1. HOME >
  2. 株価時系列 >
  3. 7751 >
  4. 2021年

7751 キヤノン(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-302,8162,822.52,7882,8013,056,7002,801
2021-12-292,836.52,856.52,8062,8213,941,5002,821
2021-12-282,8952,903.52,8692,878.54,854,7002,878.50
2021-12-272,8662,890.52,8592,8603,546,6002,860
2021-12-242,852.52,864.52,8482,855.52,266,7002,855.50
2021-12-232,8582,8722,840.52,856.52,806,8002,856.50
2021-12-222,8402,8442,8132,827.52,874,7002,827.50
2021-12-212,8162,849.52,813.52,836.53,564,6002,836.50
2021-12-202,811.52,8302,777.52,7855,234,7002,785
2021-12-172,8332,8972,8302,8589,770,8002,858
2021-12-162,7192,845.52,718.52,84310,850,6002,843
2021-12-152,6632,6772,652.52,6692,760,4002,669
2021-12-142,6472,664.52,6342,6552,674,9002,655
2021-12-132,6802,6832,6442,650.53,740,8002,650.50
2021-12-102,6242,6512,6222,6373,393,4002,637
2021-12-092,6392,6482,6312,641.52,857,2002,641.50
2021-12-082,6472,664.52,6192,6454,608,8002,645
2021-12-072,5912,622.52,5692,615.55,536,7002,615.50
2021-12-062,545.52,559.52,526.52,5353,182,8002,535
2021-12-032,4902,540.52,4672,539.54,471,3002,539.50
2021-12-022,5132,520.52,4722,4925,336,9002,492
2021-12-012,528.52,5552,5022,541.53,712,4002,541.50
2021-11-302,518.52,566.52,5002,5008,118,2002,500
2021-11-292,5242,547.52,4842,4847,077,0002,484
2021-11-262,6242,6252,5772,5913,694,2002,591
2021-11-252,6162,6502,608.52,6452,418,9002,645
2021-11-242,619.52,647.52,604.52,6165,083,2002,616
2021-11-222,579.52,593.52,5532,5893,031,4002,589
2021-11-192,5752,618.52,5682,612.53,651,6002,612.50
2021-11-182,5812,588.52,5672,576.52,666,1002,576.50
2021-11-172,6192,6292,5702,5812,890,6002,581
2021-11-162,605.52,621.52,603.52,606.52,738,5002,606.50
2021-11-152,615.52,624.52,588.52,596.52,497,2002,596.50
2021-11-122,6022,629.52,598.52,615.53,073,7002,615.50
2021-11-112,5552,5882,5552,5832,501,3002,583
2021-11-102,569.52,5842,5582,5662,091,0002,566
2021-11-092,6012,6162,563.52,563.53,078,3002,563.50
2021-11-082,6212,637.52,6042,605.53,017,4002,605.50
2021-11-052,6322,642.52,6112,615.52,880,3002,615.50
2021-11-042,6492,664.52,6242,645.56,865,2002,645.50
2021-11-022,569.52,612.52,565.52,6014,359,9002,601
2021-11-012,5782,5852,556.52,576.54,072,7002,576.50
2021-10-292,5462,5642,524.52,5584,901,6002,558
2021-10-282,5482,5942,523.52,5506,875,1002,550
2021-10-272,6202,6272,5462,566.520,271,4002,566.50
2021-10-262,8252,8302,7272,7277,638,5002,727
2021-10-252,8402,8622,829.52,8382,694,0002,838
2021-10-222,8252,855.52,8132,847.53,438,3002,847.50
2021-10-212,9022,916.52,8392,850.54,357,8002,850.50
2021-10-202,8872,9382,8852,9046,452,8002,904
2021-10-192,8272,8472,812.52,8373,466,4002,837
2021-10-182,8002,8442,789.52,8406,047,7002,840
2021-10-152,7542,7882,728.52,7884,329,6002,788
2021-10-142,7412,762.52,7042,707.52,792,0002,707.50
2021-10-132,7442,7522,726.52,7332,124,7002,733
2021-10-122,742.52,7492,7292,742.52,628,7002,742.50
2021-10-112,698.52,7602,693.52,7603,975,8002,760
2021-10-082,6862,7452,680.52,7075,787,3002,707
2021-10-072,6302,652.52,6172,626.53,404,6002,626.50
2021-10-062,641.52,6792,609.52,631.54,055,3002,631.50
