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 |
---|---|---|---|---|---|
2020/12/30 | 2,000 | 2,002 | 1,968 | 1,978 | 4,723,000 |
2020/12/29 | 1,990 | 2,023 | 1,987 | 2,022 | 5,458,400 |
2020/12/28 | 2,045 | 2,053 | 2,009 | 2,024 | 7,717,700 |
2020/12/25 | 2,020 | 2,037 | 2,020 | 2,035 | 2,266,300 |
2020/12/24 | 2,023 | 2,047 | 2,019 | 2,023 | 2,923,800 |
2020/12/23 | 2,046 | 2,046 | 2,007 | 2,007 | 4,319,500 |
2020/12/22 | 2,050 | 2,053 | 2,035 | 2,038 | 4,725,200 |
2020/12/21 | 2,085 | 2,088 | 2,048 | 2,063 | 4,151,000 |
2020/12/18 | 2,074 | 2,094 | 2,063 | 2,093 | 7,089,100 |
2020/12/17 | 2,074 | 2,082 | 2,040 | 2,041 | 5,496,700 |
2020/12/16 | 2,070 | 2,107 | 2,066 | 2,088 | 5,707,400 |
2020/12/15 | 2,077 | 2,092 | 2,044 | 2,051 | 5,202,400 |
2020/12/14 | 2,035 | 2,088 | 2,035 | 2,076 | 4,646,700 |
2020/12/11 | 2,091 | 2,091 | 2,042 | 2,043 | 5,796,600 |
2020/12/10 | 2,008 | 2,073 | 2,004 | 2,063 | 9,003,300 |
2020/12/09 | 1,986 | 1,993 | 1,976 | 1,982 | 2,927,800 |
2020/12/08 | 1,964 | 1,988 | 1,959 | 1,984 | 3,248,800 |
2020/12/07 | 2,009 | 2,015 | 1,960 | 1,963 | 5,081,400 |
2020/12/04 | 1,975 | 2,011 | 1,962 | 2,008 | 7,390,900 |
2020/12/03 | 1,955 | 1,983 | 1,954 | 1,967 | 5,454,600 |
2020/12/02 | 1,910 | 1,947 | 1,901 | 1,945 | 6,824,400 |
2020/12/01 | 1,860 | 1,888 | 1,852 | 1,871 | 4,239,000 |
2020/11/30 | 1,924 | 1,927 | 1,854 | 1,854 | 8,664,400 |
2020/11/27 | 1,945 | 1,948 | 1,918 | 1,924 | 4,520,400 |
2020/11/26 | 1,938 | 1,950 | 1,927 | 1,945 | 3,396,300 |
2020/11/25 | 1,955 | 1,984 | 1,948 | 1,960 | 6,890,000 |
2020/11/24 | 1,953 | 1,958 | 1,918 | 1,918 | 4,302,300 |
2020/11/20 | 1,895 | 1,914 | 1,882 | 1,909 | 2,742,400 |
2020/11/19 | 1,891 | 1,918 | 1,886 | 1,904 | 3,340,300 |
2020/11/18 | 1,903 | 1,911 | 1,879 | 1,893 | 3,721,700 |
2020/11/17 | 1,950 | 1,962 | 1,917 | 1,918 | 5,458,400 |
2020/11/16 | 1,883 | 1,919 | 1,876 | 1,911 | 6,145,800 |
2020/11/13 | 1,853 | 1,864 | 1,826 | 1,858 | 4,733,800 |
2020/11/12 | 1,901 | 1,911 | 1,869 | 1,886 | 6,571,200 |
2020/11/11 | 1,933 | 1,952 | 1,891 | 1,906 | 6,696,200 |
2020/11/10 | 1,899 | 1,939 | 1,898 | 1,932 | 15,627,200 |
2020/11/09 | 1,820 | 1,827 | 1,786 | 1,790 | 4,278,800 |
2020/11/06 | 1,802 | 1,829 | 1,782 | 1,810 | 4,632,700 |
2020/11/05 | 1,800 | 1,800 | 1,760 | 1,793 | 6,159,400 |
