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 |
|---|---|---|---|---|---|
| 1987/12/28 | 925 | 925 | 881 | 925 | 514,000 |
| 1987/12/26 | 935 | 935 | 928 | 928 | 305,000 |
| 1987/12/25 | 951 | 954 | 931 | 935 | 597,000 |
| 1987/12/24 | 974 | 985 | 947 | 960 | 808,000 |
| 1987/12/23 | 942 | 975 | 937 | 975 | 947,999 |
| 1987/12/22 | 953 | 959 | 941 | 952 | 958,999 |
| 1987/12/21 | 960 | 960 | 941 | 953 | 871,999 |
| 1987/12/18 | 935 | 948 | 931 | 941 | 535,000 |
| 1987/12/17 | 936 | 950 | 929 | 950 | 906,999 |
| 1987/12/16 | 930 | 939 | 920 | 920 | 847,999 |
| 1987/12/15 | 945 | 945 | 926 | 930 | 738,000 |
| 1987/12/14 | 930 | 939 | 930 | 935 | 420,000 |
| 1987/12/11 | 933 | 940 | 921 | 925 | 1,335,999 |
| 1987/12/10 | 975 | 975 | 961 | 963 | 913,999 |
| 1987/12/09 | 965 | 968 | 956 | 956 | 1,231,999 |
| 1987/12/08 | 935 | 958 | 928 | 955 | 975,999 |
| 1987/12/07 | 935 | 943 | 921 | 921 | 476,000 |
| 1987/12/05 | 912 | 926 | 910 | 925 | 497,000 |
| 1987/12/04 | 921 | 935 | 915 | 916 | 664,000 |
| 1987/12/03 | 930 | 935 | 915 | 928 | 644,000 |
| 1987/12/02 | 941 | 943 | 930 | 935 | 1,136,999 |
| 1987/12/01 | 909 | 944 | 902 | 940 | 1,632,999 |
| 1987/11/30 | 940 | 940 | 920 | 921 | 462,000 |
| 1987/11/28 | 941 | 950 | 940 | 949 | 403,000 |
| 1987/11/27 | 971 | 972 | 951 | 951 | 1,142,999 |
| 1987/11/26 | 970 | 979 | 970 | 971 | 687,000 |
| 1987/11/25 | 990 | 995 | 980 | 980 | 1,906,999 |
| 1987/11/24 | 945 | 983 | 945 | 970 | 1,309,999 |
| 1987/11/20 | 928 | 960 | 921 | 950 | 855,999 |
| 1987/11/19 | 965 | 968 | 935 | 935 | 930,999 |
| 1987/11/18 | 912 | 964 | 912 | 960 | 2,841,998 |
| 1987/11/17 | 964 | 967 | 932 | 932 | 1,648,999 |
| 1987/11/16 | 940 | 959 | 940 | 958 | 2,667,998 |
| 1987/11/13 | 930 | 955 | 921 | 950 | 4,404,997 |
| 1987/11/12 | 881 | 902 | 875 | 900 | 1,998,999 |
| 1987/11/11 | 887 | 909 | 850 | 861 | 3,336,998 |
| 1987/11/10 | 895 | 900 | 880 | 885 | 1,660,999 |
| 1987/11/09 | 925 | 930 | 915 | 915 | 619,000 |
| 1987/11/07 | 930 | 935 | 925 | 925 | 707,000 |
| 1987/11/06 | 911 | 940 | 904 | 940 | 3,200,998 |
| 1987/11/05 | 912 | 918 | 890 | 901 | 3,033,998 |
| 1987/11/04 | 929 | 938 | 920 | 922 | 2,090,999 |
| 1987/11/02 | 962 | 969 | 945 | 959 | 1,327,999 |
| 1987/10/31 | 944 | 970 | 944 | 962 | 1,947,999 |
| 1987/10/30 | 920 | 938 | 911 | 936 | 2,705,998 |
| 1987/10/29 | 890 | 910 | 880 | 890 | 4,110,998 |