2021-10-052,6102,6382,5962,621.53,572,3002,621.50
2021-10-042,7012,7072,6232,640.54,065,2002,640.50
2021-10-012,7082,7352,683.52,6883,718,0002,688
2021-09-302,787.52,787.52,7322,740.54,751,0002,740.50
2021-09-292,7802,780.52,7342,7685,091,1002,768
2021-09-282,736.52,8002,7272,8005,711,4002,800
2021-09-272,7422,7592,7142,724.53,927,8002,724.50
2021-09-242,675.52,727.52,6732,713.54,548,3002,713.50
2021-09-222,6782,6822,6372,6373,015,2002,637
2021-09-212,659.52,7002,6262,6884,213,2002,688
2021-09-172,7152,734.52,7052,734.55,316,7002,734.50
2021-09-162,719.52,735.52,7032,7113,884,4002,711
2021-09-152,715.52,7272,6912,7102,604,2002,710
2021-09-142,7202,733.52,709.52,7283,020,9002,728
2021-09-132,7062,7192,690.52,710.52,228,7002,710.50
2021-09-102,7002,7152,6932,708.54,588,8002,708.50
2021-09-092,683.52,6942,675.52,6893,613,0002,689
2021-09-082,655.52,689.52,650.52,689.54,038,1002,689.50
2021-09-072,664.52,666.52,6472,655.53,174,7002,655.50
2021-09-062,6502,669.52,6402,6493,454,5002,649
2021-09-032,636.52,6562,6062,6533,895,6002,653
2021-09-022,6522,6782,614.52,624.53,063,2002,624.50
2021-09-012,607.52,6612,6072,6613,787,6002,661
2021-08-312,555.52,6252,5522,611.54,007,6002,611.50
2021-08-302,561.52,5862,5592,5687,288,3002,568
2021-08-272,5792,5812,5432,547.52,810,7002,547.50
2021-08-262,592.52,6032,570.52,5842,745,9002,584
2021-08-252,579.52,598.52,572.52,5781,808,5002,578
2021-08-242,5622,5892,5592,584.53,137,7002,584.50
2021-08-232,5402,5722,535.52,561.52,958,2002,561.50
2021-08-202,5382,557.52,528.52,532.53,160,5002,532.50
2021-08-192,5752,578.52,5482,5494,183,3002,549
2021-08-182,591.52,6302,589.52,6302,427,1002,630
2021-08-172,585.52,6072,580.52,594.52,214,2002,594.50
2021-08-162,598.52,6172,583.52,585.53,036,3002,585.50
2021-08-132,6432,6522,631.52,6382,178,9002,638
2021-08-122,6342,6502,628.52,6352,638,9002,635
2021-08-112,6082,6242,590.52,6222,826,1002,622
2021-08-102,648.52,6492,6012,6152,751,5002,615
2021-08-062,599.52,624.52,5942,620.52,025,8002,620.50
2021-08-052,6282,647.52,615.52,6253,145,1002,625
2021-08-042,6502,679.52,6202,626.53,869,5002,626.50
2021-08-032,5762,617.52,568.52,617.53,784,3002,617.50
2021-08-022,5342,589.52,526.52,5824,700,5002,582
2021-07-302,5002,5222,4912,496.54,787,4002,496.50
2021-07-292,590.52,6022,491.52,5016,568,1002,501
2021-07-282,6112,641.52,590.52,594.53,270,0002,594.50
2021-07-272,6402,6452,6202,639.53,335,1002,639.50
2021-07-262,6512,6652,618.52,620.54,146,8002,620.50
2021-07-212,700.52,7042,616.52,628.57,985,1002,628.50
2021-07-202,6042,7082,602.52,70819,548,2002,708
2021-07-192,4852,4982,447.52,4794,241,0002,479
2021-07-162,5202,5322,4972,514.53,314,8002,514.50
2021-07-152,5532,559.52,5252,534.52,945,6002,534.50
2021-07-142,537.52,5732,526.52,565.53,491,0002,565.50
2021-07-132,5152,5522,5122,5453,725,2002,545
2021-07-122,5272,529.52,4872,5053,033,3002,505
2021-07-092,4402,4842,418.52,4775,637,0002,477
2021-07-082,4812,4982,4652,4653,824,3002,465
2021-07-072,4802,4882,4692,4773,384,4002,477
2021-07-062,4882,502.52,484.52,4941,831,5002,494
2021-07-052,485.52,4962,4652,4842,654,1002,484