2020/11/04 | 1,859 | 1,863 | 1,816 | 1,819 | 4,962,800 |
2020/11/02 | 1,801 | 1,850 | 1,801 | 1,835 | 3,562,100 |
2020/10/30 | 1,841 | 1,860 | 1,801 | 1,801 | 6,758,200 |
2020/10/29 | 1,820 | 1,871 | 1,808 | 1,830 | 7,422,800 |
2020/10/28 | 1,919 | 1,926 | 1,821 | 1,850 | 11,441,600 |
2020/10/27 | 1,842 | 1,934 | 1,834 | 1,932 | 19,864,900 |
2020/10/26 | 1,750 | 1,788 | 1,750 | 1,788 | 10,131,800 |
2020/10/23 | 1,699 | 1,731 | 1,696 | 1,731 | 6,285,000 |
2020/10/22 | 1,676 | 1,689 | 1,671 | 1,687 | 3,715,100 |
2020/10/21 | 1,648 | 1,698 | 1,648 | 1,697 | 6,630,800 |
2020/10/20 | 1,640 | 1,651 | 1,627 | 1,632 | 4,687,100 |
2020/10/19 | 1,644 | 1,651 | 1,629 | 1,636 | 6,248,800 |
2020/10/16 | 1,653 | 1,672 | 1,643 | 1,646 | 5,863,600 |
2020/10/15 | 1,664 | 1,680 | 1,650 | 1,657 | 5,791,800 |
2020/10/14 | 1,692 | 1,694 | 1,662 | 1,664 | 5,732,200 |
2020/10/13 | 1,680 | 1,714 | 1,675 | 1,711 | 4,630,400 |
2020/10/12 | 1,690 | 1,690 | 1,664 | 1,670 | 7,109,000 |
2020/10/09 | 1,734 | 1,735 | 1,695 | 1,697 | 6,513,900 |
2020/10/08 | 1,751 | 1,755 | 1,731 | 1,731 | 4,283,800 |
2020/10/07 | 1,750 | 1,758 | 1,729 | 1,749 | 4,162,100 |
2020/10/06 | 1,745 | 1,773 | 1,742 | 1,773 | 4,107,800 |
2020/10/05 | 1,730 | 1,754 | 1,726 | 1,735 | 3,873,300 |
2020/10/02 | 1,721 | 1,735 | 1,696 | 1,699 | 6,273,400 |
2020/09/30 | 1,747 | 1,771 | 1,745 | 1,747 | 4,529,300 |
2020/09/29 | 1,781 | 1,783 | 1,741 | 1,758 | 4,732,200 |
2020/09/28 | 1,734 | 1,785 | 1,721 | 1,782 | 7,082,400 |
2020/09/25 | 1,717 | 1,718 | 1,691 | 1,705 | 5,182,100 |
2020/09/24 | 1,717 | 1,725 | 1,710 | 1,716 | 3,668,100 |
2020/09/23 | 1,706 | 1,728 | 1,682 | 1,724 | 6,481,100 |
2020/09/18 | 1,739 | 1,742 | 1,725 | 1,725 | 6,301,100 |
2020/09/17 | 1,754 | 1,767 | 1,735 | 1,737 | 3,761,800 |
2020/09/16 | 1,755 | 1,759 | 1,739 | 1,743 | 3,964,600 |
2020/09/15 | 1,817 | 1,817 | 1,776 | 1,780 | 3,992,400 |
2020/09/14 | 1,785 | 1,830 | 1,778 | 1,830 | 6,010,500 |
2020/09/11 | 1,730 | 1,761 | 1,728 | 1,760 | 4,402,800 |
2020/09/10 | 1,749 | 1,750 | 1,733 | 1,750 | 4,109,900 |
2020/09/09 | 1,741 | 1,743 | 1,729 | 1,741 | 3,750,300 |
2020/09/08 | 1,747 | 1,756 | 1,738 | 1,755 | 3,105,800 |
2020/09/07 | 1,735 | 1,763 | 1,733 | 1,750 | 3,196,300 |
2020/09/04 | 1,740 | 1,756 | 1,728 | 1,745 | 5,145,600 |
2020/09/03 | 1,770 | 1,779 | 1,755 | 1,774 | 5,578,800 |
