[7751 東証1部] キヤノン 日足 時系列データ

[7751 東証1部] キヤノン (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-303500.003540.003499.003527.00417440014713676000
2017-03-293488.003496.003481.003486.00320580011183995200
2017-03-283479.003497.003478.003492.00341350011907631000
2017-03-273479.003489.003453.003461.00292230010127771400
2017-03-243487.003506.003487.003495.00335840011742001100
2017-03-233475.003491.003468.003483.00313880010926841500
2017-03-223474.003500.003466.003485.00422950014735265400
2017-03-213546.003549.003518.003535.00376030013298400600
2017-03-173525.003539.003516.003538.00434770015356502100
2017-03-163498.003531.003480.003529.00471210016562023400
2017-03-153460.003494.003450.003491.00293550010209568100
2017-03-143497.003498.003465.003475.0027974009731432600
2017-03-133444.003487.003435.003487.00307010010655643300
2017-03-103456.003483.003453.003473.00655170022707757500
2017-03-093401.003435.003395.003426.00424550014513729200
2017-03-083394.003420.003384.003392.00437200014857112600
2017-03-073360.003391.003346.003388.00602500020345524200
2017-03-063311.003317.003295.003314.0017622005830860600
2017-03-033336.003338.003306.003322.0029425009771130500
2017-03-023321.003338.003304.003335.00373930012444648600
2017-03-013293.003311.003275.003292.00327080010770887600
2017-02-283307.003313.003280.003281.00335910011059409200
2017-02-273292.003309.003289.003292.00311910010284185600
2017-02-243289.003319.003287.003309.0026146008645591800
2017-02-233289.003298.003278.003290.0025350008331448600
2017-02-223298.003309.003286.003305.00305630010084409100
2017-02-213289.003291.003271.003271.0026641008730464000
2017-02-203291.003295.003273.003289.0019555006426741100
2017-02-173309.003311.003291.003299.0023896007883050900
2017-02-163330.003337.003304.003317.0026400008764856700
2017-02-153315.003324.003303.003323.0023351007751632300
2017-02-143300.003315.003287.003290.0029075009593671100
2017-02-133296.003302.003284.003291.00338280011137858400
2017-02-103287.003291.003257.003264.00449480014700840900
2017-02-093245.003250.003227.003242.0021293006900533500
2017-02-083220.003258.003218.003255.0027520008917856800
2017-02-073241.003258.003228.003252.0025746008361272200
2017-02-063260.003265.003230.003245.0027742008999960300
2017-02-033240.003263.003224.003243.00403290013092736100
2017-02-023305.003308.003233.003239.00505290016477450100
2017-02-013300.003304.003262.003292.00502410016523568700
2017-01-313378.003378.003343.003345.00437850014709620700
2017-01-303407.003410.003385.003394.00327780011132003800
2017-01-273396.003405.003381.003390.00409690013907845700
2017-01-263350.003388.003340.003384.00489160016478933300
2017-01-253320.003340.003313.003340.00404490013467938000
2017-01-243273.003298.003273.003275.0028482009347961200
2017-01-233286.003313.003272.003290.0029935009860881900
2017-01-203324.003324.003300.003310.0026374008735490600
2017-01-193295.003320.003293.003312.0027630009144095200
2017-01-183267.003293.003252.003279.0029375009610621400
2017-01-173300.003311.003273.003279.0029574009720255000
2017-01-163321.003333.003304.003318.0024447008105877000
2017-01-133311.003338.003308.003338.00310540010321045800
2017-01-123320.003328.003297.003319.00327090010838138100
2017-01-113318.003330.003314.003325.00336890011196335900
2017-01-103320.003328.003300.003305.00408860013539212600
2017-01-063319.003344.003315.003323.00353950011782217900
2017-01-053359.003359.003324.003349.00382780012792354600
2017-01-043360.003360.003322.003348.00502290016783329600
2016-12-303235.003304.003230.003295.00510520016751515000