| 1987/10/28 | 960 | 970 | 910 | 930 | 4,164,998 |
| 1987/10/27 | 900 | 971 | 900 | 950 | 5,622,997 |
| 1987/10/26 | 970 | 980 | 900 | 911 | 2,252,999 |
| 1987/10/24 | 980 | 999 | 950 | 950 | 3,859,998 |
| 1987/10/23 | 990 | 1,010 | 990 | 990 | 5,276,997 |
| 1987/10/22 | 1,150 | 1,150 | 1,020 | 1,030 | 6,238,996 |
| 1987/10/21 | 1,070 | 1,070 | 1,070 | 1,070 | 3,896,998 |
| 1987/10/20 | 970 | 970 | 970 | 970 | 1,276,999 |
| 1987/10/19 | 1,160 | 1,190 | 1,160 | 1,170 | 2,098,999 |
| 1987/10/16 | 1,230 | 1,270 | 1,220 | 1,240 | 2,993,998 |
| 1987/10/15 | 1,290 | 1,300 | 1,260 | 1,260 | 3,179,998 |
| 1987/10/14 | 1,340 | 1,370 | 1,330 | 1,350 | 2,617,998 |
| 1987/10/13 | 1,310 | 1,360 | 1,310 | 1,350 | 3,580,998 |
| 1987/10/12 | 1,320 | 1,340 | 1,310 | 1,330 | 2,528,998 |
| 1987/10/09 | 1,390 | 1,400 | 1,370 | 1,380 | 6,709,996 |
| 1987/10/08 | 1,330 | 1,410 | 1,320 | 1,410 | 16,588,990 |
| 1987/10/07 | 1,280 | 1,340 | 1,280 | 1,340 | 11,453,993 |
| 1987/10/06 | 1,270 | 1,300 | 1,260 | 1,300 | 7,390,996 |
| 1987/10/05 | 1,260 | 1,280 | 1,250 | 1,270 | 3,462,998 |
| 1987/10/03 | 1,230 | 1,250 | 1,230 | 1,250 | 1,690,999 |
| 1987/10/02 | 1,240 | 1,240 | 1,220 | 1,240 | 2,111,999 |
| 1987/10/01 | 1,240 | 1,260 | 1,220 | 1,220 | 3,908,998 |
| 1987/09/30 | 1,260 | 1,270 | 1,240 | 1,260 | 8,852,995 |
| 1987/09/29 | 1,190 | 1,260 | 1,180 | 1,260 | 11,520,993 |
| 1987/09/28 | 1,180 | 1,190 | 1,160 | 1,170 | 2,791,998 |
| 1987/09/26 | 1,150 | 1,170 | 1,140 | 1,170 | 2,732,998 |
| 1987/09/25 | 1,120 | 1,140 | 1,110 | 1,120 | 1,934,999 |
| 1987/09/24 | 1,100 | 1,130 | 1,100 | 1,130 | 2,510,998 |
| 1987/09/22 | 1,090 | 1,100 | 1,070 | 1,070 | 1,098,999 |
| 1987/09/21 | 1,100 | 1,110 | 1,080 | 1,090 | 1,164,999 |
| 1987/09/18 | 1,080 | 1,110 | 1,080 | 1,100 | 844,999 |
| 1987/09/17 | 1,110 | 1,110 | 1,080 | 1,100 | 1,164,999 |
| 1987/09/16 | 1,120 | 1,140 | 1,100 | 1,110 | 1,242,999 |
| 1987/09/14 | 1,150 | 1,150 | 1,120 | 1,140 | 2,080,999 |
| 1987/09/11 | 1,090 | 1,120 | 1,080 | 1,120 | 3,131,998 |
| 1987/09/10 | 1,060 | 1,080 | 1,040 | 1,070 | 1,456,999 |
| 1987/09/09 | 1,090 | 1,090 | 1,050 | 1,080 | 1,241,999 |
| 1987/09/08 | 1,030 | 1,090 | 1,030 | 1,080 | 1,581,999 |
| 1987/09/07 | 1,060 | 1,060 | 1,030 | 1,050 | 726,000 |
| 1987/09/05 | 1,090 | 1,090 | 1,060 | 1,060 | 977,999 |
| 1987/09/04 | 1,030 | 1,070 | 1,030 | 1,050 | 1,704,999 |
| 1987/09/03 | 1,000 | 1,040 | 1,000 | 1,020 | 2,521,998 |