2020/09/02 | 1,739 | 1,759 | 1,723 | 1,741 | 6,805,700 |
2020/09/01 | 1,775 | 1,786 | 1,752 | 1,757 | 9,574,000 |
2020/08/31 | 1,850 | 1,858 | 1,828 | 1,832 | 4,393,000 |
2020/08/28 | 1,851 | 1,866 | 1,811 | 1,822 | 5,278,700 |
2020/08/27 | 1,853 | 1,855 | 1,834 | 1,838 | 2,401,800 |
2020/08/26 | 1,867 | 1,868 | 1,848 | 1,860 | 3,922,600 |
2020/08/25 | 1,855 | 1,890 | 1,843 | 1,889 | 6,150,000 |
2020/08/24 | 1,850 | 1,851 | 1,807 | 1,813 | 3,845,400 |
2020/08/21 | 1,861 | 1,872 | 1,850 | 1,852 | 2,834,500 |
2020/08/20 | 1,838 | 1,861 | 1,836 | 1,850 | 2,384,800 |
2020/08/19 | 1,804 | 1,862 | 1,800 | 1,849 | 3,647,600 |
2020/08/18 | 1,865 | 1,874 | 1,822 | 1,840 | 5,602,500 |
2020/08/17 | 1,890 | 1,902 | 1,880 | 1,884 | 3,702,300 |
2020/08/14 | 1,895 | 1,908 | 1,887 | 1,901 | 4,401,300 |
2020/08/13 | 1,896 | 1,898 | 1,867 | 1,887 | 5,229,500 |
2020/08/12 | 1,850 | 1,873 | 1,838 | 1,873 | 4,585,300 |
2020/08/11 | 1,845 | 1,864 | 1,816 | 1,844 | 6,688,900 |
2020/08/07 | 1,770 | 1,795 | 1,768 | 1,794 | 3,101,100 |
2020/08/06 | 1,757 | 1,794 | 1,751 | 1,771 | 3,705,100 |
2020/08/05 | 1,772 | 1,794 | 1,757 | 1,781 | 4,105,800 |
2020/08/04 | 1,769 | 1,799 | 1,761 | 1,788 | 6,064,600 |
2020/08/03 | 1,707 | 1,762 | 1,706 | 1,743 | 8,306,500 |
2020/07/31 | 1,777 | 1,780 | 1,676 | 1,676 | 17,714,000 |
2020/07/30 | 1,805 | 1,845 | 1,787 | 1,803 | 21,852,400 |
2020/07/29 | 1,900 | 1,911 | 1,793 | 1,798 | 32,998,400 |
2020/07/28 | 2,088 | 2,119 | 2,069 | 2,077 | 5,903,000 |
2020/07/27 | 2,084 | 2,107 | 2,072 | 2,099 | 4,802,200 |
2020/07/22 | 2,141 | 2,154 | 2,124 | 2,124 | 3,010,600 |
2020/07/21 | 2,160 | 2,162 | 2,132 | 2,134 | 3,408,400 |
2020/07/20 | 2,160 | 2,168 | 2,142 | 2,164 | 2,585,200 |
2020/07/17 | 2,168 | 2,175 | 2,144 | 2,148 | 3,319,900 |
2020/07/16 | 2,188 | 2,220 | 2,183 | 2,190 | 6,219,900 |
2020/07/15 | 2,180 | 2,185 | 2,142 | 2,162 | 5,416,300 |
2020/07/14 | 2,097 | 2,163 | 2,084 | 2,153 | 6,163,700 |
2020/07/13 | 2,051 | 2,115 | 2,048 | 2,111 | 6,165,800 |
2020/07/10 | 2,035 | 2,037 | 2,005 | 2,007 | 6,797,800 |
2020/07/09 | 2,058 | 2,063 | 2,036 | 2,039 | 6,701,000 |
2020/07/08 | 2,105 | 2,115 | 2,085 | 2,085 | 4,676,500 |
2020/07/07 | 2,149 | 2,149 | 2,113 | 2,126 | 2,781,100 |
2020/07/06 | 2,099 | 2,133 | 2,095 | 2,133 | 3,011,200 |
