日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

キヤノン(7751)の株価時系列情報

キヤノン(7751)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1986/12/27 1,020 1,040 1,010 1,010 383,000
1986/12/26 1,050 1,060 1,040 1,040 616,000
1986/12/25 1,070 1,080 1,060 1,060 493,000
1986/12/24 1,100 1,100 1,080 1,100 551,000
1986/12/23 1,090 1,090 1,080 1,090 1,048,999
1986/12/22 1,090 1,110 1,080 1,090 1,328,999
1986/12/19 1,060 1,100 1,050 1,090 1,352,999
1986/12/18 1,090 1,100 1,050 1,050 1,490,999
1986/12/17 1,110 1,120 1,070 1,100 2,069,999
1986/12/16 1,060 1,100 1,050 1,100 1,170,999
1986/12/15 1,050 1,070 1,050 1,060 820,000
1986/12/12 1,070 1,080 1,050 1,050 1,296,999
1986/12/11 1,050 1,080 1,050 1,080 3,663,998
1986/12/10 1,070 1,070 1,050 1,050 793,000
1986/12/09 1,070 1,080 1,050 1,050 691,000
1986/12/08 1,070 1,080 1,070 1,080 454,000
1986/12/06 1,060 1,080 1,060 1,080 540,000
1986/12/05 1,070 1,100 1,060 1,090 2,849,998
1986/12/04 1,060 1,070 1,050 1,060 1,211,999
1986/12/03 1,060 1,070 1,050 1,060 877,999
1986/12/02 1,060 1,060 1,040 1,040 850,999
1986/12/01 1,060 1,070 1,060 1,060 641,000
1986/11/29 1,060 1,070 1,060 1,060 1,126,999
1986/11/28 1,090 1,090 1,070 1,070 560,000
1986/11/27 1,080 1,100 1,070 1,080 637,000
1986/11/26 1,080 1,090 1,070 1,070 1,491,999
1986/11/25 1,130 1,140 1,110 1,130 3,582,998
1986/11/22 1,070 1,090 1,060 1,090 824,000
1986/11/21 1,020 1,050 1,020 1,050 1,347,999
1986/11/20 1,040 1,040 1,010 1,030 588,000
1986/11/19 1,030 1,040 1,010 1,030 1,032,999
1986/11/18 1,010 1,050 1,010 1,040 898,999
1986/11/17 1,010 1,030 1,000 1,010 521,000
1986/11/14 1,010 1,020 1,000 1,010 518,000
1986/11/13 1,030 1,040 1,020 1,030 671,000
1986/11/12 1,030 1,050 1,030 1,030 474,000
1986/11/11 1,040 1,040 1,030 1,030 601,000
1986/11/10 1,040 1,050 1,030 1,030 518,000
1986/11/07 1,030 1,060 1,030 1,050 1,098,999
1986/11/06 1,060 1,070 1,030 1,050 1,491,999
1986/11/05 1,120 1,140 1,080 1,100 929,999
1986/11/04 1,150 1,160 1,120 1,140 1,706,999
1986/11/01 1,130 1,150 1,120 1,130 2,787,998
1986/10/31 1,110 1,120 1,090 1,110 1,860,999
1986/10/30 1,080 1,110 1,060 1,060 1,602,999
1986/10/29 1,120 1,130 1,070 1,070 1,282,999
1986/10/28 1,120 1,150 1,100 1,130 1,541,999
1986/10/27 1,160 1,170 1,120 1,120 1,487,999
1986/10/25 1,170 1,180 1,130 1,140 3,030,998
1986/10/24 1,170 1,220 1,160 1,200 19,485,988
1986/10/23 1,070 1,130 1,060 1,130 8,686,995
1986/10/22 1,110 1,120 1,030 1,070 6,227,996
1986/10/21 1,070 1,100 1,050 1,090 5,145,997
1986/10/20 1,040 1,100 1,020 1,070 3,602,998
1986/10/17 1,090 1,090 1,050 1,050 2,840,998
1986/10/16 1,040 1,090 1,020 1,090 5,420,997
1986/10/15 1,060 1,070 1,020 1,020 2,641,998
1986/10/14 1,040 1,060 1,010 1,060 2,941,998
1986/10/13 1,040 1,060 1,000 1,020 3,718,998
1986/10/09 1,020 1,040 1,000 1,030 5,152,997
1986/10/08 980 1,010 980 999 3,504,998
1986/10/07 941 978 936 965 961,999
1986/10/06 957 958 940 940 354,000
1986/10/04 940 960 935 958 644,000