| 1987/09/02 | 1,050 | 1,050 | 1,030 | 1,040 | 1,123,999 |
| 1987/09/01 | 1,060 | 1,070 | 1,050 | 1,050 | 993,999 |
| 1987/08/31 | 1,080 | 1,080 | 1,050 | 1,050 | 727,000 |
| 1987/08/29 | 1,060 | 1,080 | 1,060 | 1,080 | 868,999 |
| 1987/08/28 | 1,070 | 1,090 | 1,050 | 1,080 | 1,716,999 |
| 1987/08/27 | 1,120 | 1,120 | 1,090 | 1,110 | 1,216,999 |
| 1987/08/26 | 1,120 | 1,130 | 1,100 | 1,110 | 1,787,999 |
| 1987/08/25 | 1,100 | 1,110 | 1,080 | 1,100 | 1,921,999 |
| 1987/08/24 | 1,070 | 1,100 | 1,060 | 1,100 | 2,110,999 |
| 1987/08/22 | 1,080 | 1,100 | 1,070 | 1,090 | 1,173,999 |
| 1987/08/21 | 1,110 | 1,120 | 1,080 | 1,100 | 3,429,998 |
| 1987/08/20 | 1,070 | 1,100 | 1,060 | 1,090 | 2,979,998 |
| 1987/08/19 | 1,100 | 1,110 | 1,040 | 1,080 | 6,010,996 |
| 1987/08/18 | 1,180 | 1,180 | 1,140 | 1,170 | 4,112,998 |
| 1987/08/17 | 1,170 | 1,190 | 1,160 | 1,160 | 5,016,997 |
| 1987/08/14 | 1,220 | 1,220 | 1,190 | 1,210 | 9,247,994 |
| 1987/08/13 | 1,150 | 1,220 | 1,150 | 1,220 | 19,006,989 |
| 1987/08/12 | 1,130 | 1,140 | 1,110 | 1,130 | 9,920,994 |
| 1987/08/11 | 1,090 | 1,130 | 1,070 | 1,100 | 13,004,992 |
| 1987/08/10 | 1,080 | 1,090 | 1,070 | 1,090 | 6,113,996 |
| 1987/08/07 | 1,060 | 1,070 | 1,050 | 1,070 | 5,536,997 |
| 1987/08/06 | 1,050 | 1,080 | 1,040 | 1,050 | 8,889,995 |
| 1987/08/05 | 1,030 | 1,060 | 1,010 | 1,030 | 12,613,992 |
| 1987/08/04 | 962 | 1,020 | 961 | 990 | 4,172,997 |
| 1987/08/03 | 999 | 1,000 | 971 | 972 | 2,133,999 |
| 1987/08/01 | 980 | 1,000 | 980 | 995 | 1,862,999 |
| 1987/07/31 | 1,010 | 1,030 | 985 | 1,000 | 7,369,996 |
| 1987/07/30 | 980 | 1,030 | 975 | 1,030 | 13,282,992 |
| 1987/07/29 | 950 | 969 | 921 | 969 | 3,899,998 |
| 1987/07/28 | 890 | 939 | 890 | 930 | 959,999 |
| 1987/07/27 | 895 | 900 | 881 | 900 | 325,000 |
| 1987/07/25 | 895 | 904 | 886 | 898 | 487,000 |
| 1987/07/24 | 885 | 910 | 881 | 905 | 918,999 |
| 1987/07/23 | 905 | 905 | 870 | 895 | 827,000 |
| 1987/07/22 | 901 | 910 | 880 | 905 | 757,000 |
| 1987/07/21 | 905 | 920 | 900 | 910 | 761,000 |
| 1987/07/20 | 945 | 960 | 915 | 925 | 1,297,999 |
| 1987/07/17 | 898 | 934 | 890 | 925 | 944,999 |
| 1987/07/16 | 881 | 895 | 881 | 888 | 462,000 |
| 1987/07/15 | 885 | 897 | 885 | 897 | 665,000 |
| 1987/07/14 | 896 | 900 | 885 | 888 | 628,000 |
| 1987/07/13 | 900 | 905 | 896 | 905 | 572,000 |
| 1987/07/10 | 887 | 914 | 885 | 905 | 1,018,999 |
| 1987/07/09 | 890 | 894 | 880 | 881 | 991,999 |