2020/07/03 | 2,101 | 2,122 | 2,086 | 2,095 | 2,496,400 |
2020/07/02 | 2,080 | 2,118 | 2,074 | 2,105 | 4,930,600 |
2020/07/01 | 2,150 | 2,157 | 2,078 | 2,087 | 6,553,700 |
2020/06/30 | 2,154 | 2,171 | 2,131 | 2,135 | 5,341,700 |
2020/06/29 | 2,180 | 2,183 | 2,120 | 2,120 | 9,104,300 |
2020/06/26 | 2,277 | 2,284 | 2,261 | 2,264 | 7,228,300 |
2020/06/25 | 2,245 | 2,272 | 2,243 | 2,254 | 6,580,500 |
2020/06/24 | 2,285 | 2,289 | 2,272 | 2,272 | 3,657,100 |
2020/06/23 | 2,262 | 2,290 | 2,250 | 2,267 | 4,848,800 |
2020/06/22 | 2,241 | 2,261 | 2,232 | 2,243 | 3,604,900 |
2020/06/19 | 2,265 | 2,266 | 2,233 | 2,253 | 5,616,200 |
2020/06/18 | 2,250 | 2,265 | 2,231 | 2,257 | 3,001,700 |
2020/06/17 | 2,275 | 2,275 | 2,242 | 2,262 | 3,638,300 |
2020/06/16 | 2,240 | 2,293 | 2,232 | 2,283 | 5,649,300 |
2020/06/15 | 2,225 | 2,254 | 2,190 | 2,190 | 5,065,600 |
2020/06/12 | 2,200 | 2,245 | 2,184 | 2,233 | 8,550,900 |
2020/06/11 | 2,300 | 2,309 | 2,270 | 2,270 | 6,736,300 |
2020/06/10 | 2,325 | 2,352 | 2,319 | 2,348 | 3,701,300 |
2020/06/09 | 2,362 | 2,384 | 2,315 | 2,349 | 5,390,400 |
2020/06/08 | 2,354 | 2,362 | 2,328 | 2,354 | 6,077,300 |
2020/06/05 | 2,288 | 2,310 | 2,276 | 2,310 | 4,609,000 |
2020/06/04 | 2,350 | 2,359 | 2,256 | 2,277 | 6,160,200 |
2020/06/03 | 2,306 | 2,324 | 2,280 | 2,300 | 5,817,900 |
2020/06/02 | 2,218 | 2,275 | 2,212 | 2,264 | 5,187,600 |
2020/06/01 | 2,228 | 2,234 | 2,200 | 2,206 | 4,945,400 |
2020/05/29 | 2,251 | 2,256 | 2,211 | 2,219 | 11,468,600 |
2020/05/28 | 2,271 | 2,309 | 2,252 | 2,309 | 8,003,700 |
2020/05/27 | 2,205 | 2,231 | 2,183 | 2,228 | 6,675,200 |
2020/05/26 | 2,160 | 2,200 | 2,153 | 2,186 | 5,621,600 |
2020/05/25 | 2,156 | 2,157 | 2,140 | 2,140 | 3,340,300 |
2020/05/22 | 2,176 | 2,183 | 2,126 | 2,130 | 4,448,300 |
2020/05/21 | 2,196 | 2,204 | 2,174 | 2,176 | 3,567,900 |
2020/05/20 | 2,200 | 2,211 | 2,187 | 2,207 | 3,178,400 |
2020/05/19 | 2,200 | 2,215 | 2,191 | 2,191 | 3,978,000 |
2020/05/18 | 2,154 | 2,158 | 2,130 | 2,145 | 2,968,800 |
2020/05/15 | 2,155 | 2,165 | 2,124 | 2,151 | 3,780,500 |
2020/05/14 | 2,160 | 2,165 | 2,115 | 2,115 | 6,400,700 |
2020/05/13 | 2,180 | 2,192 | 2,163 | 2,177 | 4,910,600 |
2020/05/12 | 2,242 | 2,246 | 2,207 | 2,218 | 3,418,000 |
2020/05/11 | 2,223 | 2,269 | 2,219 | 2,253 | 4,454,800 |
2020/05/08 | 2,170 | 2,185 | 2,140 | 2,185 | 5,608,000 |
