8002,331
2020-03-232,3372,3502,176.52,2299,223,9002,229
2020-03-192,2302,383.52,2002,306.511,250,7002,306.50
2020-03-182,1322,227.52,1082,1807,020,2002,180
2020-03-172,0502,1622,0352,1259,666,9002,125
2020-03-162,1642,2102,086.52,093.511,090,8002,093.50
2020-03-132,1002,216.52,0422,131.513,867,6002,131.50
2020-03-122,334.52,3582,2622,266.59,321,2002,266.50
2020-03-112,4102,486.52,3932,3975,923,8002,397
2020-03-102,3782,429.52,2952,410.59,614,9002,410.50
2020-03-092,5802,590.52,4392,444.59,664,5002,444.50
2020-03-062,7242,728.52,6392,661.58,134,5002,661.50
2020-03-052,738.52,7752,7372,7596,601,0002,759
2020-03-042,7242,7642,7232,7378,502,4002,737
2020-03-032,812.52,831.52,722.52,735.511,798,8002,735.50
2020-03-022,7012,8092,7012,791.512,287,6002,791.50
2020-02-282,719.52,745.52,706.52,733.515,369,7002,733.50
2020-02-272,821.52,8232,7912,793.510,672,3002,793.50
2020-02-262,7552,839.52,7522,821.514,837,9002,821.50
2020-02-252,6762,736.52,6562,7246,045,3002,724
2020-02-212,7802,7972,7752,7762,987,6002,776
2020-02-202,800.52,821.52,785.52,787.52,478,9002,787.50
2020-02-192,7952,8142,786.52,790.52,571,0002,790.50
2020-02-182,8022,8142,7842,792.52,617,3002,792.50
2020-02-172,803.52,8132,7872,807.52,794,8002,807.50
2020-02-142,8412,844.52,8162,8303,762,5002,830
2020-02-132,859.52,863.52,842.52,854.52,341,0002,854.50
2020-02-122,876.52,881.52,840.52,8415,292,8002,841
2020-02-102,9122,927.52,907.52,9122,322,5002,912
2020-02-072,9632,9782,936.52,9582,651,5002,958
2020-02-062,9372,964.52,9212,952.54,740,4002,952.50
2020-02-052,8902,8952,869.52,875.54,181,0002,875.50
2020-02-042,8502,8682,8352,8584,380,3002,858
2020-02-032,8512,884.52,8412,8723,968,2002,872
2020-01-312,879.52,927.52,8782,886.55,205,1002,886.50
2020-01-302,9832,9852,8752,87510,657,4002,875
2020-01-293,0183,0373,0083,0362,282,6003,036
2020-01-283,0103,0312,9943,0223,093,2003,022
2020-01-273,0223,0393,0143,0282,183,3003,028
2020-01-243,0643,0643,0353,0542,020,9003,054
2020-01-233,0713,0753,0483,0552,195,0003,055
2020-01-223,0773,0823,0643,0712,180,5003,071
2020-01-213,0943,0973,0713,0791,810,3003,079
2020-01-203,0843,0993,0823,0952,534,4003,095
2020-01-173,0763,0843,0613,0782,927,4003,078
2020-01-163,0883,0913,0613,0642,199,2003,064
2020-01-153,0803,0873,0643,0722,853,2003,072
2020-01-143,0603,0793,0533,0793,221,8003,079
2020-01-103,0753,0773,0493,0602,391,6003,060
2020-01-093,0543,0703,0453,0703,747,6003,070
2020-01-083,0103,0433,0013,0303,631,4003,030
2020-01-073,0033,0523,0013,0484,376,7003,048
2020-01-062,9752,9982,9532,995.56,354,0002,995.50

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