| 1987/07/08 | 906 | 913 | 880 | 895 | 1,136,999 |
| 1987/07/07 | 925 | 930 | 901 | 902 | 1,089,999 |
| 1987/07/06 | 949 | 949 | 935 | 935 | 319,000 |
| 1987/07/04 | 946 | 949 | 941 | 945 | 249,000 |
| 1987/07/03 | 958 | 960 | 941 | 941 | 1,185,999 |
| 1987/07/02 | 925 | 939 | 924 | 938 | 1,012,999 |
| 1987/07/01 | 953 | 955 | 924 | 924 | 1,249,999 |
| 1987/06/30 | 941 | 960 | 941 | 951 | 1,647,999 |
| 1987/06/29 | 960 | 975 | 940 | 960 | 910,999 |
| 1987/06/27 | 985 | 990 | 952 | 960 | 782,000 |
| 1987/06/26 | 1,000 | 1,010 | 986 | 995 | 2,693,998 |
| 1987/06/25 | 980 | 1,010 | 975 | 986 | 2,295,999 |
| 1987/06/24 | 1,020 | 1,030 | 999 | 1,000 | 5,930,996 |
| 1987/06/23 | 960 | 1,030 | 955 | 1,030 | 7,727,995 |
| 1987/06/22 | 954 | 959 | 945 | 950 | 2,185,999 |
| 1987/06/19 | 922 | 958 | 911 | 951 | 3,894,998 |
| 1987/06/18 | 937 | 948 | 925 | 932 | 1,666,999 |
| 1987/06/17 | 942 | 957 | 940 | 957 | 2,656,998 |
| 1987/06/16 | 965 | 975 | 940 | 940 | 4,298,997 |
| 1987/06/15 | 959 | 963 | 935 | 946 | 4,663,997 |
| 1987/06/12 | 917 | 938 | 900 | 933 | 4,598,997 |
| 1987/06/11 | 886 | 918 | 885 | 910 | 1,970,999 |
| 1987/06/10 | 900 | 907 | 885 | 886 | 1,380,999 |
| 1987/06/09 | 914 | 914 | 906 | 910 | 1,185,999 |
| 1987/06/08 | 911 | 917 | 905 | 914 | 1,595,999 |
| 1987/06/06 | 905 | 922 | 900 | 913 | 3,289,998 |
| 1987/06/05 | 900 | 912 | 895 | 895 | 3,550,998 |
| 1987/06/04 | 881 | 894 | 881 | 885 | 2,263,999 |
| 1987/06/03 | 871 | 882 | 860 | 874 | 2,071,999 |
| 1987/06/02 | 895 | 901 | 880 | 885 | 1,545,999 |
| 1987/06/01 | 897 | 901 | 874 | 890 | 2,092,999 |
| 1987/05/30 | 900 | 910 | 892 | 901 | 3,192,998 |
| 1987/05/29 | 870 | 898 | 870 | 897 | 6,097,996 |
| 1987/05/28 | 857 | 858 | 831 | 846 | 2,708,998 |
| 1987/05/27 | 836 | 858 | 830 | 858 | 7,061,996 |
| 1987/05/26 | 785 | 816 | 783 | 816 | 3,317,998 |
| 1987/05/25 | 789 | 790 | 778 | 780 | 907,999 |
| 1987/05/23 | 781 | 790 | 780 | 789 | 395,000 |
| 1987/05/22 | 780 | 792 | 780 | 790 | 1,113,999 |
| 1987/05/21 | 787 | 787 | 776 | 780 | 1,290,999 |
| 1987/05/20 | 763 | 792 | 757 | 777 | 1,644,999 |
| 1987/05/19 | 758 | 773 | 758 | 765 | 1,051,999 |
| 1987/05/18 | 755 | 765 | 755 | 758 | 922,999 |
| 1987/05/15 | 775 | 779 | 773 | 775 | 1,183,999 |
| 1987/05/14 | 784 | 788 | 778 | 779 | 1,929,999 |
| 1987/05/13 | 764 | 790 | 764 | 767 | 2,158,999 |
| 1987/05/12 | 764 | 764 | 760 | 764 | 882,999 |