1986/10/03 915 970 915 970 851,999
1986/10/02 920 928 901 925 695,000
1986/10/01 937 937 918 920 684,000
1986/09/30 930 937 930 930 410,000
1986/09/29 950 950 935 936 274,000
1986/09/27 931 940 929 935 532,000
1986/09/26 961 964 941 945 665,000
1986/09/25 962 972 960 961 502,000
1986/09/24 951 971 951 960 411,000
1986/09/22 959 960 950 960 499,000
1986/09/19 960 960 945 960 567,000
1986/09/18 930 980 930 960 1,256,999
1986/09/17 940 945 930 930 861,999
1986/09/16 960 970 940 948 452,000
1986/09/12 961 975 960 970 668,000
1986/09/11 990 992 985 988 513,000
1986/09/10 1,000 1,010 985 999 1,471,999
1986/09/09 964 991 963 990 1,238,999
1986/09/08 975 979 956 974 299,000
1986/09/06 995 995 970 980 677,000
1986/09/05 970 990 960 989 1,753,999
1986/09/04 927 956 927 950 1,007,999
1986/09/03 906 929 906 927 1,082,999
1986/09/02 932 940 925 925 340,000
1986/09/01 951 956 931 932 405,000
1986/08/30 970 974 956 965 254,000
1986/08/29 971 985 971 971 913,999
1986/08/28 1,000 1,000 970 990 1,300,999
1986/08/27 990 1,020 990 1,000 3,723,998
1986/08/26 980 994 971 980 1,420,999
1986/08/25 950 1,010 945 990 2,435,999
1986/08/23 954 959 945 950 1,435,999
1986/08/22 905 955 901 943 1,741,999
1986/08/21 900 910 896 905 1,349,999
1986/08/20 900 908 896 900 933,999
1986/08/19 885 903 881 900 1,341,999
1986/08/18 885 890 880 890 805,000
1986/08/15 880 890 878 890 1,513,999
1986/08/14 895 900 881 885 1,310,999
1986/08/13 905 910 898 910 999,999
1986/08/12 925 930 920 920 715,000
1986/08/11 935 935 930 930 297,000
1986/08/08 942 949 935 942 1,105,999
1986/08/07 915 935 915 932 768,000
1986/08/06 910 919 910 915 444,000
1986/08/05 892 900 890 895 640,000
1986/08/04 891 895 885 890 1,050,999
1986/08/02 890 898 890 891 698,000
1986/08/01 891 898 885 891 918,999
1986/07/31 900 911 897 898 841,999
1986/07/30 917 921 917 917 436,000
1986/07/29 920 928 915 919 617,000
1986/07/28 945 945 935 940 398,000
1986/07/26 916 947 916 947 688,000
1986/07/25 920 929 916 916 810,000
1986/07/24 920 932 915 932 714,000
1986/07/23 915 915 891 891 1,588,999
1986/07/22 905 915 881 881 1,470,999
1986/07/21 898 923 870 923 1,427,999
1986/07/19 915 917 900 900 932,999
1986/07/18 950 955 930 935 1,133,999
1986/07/17 970 973 957 957 775,000
1986/07/16 975 985 975 975 580,000
1986/07/15 990 997 988 992 530,000
1986/07/14 986 999 986 992 346,000
1986/07/11 957 990 956 971 918,999
1986/07/10 960 970 955 957 671,000
1986/07/09 980 984 964 970 1,174,999
1986/07/08 990 995 990 995 391,000
1986/07/07 1,000 1,000 997 1,000 329,000
1986/07/05 1,000 1,000 995 1,000 308,000
1986/07/04 1,000 1,010 996 997 1,550,999
1986/07/03 1,000 1,010 1,000 1,000 273,000
1986/07/02 1,010 1,010 1,000 1,010 596,000
1986/07/01 1,010 1,020 1,010 1,010 527,000
1986/06/30 1,020 1,020 1,010 1,020 601,000
1986/06/28 1,010 1,020 1,000 1,010 459,000
1986/06/27 1,010 1,020 1,010 1,020 1,274,999
1986/06/26 1,030 1,040 1,010 1,010 1,276,999
1986/06/25 1,060 1,060 1,030 1,030 693,000
1986/06/24 1,030 1,060 1,030 1,050 593,000
1986/06/23 1,050 1,050 1,020 1,030 556,000
1986/06/21 1,010 1,030 1,010 1,010 433,000
1986/06/20 1,030 1,030 1,020 1,030 922,999
1986/06/19 1,010 1,020 1,010 1,010 835,999
1986/06/18 1,010 1,020 1,010 1,010 1,148,999
1986/06/17 1,020 1,030 1,010 1,010 641,000
1986/06/16 1,000 1,030 1,000 1,020 2,538,998
1986/06/13 1,030 1,040 1,020 1,020 385,000
1986/06/12 1,030 1,050 1,020 1,020 772,000
1986/06/11 1,030 1,040 1,030 1,030 868,999
1986/06/10 1,020 1,060 1,020 1,040 1,108,999
1986/06/09 1,040 1,050 1,030 1,030 937,999
1986/06/07 1,030 1,050 1,010 1,030 1,412,999
1986/06/06 1,060 1,060 1,030 1,040 1,342,999
1986/06/05 1,040 1,050 1,030 1,050 690,000
1986/06/04 1,070 1,080 1,050 1,050 425,000
1986/06/03 1,100 1,100 1,070 1,070 516,000
1986/06/02 1,090 1,110 1,090 1,110 934,999
1986/05/31 1,090 1,100 1,080 1,090 374,000
1986/05/30 1,040 1,080 1,040 1,080 1,101,999
1986/05/29 1,030 1,040 1,020 1,020 667,000
1986/05/28 1,020 1,040 1,010 1,020 1,034,999
1986/05/27 1,030 1,050 1,010 1,030 1,708,999
1986/05/26 1,050 1,060 1,040 1,040 681,000
1986/05/24 1,050 1,060 1,030 1,050 727,000
1986/05/23 1,060 1,070 1,030 1,050 1,023,999
1986/05/22 1,030 1,040 1,020 1,040 1,354,999
1986/05/21 1,030 1,040 1,020 1,030 455,000
1986/05/20 1,030 1,040 1,020 1,020 579,000
1986/05/19 1,030 1,040 1,020 1,040 835,999
1986/05/17 1,010 1,020 1,000 1,020 1,275,999
1986/05/16 1,040 1,050 1,020 1,040 942,999
1986/05/15 1,050 1,060 1,050 1,060 641,000
1986/05/14 1,080 1,080 1,050 1,050 1,340,999
1986/05/13 1,030 1,070 1,020 1,040 931,999
1986/05/12 1,060 1,070 1,030 1,060 1,213,999
1986/05/09 1,090 1,090 1,070 1,070 656,000
1986/05/08 1,060 1,090 1,050 1,050 1,390,999
1986/05/07 1,090 1,110 1,090 1,100 645,000
1986/05/06 1,130 1,130 1,110 1,110 507,000
1986/05/02 1,150 1,160 1,130 1,150 755,000
1986/05/01 1,160 1,170 1,130 1,150 2,696,998
1986/04/30 1,150 1,160 1,130 1,160 1,992,999
1986/04/28 1,160 1,160 1,140 1,140 724,000
1986/04/26 1,140 1,170 1,130 1,150 2,936,998
1986/04/25 1,100 1,140 1,090 1,140 2,114,999
1986/04/24 1,100 1,100 1,090 1,100 895,999
1986/04/23 1,120 1,130 1,100 1,120 1,139,999
1986/04/22 1,120 1,150 1,110 1,140 1,976,999
1986/04/21 1,140 1,180 1,120 1,140 2,117,999
1986/04/19 1,100 1,140 1,080 1,130 1,031,999
1986/04/18 1,070 1,110 1,070 1,100 978,999
1986/04/17 1,110 1,120 1,090 1,090 908,999
1986/04/16 1,080 1,120 1,080 1,100 1,338,999
1986/04/15 1,060 1,080 1,060 1,060 975,999
1986/04/14 1,050 1,070 1,050 1,060 528,000
1986/04/11 1,060 1,080 1,050 1,070 847,999
1986/04/10 1,080 1,090 1,060 1,060 1,489,999
1986/04/09 1,150 1,150 1,110 1,120 1,183,999
1986/04/08 1,140 1,150 1,130 1,140 1,507,999
1986/04/07 1,120 1,150 1,120 1,140 361,000
1986/04/05 1,140 1,150 1,110 1,140 844,999
1986/04/04 1,130 1,180 1,120 1,160 3,646,998
1986/04/03 1,120 1,140 1,100 1,140 2,722,998
1986/04/02 1,050 1,110 1,050 1,080 1,903,999
1986/04/01 1,050 1,070 1,030 1,050 1,329,999
1986/03/31 1,070 1,080 1,040 1,060 769,000
1986/03/29 1,070 1,070 1,040 1,060 1,371,999
1986/03/28 1,090 1,100 1,060 1,080 2,949,998
1986/03/27 1,030 1,080 1,030 1,060 2,549,998
1986/03/26 1,000 1,020 996 1,010 859,999
1986/03/25 1,010 1,030 985 990 1,859,999
1986/03/24 985 998 980 986 719,000
1986/03/22 980 985 970 975 562,000
1986/03/20 953 985 953 970 729,000
1986/03/19 952 952 947 950 1,186,999
1986/03/18 951 957 946 957 1,408,999
1986/03/17 982 989 955 960 1,738,999
1986/03/15 990 995 976 980 1,229,999
1986/03/14 996 1,000 993 995 696,000
1986/03/13 1,000 1,000 996 1,000 1,095,999
1986/03/12 1,010 1,020 1,000 1,000 806,000
1986/03/11 1,010 1,010 1,000 1,010 933,999
1986/03/10 1,010 1,020 1,000 1,020 887,999
1986/03/07 1,020 1,020 1,010 1,020 960,999
1986/03/06 1,010 1,020 1,000 1,010 984,999
1986/03/05 1,000 1,010 1,000 1,000 1,491,999
1986/03/04 991 1,010 991 993 1,778,999
1986/03/03 989 998 987 993 523,000
1986/03/01 981 989 981 989 494,000
1986/02/28 987 990 975 982 1,788,999
1986/02/27 1,000 1,000 990 997 2,214,999
1986/02/26 1,010 1,020 1,000 1,010 848,999
1986/02/25 1,020 1,030 1,010 1,010 499,000
1986/02/24 1,020 1,030 1,010 1,030 497,000
1986/02/22 1,010 1,020 1,000 1,000 868,999
1986/02/21 982 1,010 982 1,000 1,830,999
1986/02/20 982 990 982 985 1,094,999
1986/02/19 1,020 1,020 1,000 1,000 1,310,999
1986/02/18 1,020 1,030 1,010 1,020 671,000
1986/02/17 1,020 1,030 1,020 1,030 389,000
1986/02/15 1,020 1,030 1,020 1,020 697,000
1986/02/14 1,020 1,040 1,020 1,030 696,000
1986/02/13 1,020 1,040 1,020 1,040 839,999
1986/02/12 1,050 1,060 1,030 1,040 1,579,999
1986/02/10 1,060 1,080 1,060 1,080 809,000
1986/02/07 1,080 1,090 1,070 1,070 1,405,999
1986/02/06 1,080 1,090 1,070 1,080 1,001,999
1986/02/05 1,080 1,100 1,070 1,090 836,999
1986/02/04 1,090 1,110 1,080 1,080 985,999
1986/02/03 1,110 1,120 1,090 1,100 674,000
1986/02/01 1,100 1,120 1,100 1,110 355,000
1986/01/31 1,110 1,110 1,090 1,100 608,000
1986/01/30 1,120 1,130 1,110 1,120 545,000
1986/01/29 1,140 1,150 1,120 1,130 815,000
1986/01/28 1,130 1,140 1,120 1,140 1,235,999
1986/01/27 1,130 1,130 1,110 1,130 747,000
1986/01/25 1,140 1,140 1,110 1,110 559,000
1986/01/24 1,140 1,150 1,130 1,140 1,632,999
1986/01/23 1,100 1,140 1,100 1,120 1,262,999
1986/01/22 1,080 1,110 1,080 1,090 723,000
1986/01/21 1,110 1,110 1,080 1,100 604,000
1986/01/20 1,130 1,130 1,110 1,130 368,000
1986/01/18 1,110 1,130 1,110 1,130 383,000
1986/01/17 1,130 1,130 1,110 1,120 851,999
1986/01/16 1,100 1,140 1,100 1,140 1,406,999
1986/01/14 1,100 1,110 1,080 1,100 1,287,999
1986/01/13 1,090 1,100 1,070 1,100 947,999
1986/01/10 1,060 1,100 1,060 1,100 1,201,999
1986/01/09 1,050 1,080 1,050 1,070 657,000
1986/01/08 1,090 1,100 1,080 1,080 1,114,999
1986/01/07 1,100 1,100 1,090 1,090 646,000
1986/01/06 1,140 1,150 1,110 1,120 809,000
1986/01/04 1,130 1,150 1,130 1,130 151,000

このページの先頭へ