2016-12-293263.003276.003232.003245.00518540016853759600
2016-12-283320.003337.003288.003302.00717150023713334900
2016-12-273430.003432.003407.003416.00874320029900477800
2016-12-263446.003446.003425.003430.00519990017855268800
2016-12-223427.003434.003413.003434.00516530017684589500
2016-12-213440.003445.003417.003426.00477470016381234000
2016-12-203429.003435.003416.003432.00409620014033035100
2016-12-193428.003430.003412.003417.00346790011856357100
2016-12-163428.003439.003414.003428.00442540015159847100
2016-12-153406.003430.003396.003410.00450670015370017800
2016-12-143398.003409.003395.003396.00351900011964744900
2016-12-133393.003405.003383.003400.00500250016981321200
2016-12-123450.003468.003392.003417.00645270022126099000
2016-12-093410.003434.003403.003422.00716140024469588500
2016-12-083394.003403.003376.003396.00573750019439802200
2016-12-073319.003373.003311.003367.00553750018561737600
2016-12-063320.003323.003289.003299.00445130014704903900
2016-12-053280.003295.003267.003288.00360040011824938600
2016-12-023290.003315.003285.003301.00480600015852839600
2016-12-013320.003328.003278.003284.00621720020539029700
2016-11-303243.003264.003235.003261.00727710023689423300
2016-11-293217.003237.003211.003232.00393630012709162400
2016-11-283200.003227.003190.003219.00594160019083290400
2016-11-253149.003178.003135.003164.00456040014414482700
2016-11-243130.003149.003130.003134.00396720012445075300
2016-11-223124.003134.003115.003130.00322390010078067400
2016-11-213143.003143.003112.003124.00366750011463690200
2016-11-183121.003132.003102.003103.00486110015139131400
2016-11-173090.003114.003082.003114.00426060013214752700
2016-11-163069.003090.003063.003082.00464530014305628800
2016-11-153028.003048.003025.003045.00395610012027319700
2016-11-142999.003034.002987.503029.00401760012131779850
2016-11-112993.003000.002967.002976.00567510016929257150
2016-11-102999.002999.002961.002970.00530360015778178000
2016-11-092989.003016.002850.002868.50984300028640203250
2016-11-082988.002988.002958.002968.5029795008847347300
2016-11-072984.002992.502949.002951.50507690015035069000
2016-11-042968.002982.502945.002970.00441830013091288500
2016-11-022991.003009.002981.002997.00344040010302155750
2016-11-013029.003030.003003.003021.0029391008862205100
2016-10-312985.003020.002983.003017.00360310010835436050
2016-10-282951.502993.502950.002991.50611140018195142800
2016-10-272960.002990.502958.002961.50882730026189156850
2016-10-263070.003072.003047.003053.0027309008342563500
2016-10-253075.003082.003064.003074.0025807007931386800
2016-10-243052.003059.003028.003056.0025595007802040400
2016-10-213034.003066.003031.003048.0032245009835054700
2016-10-203012.003039.003006.003034.0030433009220811800
2016-10-193032.003034.003016.003030.0018727005664925600
2016-10-183019.003034.003015.003033.0019021005755814500
2016-10-173012.003034.003008.003026.0025493007707160600
2016-10-142982.503006.002971.003006.0029218008737807450
2016-10-132999.003012.002970.002982.0024721007382377950
2016-10-122985.003007.002980.002989.5026312007882380300
2016-10-113009.003034.003004.003012.0028840008701729400
2016-10-072998.002998.002981.002991.5026174007822041100
2016-10-062990.503000.002981.502987.5026714007992062050
2016-10-052963.002976.002951.502974.5024525007281154250
2016-10-042939.002949.002921.002944.0029082008549229400
2016-10-032945.002950.002931.002933.0024517007208559850
2016-09-302938.002940.502891.002923.50441280012889090350
2016-09-292935.002974.002930.002965.5029856008838852400
2016-09-282928.002937.002903.002917.5026145007623515850
2016-09-272896.002946.002881.002946.00350630010230510350