| 1987/05/11 | 758 | 765 | 751 | 765 | 764,000 |
| 1987/05/08 | 753 | 755 | 745 | 748 | 980,999 |
| 1987/05/07 | 745 | 752 | 741 | 743 | 1,047,999 |
| 1987/05/06 | 770 | 770 | 745 | 748 | 1,284,999 |
| 1987/05/02 | 760 | 780 | 756 | 770 | 1,496,999 |
| 1987/05/01 | 760 | 762 | 750 | 756 | 2,110,999 |
| 1987/04/30 | 755 | 757 | 735 | 750 | 2,113,999 |
| 1987/04/28 | 735 | 749 | 710 | 745 | 2,690,998 |
| 1987/04/27 | 699 | 725 | 699 | 705 | 2,479,999 |
| 1987/04/25 | 697 | 700 | 692 | 695 | 982,999 |
| 1987/04/24 | 710 | 719 | 700 | 705 | 1,771,999 |
| 1987/04/23 | 745 | 745 | 700 | 710 | 1,983,999 |
| 1987/04/22 | 750 | 755 | 736 | 745 | 1,780,999 |
| 1987/04/21 | 740 | 768 | 740 | 750 | 2,506,998 |
| 1987/04/20 | 717 | 740 | 714 | 730 | 2,634,998 |
| 1987/04/17 | 711 | 718 | 703 | 710 | 2,223,999 |
| 1987/04/16 | 702 | 720 | 700 | 701 | 2,252,999 |
| 1987/04/15 | 691 | 698 | 691 | 692 | 1,022,999 |
| 1987/04/14 | 683 | 704 | 682 | 692 | 1,990,999 |
| 1987/04/13 | 700 | 708 | 690 | 691 | 2,722,998 |
| 1987/04/10 | 718 | 720 | 701 | 710 | 3,024,998 |
| 1987/04/09 | 722 | 724 | 719 | 720 | 1,812,999 |
| 1987/04/08 | 720 | 725 | 718 | 720 | 1,596,999 |
| 1987/04/07 | 720 | 728 | 720 | 722 | 1,607,999 |
| 1987/04/06 | 745 | 750 | 720 | 720 | 2,294,999 |
| 1987/04/04 | 751 | 755 | 745 | 745 | 888,999 |
| 1987/04/03 | 754 | 763 | 745 | 755 | 2,218,999 |
| 1987/04/02 | 737 | 756 | 737 | 755 | 1,797,999 |
| 1987/04/01 | 740 | 745 | 730 | 736 | 2,305,999 |
| 1987/03/31 | 708 | 737 | 707 | 720 | 3,057,998 |
| 1987/03/30 | 745 | 749 | 710 | 718 | 3,197,998 |
| 1987/03/28 | 790 | 794 | 765 | 765 | 2,171,999 |
| 1987/03/27 | 810 | 819 | 800 | 800 | 2,267,999 |
| 1987/03/26 | 799 | 820 | 799 | 805 | 2,136,999 |
| 1987/03/25 | 830 | 833 | 785 | 790 | 3,787,998 |
| 1987/03/24 | 854 | 854 | 840 | 840 | 1,491,999 |
| 1987/03/23 | 860 | 864 | 857 | 860 | 1,437,999 |
| 1987/03/20 | 860 | 870 | 857 | 857 | 1,746,999 |
| 1987/03/19 | 865 | 869 | 860 | 861 | 1,551,999 |
| 1987/03/18 | 880 | 881 | 861 | 861 | 2,254,999 |
| 1987/03/17 | 885 | 887 | 881 | 881 | 1,177,999 |
| 1987/03/16 | 895 | 900 | 885 | 885 | 860,999 |
| 1987/03/13 | 900 | 910 | 899 | 900 | 1,562,999 |
| 1987/03/12 | 890 | 910 | 890 | 909 | 1,324,999 |
| 1987/03/11 | 888 | 895 | 886 | 889 | 1,538,999 |
| 1987/03/10 | 900 | 905 | 880 | 880 | 1,391,999 |
| 1987/03/09 | 894 | 900 | 885 | 898 | 1,415,999 |