2021-07-022,492.52,499.52,477.52,4942,941,4002,494
2021-07-012,5252,529.52,4812,4892,438,0002,489
2021-06-302,5282,5372,5032,5133,282,4002,513
2021-06-292,5332,5442,5162,518.54,017,1002,518.50
2021-06-282,6112,6212,5912,597.53,795,9002,597.50
2021-06-252,6072,6142,592.52,6052,245,4002,605
2021-06-242,5852,599.52,5782,5781,823,7002,578
2021-06-232,6102,631.52,593.52,593.53,028,9002,593.50
2021-06-222,5812,5982,568.52,594.53,184,8002,594.50
2021-06-212,531.52,551.52,5112,545.53,911,2002,545.50
2021-06-182,6002,6062,5732,5805,239,8002,580
2021-06-172,6272,6472,622.52,635.52,074,5002,635.50
2021-06-162,6142,6372,6082,625.52,479,0002,625.50
2021-06-152,6022,647.52,600.52,6232,936,5002,623
2021-06-142,6172,6232,597.52,599.51,892,4002,599.50
2021-06-112,6432,6452,5962,607.54,006,9002,607.50
2021-06-102,6102,6622,6002,643.53,404,1002,643.50
2021-06-092,615.52,6342,5972,619.52,831,3002,619.50
2021-06-082,5762,612.52,5682,607.52,572,0002,607.50
2021-06-072,5992,6182,590.52,5972,891,7002,597
2021-06-042,5772,5882,563.52,5812,824,9002,581
2021-06-032,5582,595.52,5492,5843,007,9002,584
2021-06-022,5682,575.52,533.52,5523,511,0002,552
2021-06-012,5752,583.52,5412,5492,153,7002,549
2021-05-312,6102,6172,552.52,5603,705,6002,560
2021-05-282,6002,626.52,6002,622.53,201,6002,622.50
2021-05-272,575.52,588.52,5572,588.56,884,3002,588.50
2021-05-262,5692,5892,5622,573.52,429,2002,573.50
2021-05-252,601.52,605.52,5752,586.52,341,1002,586.50
2021-05-242,5532,612.52,551.52,6072,738,9002,607
2021-05-212,551.52,5712,5372,556.52,753,9002,556.50
2021-05-202,520.52,562.52,516.52,5512,387,7002,551
2021-05-192,511.52,539.52,5012,5322,613,7002,532
2021-05-182,5252,552.52,5182,5422,693,4002,542
2021-05-172,5482,5572,5052,516.52,019,1002,516.50
2021-05-142,5102,551.52,5022,5263,241,5002,526
2021-05-132,527.52,5322,4572,4786,068,1002,478
2021-05-122,571.52,597.52,5392,5554,001,5002,555
2021-05-112,6052,624.52,588.52,599.53,322,5002,599.50
2021-05-102,6092,637.52,5942,621.52,877,5002,621.50
2021-05-072,5882,6142,5762,6032,905,0002,603
2021-05-062,6152,6252,570.52,5725,345,4002,572
2021-04-302,5802,622.52,5682,6033,628,1002,603
2021-04-282,627.52,652.52,590.52,5935,121,7002,593
2021-04-272,7022,7422,608.52,61711,107,5002,617
2021-04-262,6282,6672,5972,6527,371,7002,652
2021-04-232,5162,589.52,4932,586.55,019,7002,586.50
2021-04-222,5172,537.52,5072,5322,414,2002,532
2021-04-212,505.52,517.52,4732,4864,055,5002,486
2021-04-202,580.52,5842,5512,5553,275,0002,555
2021-04-192,5902,607.52,578.52,598.52,255,8002,598.50
2021-04-162,6002,600.52,5612,5893,535,4002,589
2021-04-152,6102,646.52,6072,6103,547,9002,610
2021-04-142,5622,6202,5622,6175,507,8002,617
2021-04-132,572.52,583.52,5512,5523,744,2002,552
2021-04-122,6002,6312,5872,6013,813,8002,601
2021-04-092,550.52,5872,5462,5765,268,7002,576
2021-04-082,539.52,558.52,504.52,5504,697,2002,550
2021-04-072,510.52,5402,5022,519.53,607,8002,519.50
2021-04-062,561.52,5732,505.52,5064,789,8002,506
2021-04-052,544.52,550.52,520.52,548.52,426,4002,548.50
2021-04-022,5312,569.52,5202,529.54,387,8002,529.50
2021-04-012,5332,5382,494.52,5006,128,9002,500
