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
1996/12/30 2,580 2,580 2,550 2,560 538,000
1996/12/27 2,520 2,630 2,500 2,580 2,759,999
1996/12/26 2,460 2,500 2,440 2,490 2,734,999
1996/12/25 2,430 2,460 2,420 2,460 1,103,999
1996/12/24 2,430 2,440 2,410 2,420 1,345,999
1996/12/20 2,410 2,430 2,390 2,410 2,201,999
1996/12/19 2,380 2,410 2,360 2,370 1,388,999
1996/12/18 2,440 2,440 2,360 2,360 5,068,997
1996/12/17 2,430 2,450 2,410 2,430 1,759,999
1996/12/16 2,470 2,470 2,440 2,460 4,331,998
1996/12/13 2,430 2,470 2,390 2,470 3,504,998
1996/12/12 2,450 2,480 2,440 2,470 1,193,999
1996/12/11 2,520 2,530 2,470 2,490 1,153,999
1996/12/10 2,550 2,570 2,530 2,560 1,455,999
1996/12/09 2,550 2,570 2,530 2,550 2,081,999
1996/12/06 2,580 2,590 2,430 2,500 3,876,998
1996/12/05 2,490 2,560 2,460 2,560 2,825,999
1996/12/04 2,340 2,440 2,330 2,430 1,634,999
1996/12/03 2,350 2,390 2,330 2,360 2,485,999
1996/12/02 2,420 2,430 2,340 2,340 1,671,999
1996/11/29 2,420 2,450 2,400 2,400 2,132,999
1996/11/28 2,500 2,540 2,470 2,470 4,235,998
1996/11/27 2,460 2,490 2,430 2,490 2,148,999
1996/11/26 2,520 2,550 2,450 2,450 3,187,998
1996/11/25 2,450 2,510 2,440 2,510 3,096,998
1996/11/22 2,390 2,420 2,380 2,420 1,570,999
1996/11/21 2,420 2,450 2,390 2,390 2,543,999
1996/11/20 2,360 2,440 2,360 2,430 3,849,998
1996/11/19 2,300 2,340 2,290 2,340 1,002,999
1996/11/18 2,300 2,300 2,280 2,290 422,000
1996/11/15 2,310 2,320 2,290 2,290 417,000
1996/11/14 2,300 2,310 2,290 2,300 712,000
1996/11/13 2,300 2,310 2,270 2,300 905,000
1996/11/12 2,280 2,310 2,280 2,290 1,140,999
1996/11/11 2,280 2,300 2,280 2,280 506,000
1996/11/08 2,260 2,310 2,250 2,300 1,998,999
1996/11/07 2,300 2,300 2,260 2,260 1,383,999
1996/11/06 2,250 2,300 2,250 2,290 1,658,999
1996/11/05 2,220 2,250 2,210 2,250 873,000
1996/11/01 2,190 2,220 2,190 2,220 1,422,999
1996/10/31 2,220 2,220 2,180 2,180 805,000
1996/10/30 2,230 2,250 2,210 2,220 2,343,999
1996/10/29 2,180 2,200 2,170 2,200 1,510,999
1996/10/28 2,150 2,180 2,150 2,170 986,000
1996/10/25 2,150 2,160 2,140 2,150 1,424,999
1996/10/24 2,150 2,180 2,140 2,170 2,024,999
1996/10/23 2,200 2,210 2,160 2,180 2,106,999
1996/10/22 2,240 2,240 2,190 2,210 2,493,999
1996/10/21 2,330 2,330 2,280 2,280 1,144,999
1996/10/18 2,320 2,370 2,320 2,330 4,471,998
1996/10/17 2,290 2,310 2,290 2,300 1,052,999
1996/10/16 2,320 2,330 2,310 2,310 1,788,999
1996/10/15 2,290 2,330 2,280 2,310 3,269,998
1996/10/14 2,270 2,270 2,250 2,260 705,000
1996/10/11 2,240 2,270 2,240 2,250 1,757,999
1996/10/09 2,220 2,240 2,220 2,240 1,243,999
1996/10/08 2,230 2,250 2,230 2,240 1,589,999
1996/10/07 2,250 2,250 2,220 2,250 1,629,999
1996/10/04 2,220 2,250 2,220 2,230 2,596,999
1996/10/03 2,230 2,250 2,220 2,230 2,396,999
1996/10/02 2,200 2,230 2,190 2,230 1,317,999
1996/10/01 2,200 2,210 2,170 2,200 1,330,999
1996/09/30 2,180 2,200 2,180 2,190 473,000
1996/09/27 2,160 2,180 2,150 2,180 778,000
1996/09/26 2,150 2,160 2,140 2,150 1,170,999
1996/09/25 2,120 2,140 2,120 2,140 1,458,999
1996/09/24 2,120 2,130 2,110 2,110 813,000
1996/09/20 2,140 2,140 2,100 2,110 1,189,999
1996/09/19 2,150 2,160 2,130 2,160 1,195,999
1996/09/18 2,170 2,180 2,150 2,160 1,055,999
1996/09/17 2,170 2,190 2,160 2,180 2,520,999
1996/09/13 2,110 2,140 2,110 2,140 3,465,998
1996/09/12 2,110 2,120 2,100 2,110 1,777,999
1996/09/11 2,080 2,100 2,080 2,090 1,321,999
1996/09/10 2,060 2,080 2,050 2,080 1,107,999
1996/09/09 2,050 2,060 2,040 2,040 562,000
1996/09/06 2,050 2,060 2,030 2,040 1,511,999
1996/09/05 2,050 2,060 2,040 2,060 1,104,999
1996/09/04 2,050 2,080 2,040 2,040 1,226,999
1996/09/03 2,040 2,050 2,010 2,030 732,000
1996/09/02 2,040 2,040 2,020 2,030 349,000
1996/08/30 2,000 2,020 1,990 2,020 2,226,999
1996/08/29 2,030 2,030 2,000 2,010 857,000
1996/08/28 2,030 2,050 2,020 2,040 940,000
1996/08/27 2,020 2,030 2,010 2,020 688,000
1996/08/26 2,080 2,080 2,030 2,030 1,209,999
1996/08/23 2,110 2,110 2,060 2,080 1,090,999
1996/08/22 2,090 2,110 2,090 2,110 1,034,999
1996/08/21 2,080 2,090 2,070 2,090 853,000
1996/08/20 2,060 2,070 2,040 2,060 1,203,999
1996/08/19 2,040 2,060 2,040 2,050 837,000
1996/08/16 2,060 2,060 2,040 2,050 325,000
1996/08/15 2,050 2,060 2,040 2,050 1,101,999
1996/08/14 2,040 2,060 2,030 2,050 1,303,999
1996/08/13 2,030 2,050 2,020 2,040 1,225,999
1996/08/12 2,030 2,030 2,020 2,030 629,000
1996/08/09 2,040 2,040 2,020 2,030 1,588,999
1996/08/08 2,030 2,040 2,020 2,040 908,000
1996/08/07 2,050 2,050 2,000 2,010 1,457,999
1996/08/06 2,060 2,060 2,040 2,050 1,074,999
1996/08/05 2,080 2,090 2,070 2,070 903,000
1996/08/02 2,070 2,080 2,050 2,060 1,148,999
1996/08/01 2,000 2,070 2,000 2,050 2,282,999
1996/07/31 2,060 2,060 2,020 2,020 1,425,999
1996/07/30 2,020 2,040 2,000 2,040 992,000
1996/07/29 2,050 2,050 2,020 2,030 1,260,999
1996/07/26 2,020 2,040 2,010 2,030 1,223,999
1996/07/25 2,020 2,030 1,990 2,000 2,860,999
1996/07/24 2,040 2,050 2,020 2,020 1,712,999
1996/07/23 2,030 2,060 2,020 2,060 1,219,999
1996/07/22 2,090 2,090 2,030 2,070 905,000
1996/07/19 2,080 2,100 2,070 2,090 1,941,999
1996/07/18 2,060 2,080 2,040 2,050 1,880,999
1996/07/17 2,050 2,070 2,030 2,070 2,460,999
1996/07/16 2,030 2,040 1,970 2,010 6,147,997
1996/07/15 2,140 2,150 2,130 2,150 2,935,999
1996/07/12 2,220 2,240 2,170 2,200 2,679,999
1996/07/11 2,270 2,280 2,250 2,270 1,110,999
1996/07/10 2,290 2,290 2,250 2,250 1,047,999
1996/07/09 2,290 2,300 2,270 2,290 562,000
1996/07/08 2,290 2,290 2,270 2,280 541,000
1996/07/05 2,300 2,310 2,290 2,300 593,000
1996/07/04 2,300 2,310 2,290 2,300 1,382,999
1996/07/03 2,270 2,300 2,270 2,290 1,828,999
1996/07/02 2,290 2,290 2,260 2,260 863,000
1996/07/01 2,280 2,290 2,270 2,270 1,563,999
1996/06/28 2,300 2,310 2,270 2,280 1,997,999
1996/06/27 2,310 2,320 2,300 2,310 1,290,999
1996/06/26 2,310 2,310 2,290 2,310 772,000
1996/06/25 2,330 2,330 2,300 2,320 1,481,999
1996/06/24 2,320 2,330 2,300 2,330 1,745,999
1996/06/21 2,290 2,310 2,280 2,310 3,031,998
1996/06/20 2,250 2,270 2,240 2,270 1,686,999
1996/06/19 2,250 2,280 2,250 2,280 1,723,999
1996/06/18 2,290 2,290 2,250 2,290 2,155,999
1996/06/17 2,250 2,300 2,250 2,250 2,789,999
1996/06/14 2,240 2,260 2,220 2,250 3,956,998
1996/06/13 2,250 2,280 2,240 2,270 3,150,998
1996/06/12 2,200 2,250 2,190 2,240 4,509,998
1996/06/11 2,120 2,150 2,110 2,150 2,068,999
1996/06/10 2,110 2,120 2,100 2,120 429,000
1996/06/07 2,110 2,120 2,100 2,120 824,000
1996/06/06 2,100 2,120 2,100 2,100 1,294,999
1996/06/05 2,060 2,080 2,050 2,070 1,065,999
1996/06/04 2,070 2,090 2,050 2,050 2,343,999
1996/06/03 2,110 2,120 2,050 2,070 908,000
1996/05/31 2,100 2,130 2,100 2,120 972,000
1996/05/30 2,070 2,110 2,060 2,100 1,371,999
1996/05/29 2,050 2,080 2,040 2,070 945,000
1996/05/28 2,020 2,050 2,020 2,040 766,000
1996/05/27 2,050 2,050 1,990 2,010 1,501,999
1996/05/24 2,080 2,080 2,050 2,060 1,675,999
1996/05/23 2,120 2,120 2,070 2,080 1,340,999
1996/05/22 2,100 2,130 2,100 2,130 1,914,999
1996/05/21 2,080 2,100 2,060 2,090 1,310,999
1996/05/20 2,060 2,090 2,060 2,080 1,850,999
1996/05/17 2,070 2,080 2,040 2,050 1,599,999
1996/05/16 2,100 2,120 2,090 2,100 1,736,999
1996/05/15 2,070 2,110 2,060 2,100 2,066,999
1996/05/14 2,010 2,040 2,000 2,040 828,000
1996/05/13 2,030 2,030 2,000 2,000 745,000
1996/05/10 2,010 2,020 2,000 2,000 1,201,999
1996/05/09 2,070 2,070 2,000 2,000 2,211,999
1996/05/08 2,020 2,050 2,020 2,050 2,102,999
1996/05/07 2,060 2,070 2,030 2,030 1,750,999
1996/05/02 2,030 2,060 2,020 2,040 2,684,999
1996/05/01 2,090 2,100 2,040 2,060 1,326,999
1996/04/30 2,080 2,100 2,080 2,080 1,710,999
1996/04/26 2,140 2,160 2,120 2,140 1,503,999
1996/04/25 2,140 2,170 2,130 2,130 2,779,999
1996/04/24 2,130 2,150 2,120 2,130 2,079,999
1996/04/23 2,120 2,130 2,100 2,120 1,788,999
1996/04/22 2,090 2,110 2,080 2,110 960,000
1996/04/19 2,070 2,090 2,070 2,070 1,310,999
1996/04/18 2,080 2,080 2,070 2,070 1,753,999
1996/04/17 2,070 2,090 2,070 2,090 2,268,999
1996/04/16 2,060 2,070 2,050 2,070 2,152,999
1996/04/15 2,050 2,060 2,040 2,050 1,473,999
1996/04/12 2,040 2,050 2,030 2,040 1,550,999
1996/04/11 2,030 2,050 2,020 2,030 1,779,999
1996/04/10 2,060 2,070 2,040 2,040 2,302,999
1996/04/09 2,040 2,060 2,040 2,040 1,945,999
1996/04/08 2,020 2,020 2,010 2,020 438,000
1996/04/05 2,030 2,040 2,020 2,030 670,000
1996/04/04 2,020 2,030 2,000 2,010 730,000
1996/04/03 2,040 2,060 2,020 2,030 1,267,999
1996/04/02 2,050 2,050 2,020 2,040 980,000
1996/04/01 2,070 2,090 2,050 2,050 1,746,999
1996/03/29 2,030 2,040 2,020 2,040 1,108,999
1996/03/28 2,040 2,060 2,020 2,030 2,347,999
1996/03/27 2,030 2,040 2,010 2,030 641,000
1996/03/26 2,020 2,050 2,010 2,030 1,014,999
1996/03/25 2,000 2,010 1,990 2,010 666,000
1996/03/22 2,000 2,000 1,980 1,980 1,333,999
1996/03/21 1,960 1,980 1,960 1,980 942,000
1996/03/19 1,930 1,970 1,930 1,950 1,470,999
1996/03/18 1,900 1,920 1,890 1,910 617,000
1996/03/15 1,830 1,890 1,830 1,870 2,804,999
1996/03/14 1,810 1,810 1,780 1,800 1,724,999
1996/03/13 1,840 1,840 1,800 1,820 1,711,999
1996/03/12 1,840 1,860 1,840 1,860 1,821,999
1996/03/11 1,830 1,850 1,820 1,840 1,010,999
1996/03/08 1,800 1,830 1,790 1,830 7,252,996
1996/03/07 1,880 1,880 1,820 1,830 2,612,999
1996/03/06 1,920 1,920 1,880 1,900 2,549,999
1996/03/05 1,930 1,950 1,930 1,940 1,481,999
1996/03/04 1,930 1,940 1,920 1,940 1,080,999
1996/03/01 1,930 1,950 1,920 1,930 1,750,999
1996/02/29 1,950 1,960 1,920 1,930 1,555,999
1996/02/28 1,970 1,980 1,950 1,960 1,261,999
1996/02/27 1,980 1,980 1,960 1,960 1,078,999
1996/02/26 1,970 1,990 1,960 1,990 971,000
1996/02/23 1,990 1,990 1,970 1,980 1,146,999
1996/02/22 1,990 2,000 1,950 1,960 1,481,999
1996/02/21 2,040 2,040 1,980 2,000 1,629,999
1996/02/20 2,040 2,040 2,020 2,020 1,194,999
1996/02/19 2,060 2,070 2,040 2,050 1,253,999
1996/02/16 2,050 2,070 2,040 2,060 1,258,999
1996/02/15 2,040 2,060 2,030 2,040 5,995,997
1996/02/14 2,050 2,070 2,040 2,050 716,000
1996/02/13 2,070 2,090 2,040 2,040 1,550,999
1996/02/09 2,100 2,100 2,060 2,060 1,575,999
1996/02/08 2,060 2,120 2,060 2,100 4,240,998
1996/02/07 2,010 2,050 2,000 2,040 6,191,997
1996/02/06 1,960 2,020 1,950 2,010 1,272,999
1996/02/05 1,990 1,990 1,950 1,960 1,486,999
1996/02/02 2,010 2,020 2,000 2,000 1,067,999
1996/02/01 2,020 2,030 2,000 2,010 1,649,999
1996/01/31 2,030 2,040 2,010 2,020 2,535,999
1996/01/30 2,010 2,050 2,010 2,020 1,650,999
1996/01/29 2,040 2,050 2,010 2,010 986,000
1996/01/26 2,010 2,070 2,000 2,060 1,707,999
1996/01/25 2,020 2,030 2,000 2,010 2,818,999
1996/01/24 1,950 1,970 1,940 1,960 2,069,999
1996/01/23 2,020 2,020 1,960 1,970 2,044,999
1996/01/22 2,040 2,040 2,000 2,030 1,107,999
1996/01/19 2,040 2,050 2,000 2,050 1,858,999
1996/01/18 2,060 2,060 2,010 2,040 1,776,999
1996/01/17 2,080 2,080 2,040 2,060 2,400,999
1996/01/16 2,020 2,050 2,010 2,050 1,629,999
1996/01/12 2,030 2,030 2,000 2,010 2,749,999
1996/01/11 2,020 2,020 1,980 1,990 2,383,999
1996/01/10 2,060 2,070 2,050 2,060 1,659,999
1996/01/09 2,090 2,100 2,070 2,100 1,930,999
1996/01/08 2,120 2,150 2,110 2,110 2,766,999
1996/01/05 2,150 2,190 2,100 2,130 6,929,997
1996/01/04 2,170 2,170 2,170 2,170 1,829,999

このページの先頭へ