| 1987/03/07 | 880 | 884 | 875 | 880 | 1,484,999 |
| 1987/03/06 | 900 | 902 | 880 | 880 | 1,552,999 |
| 1987/03/05 | 905 | 909 | 900 | 900 | 1,082,999 |
| 1987/03/04 | 901 | 909 | 901 | 909 | 863,999 |
| 1987/03/03 | 921 | 928 | 910 | 910 | 1,000,999 |
| 1987/03/02 | 901 | 935 | 901 | 930 | 738,000 |
| 1987/02/28 | 902 | 909 | 901 | 901 | 706,000 |
| 1987/02/27 | 903 | 904 | 900 | 901 | 1,187,999 |
| 1987/02/26 | 918 | 928 | 903 | 903 | 903,999 |
| 1987/02/25 | 907 | 918 | 903 | 903 | 1,954,999 |
| 1987/02/24 | 935 | 940 | 900 | 901 | 983,999 |
| 1987/02/23 | 945 | 950 | 935 | 936 | 1,014,999 |
| 1987/02/20 | 965 | 969 | 931 | 945 | 1,556,999 |
| 1987/02/19 | 949 | 980 | 940 | 976 | 2,745,998 |
| 1987/02/18 | 895 | 918 | 895 | 913 | 1,751,999 |
| 1987/02/17 | 900 | 905 | 891 | 895 | 1,859,999 |
| 1987/02/16 | 905 | 912 | 903 | 905 | 1,135,999 |
| 1987/02/13 | 916 | 920 | 912 | 915 | 1,253,999 |
| 1987/02/12 | 934 | 938 | 915 | 915 | 1,126,999 |
| 1987/02/10 | 949 | 950 | 934 | 934 | 694,000 |
| 1987/02/09 | 949 | 965 | 945 | 960 | 586,000 |
| 1987/02/07 | 920 | 944 | 915 | 944 | 494,000 |
| 1987/02/06 | 920 | 925 | 915 | 915 | 811,000 |
| 1987/02/05 | 925 | 930 | 907 | 921 | 967,999 |
| 1987/02/04 | 925 | 932 | 921 | 921 | 750,000 |
| 1987/02/03 | 936 | 940 | 930 | 930 | 527,000 |
| 1987/02/02 | 950 | 969 | 946 | 946 | 982,999 |
| 1987/01/31 | 936 | 947 | 936 | 947 | 547,000 |
| 1987/01/30 | 920 | 930 | 918 | 921 | 859,999 |
| 1987/01/29 | 925 | 932 | 920 | 921 | 905,999 |
| 1987/01/28 | 950 | 950 | 932 | 935 | 738,000 |
| 1987/01/27 | 949 | 954 | 949 | 950 | 637,000 |
| 1987/01/26 | 950 | 954 | 948 | 954 | 340,000 |
| 1987/01/24 | 945 | 954 | 945 | 945 | 312,000 |
| 1987/01/23 | 953 | 960 | 945 | 950 | 709,000 |
| 1987/01/22 | 980 | 980 | 945 | 960 | 734,000 |
| 1987/01/21 | 963 | 980 | 950 | 980 | 798,000 |
| 1987/01/20 | 935 | 940 | 932 | 935 | 1,324,999 |
| 1987/01/19 | 946 | 955 | 930 | 935 | 967,999 |
| 1987/01/16 | 955 | 962 | 950 | 959 | 1,286,999 |
| 1987/01/14 | 950 | 962 | 948 | 950 | 1,576,999 |
| 1987/01/13 | 959 | 960 | 950 | 955 | 1,358,999 |
| 1987/01/12 | 979 | 980 | 965 | 970 | 809,000 |
| 1987/01/09 | 988 | 990 | 984 | 985 | 773,000 |
| 1987/01/08 | 998 | 998 | 988 | 998 | 948,999 |
| 1987/01/07 | 1,020 | 1,030 | 1,000 | 1,000 | 603,000 |
| 1987/01/06 | 1,040 | 1,040 | 1,010 | 1,020 | 573,000 |
| 1987/01/05 | 1,010 | 1,020 | 1,000 | 1,010 | 582,000 |