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
1998/12/30 2,400 2,415 2,395 2,415 318,000
1998/12/29 2,400 2,415 2,360 2,410 1,039,999
1998/12/28 2,445 2,445 2,395 2,395 1,032,999
1998/12/25 2,425 2,465 2,420 2,440 290,000
1998/12/24 2,475 2,495 2,410 2,435 1,145,999
1998/12/22 2,550 2,550 2,435 2,470 1,106,999
1998/12/21 2,495 2,515 2,470 2,470 1,155,999
1998/12/18 2,530 2,575 2,510 2,575 937,000
1998/12/17 2,590 2,600 2,530 2,545 1,182,999
1998/12/16 2,565 2,605 2,560 2,570 1,381,999
1998/12/15 2,460 2,550 2,450 2,550 1,354,999
1998/12/14 2,545 2,585 2,495 2,495 1,481,999
1998/12/11 2,650 2,680 2,575 2,585 3,868,998
1998/12/10 2,700 2,745 2,700 2,700 1,123,999
1998/12/09 2,680 2,740 2,670 2,740 2,153,999
1998/12/08 2,625 2,690 2,625 2,675 1,128,999
1998/12/07 2,615 2,620 2,585 2,585 735,000
1998/12/04 2,630 2,645 2,555 2,555 1,267,999
1998/12/03 2,680 2,720 2,660 2,660 1,406,999
1998/12/02 2,720 2,780 2,720 2,745 1,055,999
1998/12/01 2,725 2,785 2,715 2,720 1,470,999
1998/11/30 2,820 2,830 2,720 2,720 1,189,999
1998/11/27 2,770 2,840 2,750 2,780 1,748,999
1998/11/26 2,750 2,760 2,710 2,760 1,220,999
1998/11/25 2,670 2,760 2,670 2,745 1,244,999
1998/11/24 2,730 2,765 2,680 2,750 1,607,999
1998/11/20 2,585 2,650 2,560 2,650 826,000
1998/11/19 2,600 2,620 2,500 2,550 1,350,999
1998/11/18 2,605 2,695 2,600 2,605 936,000
1998/11/17 2,600 2,630 2,585 2,600 1,230,999
1998/11/16 2,660 2,670 2,605 2,635 839,000
1998/11/13 2,605 2,700 2,540 2,700 1,582,999
1998/11/12 2,660 2,670 2,500 2,605 1,694,999
1998/11/11 2,685 2,700 2,655 2,700 1,679,999
1998/11/10 2,630 2,700 2,630 2,685 2,673,999
1998/11/09 2,610 2,650 2,600 2,615 993,000
1998/11/06 2,600 2,630 2,580 2,600 1,641,999
1998/11/05 2,635 2,680 2,565 2,620 3,101,998
1998/11/04 2,500 2,530 2,470 2,515 1,787,999
1998/11/02 2,280 2,340 2,275 2,340 963,000
1998/10/30 2,295 2,300 2,130 2,205 1,934,999
1998/10/29 2,215 2,270 2,210 2,245 2,241,999
1998/10/28 2,425 2,440 2,270 2,295 1,782,999
1998/10/27 2,520 2,570 2,505 2,505 1,159,999
1998/10/26 2,520 2,550 2,465 2,480 702,000
1998/10/23 2,520 2,590 2,500 2,560 2,364,999
1998/10/22 2,420 2,490 2,375 2,400 3,490,998
1998/10/21 2,500 2,640 2,400 2,430 2,939,999
1998/10/20 2,420 2,465 2,380 2,460 2,802,999
1998/10/19 2,345 2,390 2,315 2,340 2,914,999
1998/10/16 2,365 2,395 2,330 2,385 2,761,999
1998/10/15 2,285 2,330 2,175 2,285 2,106,999
1998/10/14 2,320 2,400 2,300 2,305 1,915,999
1998/10/13 2,280 2,330 2,250 2,290 3,228,998
1998/10/12 2,185 2,280 2,170 2,200 3,205,998
1998/10/09 2,100 2,120 1,930 2,025 5,874,997
1998/10/08 2,215 2,305 2,195 2,300 3,843,998
1998/10/07 2,310 2,630 2,310 2,595 2,748,999
1998/10/06 2,390 2,430 2,215 2,270 2,158,999
1998/10/05 2,510 2,510 2,430 2,430 2,466,999
1998/10/02 2,480 2,540 2,400 2,530 3,658,998