2020/05/07 | 2,151 | 2,172 | 2,139 | 2,152 | 5,170,700 |
2020/05/01 | 2,279 | 2,280 | 2,210 | 2,217 | 4,220,500 |
2020/04/30 | 2,298 | 2,312 | 2,277 | 2,285 | 7,046,200 |
2020/04/28 | 2,224 | 2,245 | 2,193 | 2,216 | 3,548,600 |
2020/04/27 | 2,148 | 2,222 | 2,136 | 2,219 | 6,761,400 |
2020/04/24 | 2,123 | 2,145 | 2,072 | 2,118 | 8,044,600 |
2020/04/23 | 2,150 | 2,163 | 2,142 | 2,145 | 4,359,300 |
2020/04/22 | 2,180 | 2,180 | 2,121 | 2,145 | 5,726,600 |
2020/04/21 | 2,230 | 2,231 | 2,198 | 2,202 | 3,777,400 |
2020/04/20 | 2,221 | 2,262 | 2,221 | 2,243 | 3,087,400 |
2020/04/17 | 2,246 | 2,295 | 2,230 | 2,260 | 3,624,900 |
2020/04/16 | 2,231 | 2,245 | 2,215 | 2,218 | 3,439,300 |
2020/04/15 | 2,262 | 2,288 | 2,250 | 2,273 | 4,676,800 |
2020/04/14 | 2,284 | 2,297 | 2,238 | 2,256 | 5,331,300 |
2020/04/13 | 2,285 | 2,310 | 2,270 | 2,270 | 2,318,200 |
2020/04/10 | 2,297 | 2,321 | 2,263 | 2,319 | 3,492,600 |
2020/04/09 | 2,304 | 2,323 | 2,262 | 2,287 | 3,853,700 |
2020/04/08 | 2,286 | 2,321 | 2,240 | 2,313 | 4,515,500 |
2020/04/07 | 2,351 | 2,384 | 2,226 | 2,282 | 6,319,300 |
2020/04/06 | 2,150 | 2,281 | 2,147 | 2,251 | 5,036,900 |
2020/04/03 | 2,192 | 2,248 | 2,169 | 2,187 | 4,749,300 |
2020/04/02 | 2,215 | 2,247 | 2,145 | 2,160 | 6,902,500 |
2020/04/01 | 2,345 | 2,367 | 2,206 | 2,233 | 7,155,800 |
2020/03/31 | 2,430 | 2,437 | 2,354 | 2,359 | 7,358,700 |
2020/03/30 | 2,371 | 2,441 | 2,355 | 2,441 | 6,176,600 |
2020/03/27 | 2,474 | 2,478 | 2,345 | 2,422 | 8,801,100 |
2020/03/26 | 2,470 | 2,471 | 2,351 | 2,374 | 6,736,500 |
2020/03/25 | 2,400 | 2,480 | 2,380 | 2,479 | 7,624,800 |
2020/03/24 | 2,279 | 2,348 | 2,259 | 2,331 | 9,592,800 |
2020/03/23 | 2,337 | 2,350 | 2,177 | 2,229 | 9,223,900 |
2020/03/19 | 2,230 | 2,384 | 2,200 | 2,307 | 11,250,700 |
2020/03/18 | 2,132 | 2,228 | 2,108 | 2,180 | 7,020,200 |
2020/03/17 | 2,050 | 2,162 | 2,035 | 2,125 | 9,666,900 |
2020/03/16 | 2,164 | 2,210 | 2,087 | 2,094 | 11,090,800 |
2020/03/13 | 2,100 | 2,217 | 2,042 | 2,132 | 13,867,600 |
2020/03/12 | 2,335 | 2,358 | 2,262 | 2,267 | 9,321,200 |
2020/03/11 | 2,410 | 2,487 | 2,393 | 2,397 | 5,923,800 |
2020/03/10 | 2,378 | 2,430 | 2,295 | 2,411 | 9,614,900 |
2020/03/09 | 2,580 | 2,591 | 2,439 | 2,445 | 9,664,500 |
2020/03/06 | 2,724 | 2,729 | 2,639 | 2,662 | 8,134,500 |
2020/03/05 | 2,739 | 2,775 | 2,737 | 2,759 | 6,601,000 |
2020/03/04 | 2,724 | 2,764 | 2,723 | 2,737 | 8,502,400 |
2020/03/03 | 2,813 | 2,832 | 2,723 | 2,736 | 11,798,800 |
2020/03/02 | 2,701 | 2,809 | 2,701 | 2,792 | 12,287,600 |
2020/02/28 | 2,720 | 2,746 | 2,707 | 2,734 | 15,369,700 |
2020/02/27 | 2,822 | 2,823 | 2,791 | 2,794 | 10,672,300 |
2020/02/26 | 2,755 | 2,840 | 2,752 | 2,822 | 14,837,900 |
2020/02/25 | 2,676 | 2,737 | 2,656 | 2,724 | 6,045,300 |
2020/02/21 | 2,780 | 2,797 | 2,775 | 2,776 | 2,987,600 |
2020/02/20 | 2,801 | 2,822 | 2,786 | 2,788 | 2,478,900 |
2020/02/19 | 2,795 | 2,814 | 2,787 | 2,791 | 2,571,000 |
2020/02/18 | 2,802 | 2,814 | 2,784 | 2,793 | 2,617,300 |
2020/02/17 | 2,804 | 2,813 | 2,787 | 2,808 | 2,794,800 |
2020/02/14 | 2,841 | 2,845 | 2,816 | 2,830 | 3,762,500 |
2020/02/13 | 2,860 | 2,864 | 2,843 | 2,855 | 2,341,000 |
2020/02/12 | 2,877 | 2,882 | 2,841 | 2,841 | 5,292,800 |
2020/02/10 | 2,912 | 2,928 | 2,908 | 2,912 | 2,322,500 |
2020/02/07 | 2,963 | 2,978 | 2,937 | 2,958 | 2,651,500 |
2020/02/06 | 2,937 | 2,965 | 2,921 | 2,953 | 4,740,400 |
2020/02/05 | 2,890 | 2,895 | 2,870 | 2,876 | 4,181,000 |
2020/02/04 | 2,850 | 2,868 | 2,835 | 2,858 | 4,380,300 |
2020/02/03 | 2,851 | 2,885 | 2,841 | 2,872 | 3,968,200 |
2020/01/31 | 2,880 | 2,928 | 2,878 | 2,887 | 5,205,100 |
2020/01/30 | 2,983 | 2,985 | 2,875 | 2,875 | 10,657,400 |
2020/01/29 | 3,018 | 3,037 | 3,008 | 3,036 | 2,282,600 |
2020/01/28 | 3,010 | 3,031 | 2,994 | 3,022 | 3,093,200 |
2020/01/27 | 3,022 | 3,039 | 3,014 | 3,028 | 2,183,300 |
2020/01/24 | 3,064 | 3,064 | 3,035 | 3,054 | 2,020,900 |
2020/01/23 | 3,071 | 3,075 | 3,048 | 3,055 | 2,195,000 |
2020/01/22 | 3,077 | 3,082 | 3,064 | 3,071 | 2,180,500 |
2020/01/21 | 3,094 | 3,097 | 3,071 | 3,079 | 1,810,300 |
2020/01/20 | 3,084 | 3,099 | 3,082 | 3,095 | 2,534,400 |
2020/01/17 | 3,076 | 3,084 | 3,061 | 3,078 | 2,927,400 |
2020/01/16 | 3,088 | 3,091 | 3,061 | 3,064 | 2,199,200 |
2020/01/15 | 3,080 | 3,087 | 3,064 | 3,072 | 2,853,200 |
2020/01/14 | 3,060 | 3,079 | 3,053 | 3,079 | 3,221,800 |
2020/01/10 | 3,075 | 3,077 | 3,049 | 3,060 | 2,391,600 |
2020/01/09 | 3,054 | 3,070 | 3,045 | 3,070 | 3,747,600 |
2020/01/08 | 3,010 | 3,043 | 3,001 | 3,030 | 3,631,400 |
2020/01/07 | 3,003 | 3,052 | 3,001 | 3,048 | 4,376,700 |
2020/01/06 | 2,975 | 2,998 | 2,953 | 2,996 | 6,354,000 |