2016-09-262924.002938.002913.002923.0028238008269492500
2016-09-232942.502942.502914.502921.00342390010018721750
2016-09-212902.502949.002877.502942.50438310012788375200
2016-09-202880.002903.002872.002902.00365210010555275700
2016-09-162890.002908.002877.502901.5029639008587632150
2016-09-152896.002899.502875.502887.0029446008495582700
2016-09-142901.502913.502894.502903.0023132006721646950
2016-09-132901.002925.502890.502920.50365710010641537950
2016-09-122959.502962.502888.502901.50639760018632175250
2016-09-092990.003017.002988.003005.00412810012377286600
2016-09-083031.003031.003007.003020.0027297008247720400
2016-09-073010.003018.003000.003017.0029438008867236500
2016-09-063031.003053.003028.003040.0027417008339509800
2016-09-053015.003037.003005.003028.00362250010965753800
2016-09-022975.502985.002968.002981.0027346008145555150
2016-09-012971.502977.002960.002975.5027254008098709600
2016-08-312940.502968.502938.502964.00432990012804024150
2016-08-302910.002913.502902.002906.5017152004986393700
2016-08-292901.002912.502894.502908.5023678006880822300
2016-08-262887.002889.502858.002859.5028776008249125050
2016-08-252895.002900.002883.002887.0024943007212312100
2016-08-242861.502908.502861.502887.0026717007706739000
2016-08-232884.002886.002855.502861.0027992008026913550
2016-08-222914.002917.502890.502894.0023826006906883250
2016-08-192924.502925.002901.502917.0024538007151575500
2016-08-182911.502920.502885.502891.0029397008526279300
2016-08-172885.002924.502860.502918.00356490010355524000
2016-08-162910.002931.502881.502881.5026383007647661000
2016-08-152906.002922.502900.502916.5017226005019728350
2016-08-122949.002950.002911.502920.0032840009611740950
2016-08-102918.502941.002907.502934.0028074008223458000
2016-08-092929.502946.502910.002923.5026261007677377650
2016-08-082911.502924.002892.002923.5028352008253403650
2016-08-052877.002888.002856.502865.5023706006801089250
2016-08-042821.002869.502808.002868.5027418007788672650
2016-08-032820.002834.502808.002819.50358760010113382500
2016-08-022876.502891.502862.002862.0024677007085982450
2016-08-012885.002933.502865.502912.0032909009562044300
2016-07-292897.002948.502873.002935.00450920013135125350
2016-07-282913.502927.502885.002897.50355670010304926800
2016-07-272873.502945.502865.002929.00432080012612690850
2016-07-263020.003022.002905.002913.50466110013683754000
2016-07-252983.503007.002974.502997.0027598008261711150
2016-07-222956.502986.502942.002971.0027921008275937400
2016-07-212983.003004.002962.002985.5032434009687653250
2016-07-202988.502989.502925.002949.50369610010893962850
2016-07-192985.002996.002956.002996.00402620012007785700
2016-07-152983.502989.002931.002959.50564850016696309050
2016-07-142955.003025.002954.003017.00394040011821784150
2016-07-133000.003000.002958.002963.50478050014220893150
2016-07-122923.002971.002920.002948.50463520013677421150
2016-07-112838.502894.502833.502882.00423860012151871250
2016-07-082800.002847.502797.002802.50478390013438800700
2016-07-072830.002859.502821.502826.0030978008783753750
2016-07-062860.502868.502828.002852.00430770012256847550
2016-07-052912.002926.002885.502909.5022240006454544050
2016-07-042890.002918.002870.002911.0033595009741833300
2016-07-012927.002947.002888.502893.00429900012507269050
2016-06-302952.002955.002912.502912.50634600018594261550
2016-06-292868.002914.502845.502906.00607180017535723650
2016-06-282905.002905.002780.002861.00866070024771519550
2016-06-272968.002995.002934.002946.501271810037626195100
2016-06-243145.003157.002910.002950.001271430038212258950