1998/10/01 2,730 2,780 2,590 2,600 2,373,999
1998/09/30 2,930 2,990 2,740 2,770 2,887,999
1998/09/29 2,900 2,940 2,860 2,890 2,033,999
1998/09/28 2,765 2,895 2,765 2,865 1,292,999
1998/09/25 2,720 2,720 2,580 2,710 1,584,999
1998/09/24 2,665 2,810 2,640 2,800 1,215,999
1998/09/22 2,635 2,635 2,500 2,545 1,416,999
1998/09/21 2,560 2,575 2,535 2,555 1,275,999
1998/09/18 2,660 2,660 2,560 2,575 2,908,999
1998/09/17 2,745 2,745 2,700 2,700 1,648,999
1998/09/16 2,770 2,825 2,720 2,735 1,906,999
1998/09/14 2,710 2,830 2,705 2,770 1,092,999
1998/09/11 2,745 2,780 2,690 2,710 5,378,997
1998/09/10 2,870 2,905 2,845 2,865 805,000
1998/09/09 2,945 2,970 2,830 2,830 967,000
1998/09/08 2,920 2,950 2,880 2,905 1,746,999
1998/09/07 2,755 2,925 2,755 2,925 1,545,999
1998/09/04 2,865 2,880 2,835 2,835 2,125,999
1998/09/03 3,010 3,020 2,960 2,960 1,521,999
1998/09/02 2,850 3,030 2,830 2,945 1,799,999
1998/09/01 2,745 2,855 2,730 2,855 2,349,999
1998/08/31 2,870 2,895 2,825 2,865 4,112,998
1998/08/28 2,920 3,060 2,910 2,990 2,834,999
1998/08/27 3,240 3,250 3,110 3,110 2,809,999
1998/08/26 3,320 3,340 3,300 3,310 1,707,999
1998/08/25 3,280 3,320 3,270 3,270 914,000
1998/08/24 3,220 3,250 3,190 3,230 1,060,999
1998/08/21 3,260 3,310 3,260 3,280 1,042,999
1998/08/20 3,330 3,330 3,290 3,310 1,043,999
1998/08/19 3,240 3,320 3,230 3,280 1,710,999
1998/08/18 3,180 3,230 3,170 3,210 1,184,999
1998/08/17 3,240 3,240 3,160 3,160 1,316,999
1998/08/14 3,250 3,270 3,170 3,220 1,840,999
1998/08/13 3,330 3,330 3,260 3,280 1,136,999
1998/08/12 3,310 3,340 3,280 3,280 1,108,999
1998/08/11 3,340 3,350 3,290 3,350 1,254,999
1998/08/10 3,390 3,390 3,340 3,340 1,571,999
1998/08/07 3,350 3,380 3,330 3,350 1,380,999
1998/08/06 3,360 3,360 3,320 3,360 1,822,999
1998/08/05 3,370 3,370 3,290 3,310 1,736,999
1998/08/04 3,330 3,360 3,320 3,340 1,854,999
1998/08/03 3,380 3,400 3,360 3,360 2,417,999
1998/07/31 3,280 3,310 3,280 3,300 1,383,999
1998/07/30 3,230 3,280 3,220 3,270 1,385,999
1998/07/29 3,160 3,210 3,160 3,200 1,342,999
1998/07/28 3,200 3,220 3,170 3,180 1,104,999
1998/07/27 3,180 3,200 3,170 3,180 1,573,999
1998/07/24 3,190 3,240 3,190 3,230 1,585,999
1998/07/23 3,180 3,260 3,160 3,210 2,666,999
1998/07/22 3,250 3,250 3,180 3,180 1,398,999
1998/07/21 3,320 3,350 3,240 3,300 2,037,999
1998/07/17 3,300 3,300 3,250 3,300 1,032,999
1998/07/16 3,300 3,340 3,280 3,300 2,786,999
1998/07/15 3,280 3,300 3,230 3,300 1,697,999
1998/07/14 3,210 3,250 3,200 3,240 1,028,999
1998/07/13 3,130 3,220 3,100 3,220 1,731,999
1998/07/10 3,260 3,260 3,180 3,180 1,575,999
1998/07/09 3,270 3,280 3,250 3,270 1,495,999
1998/07/08 3,250 3,250 3,210 3,250 1,674,999
1998/07/07 3,200 3,220 3,180 3,200 994,000
1998/07/06 3,200 3,230 3,180 3,220 423,000
1998/07/03 3,180 3,250 3,180 3,240 1,207,999
1998/07/02 3,200 3,270 3,180 3,200 2,238,999
1998/07/01 3,140 3,180 3,070 3,180 2,498,999
1998/06/30 3,160 3,170 3,110 3,150 2,079,999
1998/06/29 3,200 3,220 3,170 3,190 1,160,999
1998/06/26 3,130 3,220 3,110 3,200 979,000
1998/06/25 3,200 3,200 3,130 3,150 971,000
1998/06/24 3,140 3,200 3,130 3,190 1,809,999
1998/06/23 3,100 3,160 3,100 3,110 1,090,999
1998/06/22 3,140 3,170 3,080 3,080 986,000
1998/06/19 3,040 3,200 3,040 3,120 1,376,999
1998/06/18 3,270 3,270 3,080 3,090 1,326,999
1998/06/17 3,230 3,250 3,130 3,190 1,240,999
1998/06/16 3,250 3,310 3,220 3,280 1,529,999
1998/06/15 3,290 3,300 3,270 3,300 1,368,999
1998/06/12 3,180 3,310 3,180 3,290 3,230,998
1998/06/11 3,190 3,220 3,180 3,180 1,732,999
1998/06/10 3,190 3,190 3,140 3,170 1,620,999
1998/06/09 3,180 3,220 3,170 3,200 889,000
1998/06/08 3,110 3,150 3,110 3,130 536,000
1998/06/05 3,160 3,160 3,110 3,150 1,514,999
1998/06/04 3,180 3,210 3,160 3,160 865,000
1998/06/03 3,220 3,240 3,160 3,190 1,251,999
1998/06/02 3,270 3,280 3,220 3,240 1,066,999
1998/06/01 3,310 3,320 3,250 3,250 1,298,999
1998/05/29 3,310 3,340 3,290 3,300 1,818,999
1998/05/28 3,250 3,310 3,240 3,280 1,817,999
1998/05/27 3,280 3,280 3,200 3,270 2,261,999
1998/05/26 3,260 3,330 3,260 3,280 776,000
1998/05/25 3,270 3,310 3,260 3,280 1,555,999
1998/05/22 3,270 3,270 3,220 3,240 1,290,999
1998/05/21 3,250 3,320 3,230 3,240 3,075,998
1998/05/20 3,160 3,230 3,160 3,230 2,456,999
1998/05/19 3,100 3,140 3,100 3,130 1,339,999
1998/05/18 3,080 3,100 3,060 3,080 775,000
1998/05/15 3,050 3,110 3,050 3,080 1,768,999
1998/05/14 3,100 3,110 3,080 3,080 1,654,999
1998/05/13 3,060 3,100 3,050 3,100 1,764,999
1998/05/12 3,110 3,120 3,070 3,080 1,376,999
1998/05/11 3,060 3,100 3,050 3,080 940,000
1998/05/08 3,030 3,070 2,985 3,010 2,350,999
1998/05/07 3,100 3,120 3,020 3,060 2,148,999
1998/05/06 3,200 3,210 3,100 3,170 2,968,999
1998/05/01 3,140 3,170 3,130 3,170 1,334,999
1998/04/30 3,090 3,130 3,070 3,130 1,550,999
1998/04/28 3,050 3,090 3,030 3,040 1,417,999
1998/04/27 3,130 3,150 3,100 3,120 1,625,999
1998/04/24 3,110 3,140 3,090 3,130 1,660,999
1998/04/23 3,120 3,150 3,100 3,110 1,928,999
1998/04/22 3,070 3,150 3,070 3,140 2,154,999
1998/04/21 3,080 3,110 3,050 3,070 1,484,999
1998/04/20 3,100 3,100 3,040 3,060 952,000
1998/04/17 3,080 3,110 2,980 3,110 1,509,999
1998/04/16 3,140 3,160 3,120 3,130 2,006,999
1998/04/15 3,140 3,140 3,090 3,120 1,248,999
1998/04/14 3,100 3,140 3,070 3,100 1,242,999
1998/04/13 3,100 3,140 3,090 3,120 901,000
1998/04/10 3,070 3,130 3,070 3,130 1,264,999
1998/04/09 3,030 3,070 3,000 3,070 1,294,999
1998/04/08 2,970 3,070 2,970 3,060 1,744,999
1998/04/07 3,050 3,060 2,990 3,020 1,705,999
1998/04/06 3,090 3,120 3,040 3,080 1,902,999
1998/04/03 3,170 3,190 3,100 3,100 2,496,999
1998/04/02 3,100 3,130 3,050 3,100 2,929,999
1998/04/01 3,010 3,090 3,010 3,070 2,273,999
1998/03/31 2,960 3,080 2,940 3,010 3,240,998
1998/03/30 3,060 3,060 2,900 2,920 1,733,999
1998/03/27 3,010 3,020 2,940 2,990 1,958,999
1998/03/26 2,980 3,000 2,940 3,000 1,957,999
1998/03/25 2,920 2,950 2,890 2,900 1,174,999
1998/03/24 2,880 2,930 2,870 2,890 1,292,999
1998/03/23 2,970 2,970 2,910 2,910 1,130,999
1998/03/20 2,870 2,950 2,850 2,900 2,239,999
1998/03/19 2,850 2,870 2,790 2,850 1,284,999
1998/03/18 2,850 2,880 2,800 2,850 736,000
1998/03/17 2,790 2,850 2,790 2,850 890,000
1998/03/16 2,860 2,860 2,750 2,770 938,000
1998/03/13 2,780 2,920 2,750 2,870 3,491,998
1998/03/12 2,760 2,810 2,750 2,780 1,510,999
1998/03/11 2,790 2,790 2,690 2,740 2,122,999
1998/03/10 2,920 2,930 2,770 2,790 2,426,999
1998/03/09 2,980 2,980 2,940 2,960 740,000
1998/03/06 2,950 2,970 2,930 2,930 1,223,999
1998/03/05 2,920 2,960 2,920 2,940 721,000
1998/03/04 2,940 2,960 2,920 2,930 887,000
1998/03/03 2,890 2,970 2,880 2,930 879,000
1998/03/02 2,900 2,920 2,890 2,920 699,000
1998/02/27 2,940 2,940 2,870 2,890 932,000
1998/02/26 2,940 2,950 2,900 2,920 1,257,999
1998/02/25 2,900 2,950 2,870 2,950 1,090,999
1998/02/24 2,960 2,960 2,910 2,920 1,189,999
1998/02/23 2,910 2,960 2,900 2,920 1,076,999
1998/02/20 2,870 2,880 2,830 2,880 1,472,999
1998/02/19 2,860 2,870 2,820 2,840 1,487,999
1998/02/18 2,910 2,940 2,880 2,880 1,528,999
1998/02/17 2,870 2,930 2,870 2,880 2,432,999
1998/02/16 2,780 2,860 2,780 2,860 2,204,999
1998/02/13 2,730 2,780 2,710 2,770 2,663,999
1998/02/12 2,680 2,720 2,670 2,700 2,442,999
1998/02/10 2,700 2,710 2,600 2,620 4,015,998
1998/02/09 2,810 2,830 2,680 2,720 2,475,999
1998/02/06 2,780 2,830 2,780 2,820 1,864,999
1998/02/05 2,850 2,860 2,780 2,820 2,419,999
1998/02/04 2,900 2,940 2,880 2,920 1,908,999
1998/02/03 3,080 3,090 2,940 2,970 2,078,999
1998/02/02 3,040 3,060 3,000 3,030 1,542,999
1998/01/30 3,100 3,130 3,060 3,080 1,393,999
1998/01/29 2,930 3,050 2,930 3,020 1,745,999
1998/01/28 2,990 3,020 2,910 2,920 1,548,999
1998/01/27 3,050 3,050 3,000 3,010 1,442,999
1998/01/26 3,130 3,130 3,030 3,040 1,021,999
1998/01/23 3,130 3,150 3,080 3,140 1,254,999
1998/01/22 3,190 3,220 3,040 3,080 2,038,999
1998/01/21 3,140 3,190 3,140 3,180 1,886,999
1998/01/20 3,070 3,140 3,050 3,120 1,411,999
1998/01/19 3,140 3,150 3,030 3,080 1,573,999
1998/01/16 3,030 3,140 3,030 3,110 1,969,999
1998/01/14 3,050 3,090 3,040 3,080 904,000
1998/01/13 3,090 3,100 3,000 3,010 1,573,999
1998/01/12 3,060 3,110 3,060 3,100 899,000
1998/01/09 3,170 3,200 3,120 3,160 945,000
1998/01/08 3,210 3,280 3,180 3,190 1,888,999
1998/01/07 3,100 3,180 3,070 3,160 1,453,999
1998/01/06 3,040 3,090 2,980 3,090 2,004,999
1998/01/05 3,090 3,090 3,060 3,090 1,244,999

このページの先頭へ