2021-03-312,5302,5372,502.52,502.55,179,6002,502.50
2021-03-302,532.52,5472,513.52,5384,056,2002,538
2021-03-292,5142,559.52,498.52,525.56,799,3002,525.50
2021-03-262,4852,514.52,4712,475.56,105,6002,475.50
2021-03-252,4052,4802,395.52,462.55,277,6002,462.50
2021-03-242,4132,4232,363.52,3824,118,1002,382
2021-03-232,4192,4482,400.52,4314,270,4002,431
2021-03-222,3952,403.52,3702,384.53,157,1002,384.50
2021-03-192,370.52,426.52,3692,404.56,447,3002,404.50
2021-03-182,3702,387.52,3592,3733,902,3002,373
2021-03-172,3702,3832,351.52,363.52,943,1002,363.50
2021-03-162,3682,385.52,3632,378.53,415,0002,378.50
2021-03-152,3602,3842,355.52,374.53,008,7002,374.50
2021-03-122,3592,363.52,338.52,3514,147,8002,351
2021-03-112,3652,3872,3472,3593,582,9002,359
2021-03-102,3782,379.52,3462,3613,712,5002,361
2021-03-092,3652,403.52,359.52,392.55,884,2002,392.50
2021-03-082,278.52,3612,271.52,348.58,468,6002,348.50
2021-03-052,270.52,270.52,1822,2487,999,3002,248
2021-03-042,3272,346.52,2522,2807,877,0002,280
2021-03-032,326.52,336.52,314.52,3273,911,1002,327
2021-03-022,3172,353.52,295.52,3125,016,5002,312
2021-03-012,3082,317.52,2822,295.53,598,8002,295.50
2021-02-262,3652,3652,292.52,292.55,463,6002,292.50
2021-02-252,3592,382.52,3382,379.54,595,2002,379.50
2021-02-242,3482,3652,3352,3403,601,2002,340
2021-02-222,3502,3832,3382,338.53,165,9002,338.50
2021-02-192,3382,3542,3182,3352,618,4002,335
2021-02-182,3902,3912,3312,3393,499,2002,339
2021-02-172,3702,3882,3492,3843,624,7002,384
2021-02-162,3602,3802,344.52,368.53,538,9002,368.50
2021-02-152,398.52,404.52,3562,364.53,096,6002,364.50
2021-02-122,382.52,3962,354.52,386.54,232,3002,386.50
2021-02-102,3412,3842,339.52,378.53,669,0002,378.50
2021-02-092,3732,3972,337.52,3513,649,4002,351
2021-02-082,3752,404.52,3712,3754,012,8002,375
2021-02-052,3702,389.52,3452,3644,506,1002,364
2021-02-042,329.52,3762,323.52,3695,611,6002,369
2021-02-032,3312,339.52,281.52,304.56,100,3002,304.50
2021-02-022,3502,358.52,3192,3324,386,7002,332
2021-02-012,344.52,407.52,3362,3557,682,8002,355
2021-01-292,4092,4262,2822,294.514,459,4002,294.50
2021-01-282,4502,517.52,440.52,476.513,403,1002,476.50
2021-01-272,3432,481.52,317.52,47816,448,9002,478
2021-01-262,251.52,329.52,2392,32210,107,7002,322
2021-01-252,2002,229.52,1932,2253,310,1002,225
2021-01-222,191.52,208.52,184.52,1923,342,0002,192
2021-01-212,230.52,256.52,217.52,226.53,975,2002,226.50
2021-01-202,1782,232.52,171.52,225.55,172,2002,225.50
2021-01-192,173.52,2112,161.52,1833,736,3002,183
2021-01-182,2282,237.52,181.52,1825,804,8002,182
2021-01-152,224.52,2582,1882,248.515,759,6002,248.50
2021-01-142,029.52,074.52,0192,074.55,264,0002,074.50
2021-01-132,005.52,036.52,0052,0343,715,8002,034
2021-01-121,9992,0191,9862,015.54,604,3002,015.50
2021-01-081,9741,9951,953.51,9954,966,4001,995
2021-01-071,9861,9961,9571,9675,221,5001,967
2021-01-061,9151,9641,912.51,962.53,511,3001,962.50
2021-01-051,8951,933.51,880.51,9325,560,0001,932
2021-01-041,958.51,9591,8761,880.58,263,5001,880.50

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