2016-06-233120.003131.003090.003128.0026744008332682300
2016-06-223110.003119.003082.003099.0028086008708908800
2016-06-213042.003109.003033.003106.00477870014733877000
2016-06-203051.003071.003036.003041.00499890015268090100
2016-06-172995.003033.002985.503022.00506040015255410950
2016-06-163014.003028.002977.002981.00613180018352662450
2016-06-152999.003034.002991.003014.00428280012901301500
2016-06-143020.003033.002997.503001.00583040017532769800
2016-06-133067.003082.003035.003035.00369390011273016700
2016-06-103096.003116.003087.003104.00501110015517144600
2016-06-093110.003123.003091.003115.00345550010731969500
2016-06-083132.003132.003100.003128.0027071008438671400
2016-06-073130.003142.003109.003131.0028260008843515800
2016-06-063090.003122.003074.003122.0030022009305499600
2016-06-033115.003150.003112.003117.0031457009818228500
2016-06-023172.003181.003117.003121.00367320011519169500
2016-06-013200.003211.003176.003189.00327240010455158700
2016-05-313165.003227.003159.003212.00507590016269601100
2016-05-303148.003163.003137.003160.0024970007869418000
2016-05-273122.003134.003114.003131.0022138006919202000
2016-05-263150.003150.003103.003110.0028195008803692800
2016-05-253112.003126.003104.003117.0024869007750102100
2016-05-243097.003097.003077.003081.0026082008045176300
2016-05-233107.003123.003074.003115.0027324008477904600
2016-05-203094.003116.003083.003114.0029506009156117900
2016-05-193115.003117.003075.003083.0027588008526526000
2016-05-183091.003120.003077.003103.0031936009905972700
2016-05-173082.003090.003064.003089.0027855008581286700
2016-05-163050.003096.003047.003082.0026219008067459300
2016-05-133109.003109.003049.003049.00368300011326709500
2016-05-123050.003087.003026.003079.0025463007792304100
2016-05-113101.003110.003056.003067.0029911009222362400
2016-05-103021.003082.003014.003075.00417920012760298100
2016-05-093003.003019.002993.503002.00407630012243063500
2016-05-063010.003025.003000.003006.00560860016861377200
2016-05-023003.003040.003000.003027.00686060020714375300
2016-04-283229.003229.003107.003112.00868780027393011200
2016-04-273280.003280.003180.003203.00998280032031194400
2016-04-263410.003412.003353.003381.00337410011413562100
2016-04-253395.003404.003356.003393.00380530012889081000
2016-04-223328.003383.003323.003383.00425290014279391900
2016-04-213359.003382.003336.003359.00377140012675087900
2016-04-203350.003373.003327.003333.00329800011032847600
2016-04-193316.003339.003313.003329.00367870012242724800
2016-04-183200.003246.003185.003236.00351090011315085200
2016-04-153287.003318.003281.003298.00361840011938626100
2016-04-143278.003327.003254.003325.00458100015138264800
2016-04-133199.003238.003192.003227.00313600010099509900
2016-04-123161.003183.003133.003166.00325400010301770400
2016-04-113131.003148.003098.003140.0030298009468211800
2016-04-083085.003186.003076.003152.00508460015882770500
2016-04-073151.003187.003122.003131.00471310014810867300
2016-04-063151.003198.003150.003165.0031053009845854900
2016-04-053224.003233.003157.003168.00388720012359374300
2016-04-043231.003274.003221.003233.00328200010633783300
2016-04-013345.003347.003238.003244.00532080017417847800
2016-03-313374.003386.003347.003355.00369320012430809500
2016-03-303362.003381.003337.003338.0026753008969560800
2016-03-293375.003394.003357.003385.00309450010455464900
2016-03-283384.003391.003337.003376.0024995008414563500
2016-03-253311.003383.003311.003373.0029108009780267400
2016-03-243332.003346.003301.003301.00306080010155554300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog