7739 キヤノン電子(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-121,7201,7261,7061,71583,9001,715
2022-08-101,6901,7071,6811,70747,9001,707
2022-08-091,7151,7161,6921,69258,3001,692
2022-08-081,7201,7251,7081,71556,2001,715
2022-08-051,7061,7331,6991,72187,6001,721
2022-08-041,6761,7051,6691,705115,6001,705
2022-08-031,6621,6751,6591,66950,5001,669
2022-08-021,6631,6641,6491,65353,7001,653
2022-08-011,6691,6701,6571,66756,8001,667
2022-07-291,6681,6751,6561,66261,0001,662
2022-07-281,6791,6801,6551,66899,2001,668
2022-07-271,6751,6811,6421,679175,4001,679
2022-07-261,6551,6801,6391,661329,9001,661
2022-07-251,5871,5961,5751,57590,0001,575
2022-07-221,5861,6051,5791,59897,2001,598
2022-07-211,5681,5831,5591,58049,1001,580
2022-07-201,5571,5651,5461,56584,1001,565
2022-07-191,5391,5391,5291,53920,2001,539
2022-07-151,5431,5451,5281,53837,4001,538
2022-07-141,5201,5421,5201,54237,8001,542
2022-07-131,5291,5371,5201,52932,8001,529
2022-07-121,5501,5501,5271,52943,2001,529
2022-07-111,5261,5571,5261,55660,9001,556
2022-07-081,5331,5461,5211,52370,2001,523
2022-07-071,5401,5461,5281,53651,5001,536
2022-07-061,5281,5321,5101,53081,2001,530
2022-07-051,5401,5431,5331,53739,3001,537
2022-07-041,5301,5341,5221,52836,6001,528
2022-07-011,5261,5351,5011,51269,6001,512
2022-06-301,5381,5431,5261,52982,0001,529
2022-06-291,5271,5381,5251,537104,7001,537
2022-06-281,5511,5681,5441,568153,2001,568
2022-06-271,5591,5681,5511,55863,9001,558
2022-06-241,5311,5441,5231,54436,9001,544
2022-06-231,5471,5471,5261,52645,6001,526
2022-06-221,5501,5501,5361,53629,9001,536
2022-06-211,5261,5421,5221,53748,2001,537
2022-06-201,5241,5311,5041,51152,8001,511
2022-06-171,5191,5301,5041,52894,2001,528
2022-06-161,5491,5521,5301,53629,0001,536
2022-06-151,5351,5461,5271,52745,7001,527
2022-06-141,5301,5401,5291,53549,9001,535
2022-06-131,5341,5471,5271,54641,0001,546
2022-06-101,5601,5611,5491,54959,0001,549
2022-06-091,5871,5871,5671,56758,2001,567
2022-06-081,5751,5921,5631,58762,6001,587
2022-06-071,5651,5771,5631,57462,4001,574
2022-06-061,5501,5601,5451,55550,1001,555
2022-06-031,5631,5711,5561,55839,1001,558
2022-06-021,5561,5631,5481,56368,5001,563
2022-06-011,5481,5681,5481,56687,1001,566
2022-05-311,5541,5611,5411,54797,3001,547
2022-05-301,5131,5531,5071,549198,3001,549
2022-05-271,5001,5051,4891,50494,6001,504
2022-05-261,4821,4981,4751,491105,7001,491
2022-05-251,4911,4921,4741,47483,4001,474
2022-05-241,5021,5041,4911,49161,7001,491
2022-05-231,5151,5151,5031,50358,3001,503
2022-05-201,5011,5141,4961,50275,6001,502
2022-05-191,4981,5061,4921,50458,3001,504
2022-05-181,5171,5281,5151,52881,0001,528
2022-05-171,4951,5111,4891,50890,3001,508
2022-05-161,5401,5401,4901,49098,4001,490
2022-05-131,4831,5191,4781,518158,8001,518
2022-05-121,4701,4831,4631,47893,5001,478
2022-05-111,4901,5001,4821,48386,8001,483
2022-05-101,4711,5011,4711,50074,0001,500
2022-05-091,4851,4911,4731,484115,0001,484
2022-05-061,4641,5021,4561,481207,2001,481
2022-05-021,4811,4851,4601,463261,4001,463
2022-04-281,4721,4901,4661,490146,2001,490
2022-04-271,4601,4771,4511,473224,1001,473
2022-04-261,4841,4931,4501,473646,4001,473
2022-04-251,5821,5991,5791,59191,8001,591
2022-04-221,5991,6111,5931,59558,6001,595
2022-04-211,5911,6101,5911,60956,5001,609
2022-04-201,5931,5981,5831,58464,8001,584
2022-04-191,5891,5961,5801,58846,9001,588
2022-04-181,5801,5821,5531,57436,7001,574
2022-04-151,5751,5791,5611,56928,7001,569
2022-04-141,5421,5721,5421,57230,5001,572
2022-04-131,5581,5581,5361,54647,8001,546
2022-04-121,5331,5531,5321,55059,6001,550
2022-04-111,5521,5581,5221,53360,5001,533
2022-04-081,5601,5601,5471,55072,3001,550
2022-04-071,5481,5481,5311,53635,9001,536
2022-04-061,5741,5771,5611,56237,7001,562
2022-04-051,5941,5941,5821,58433,3001,584
2022-04-041,5851,5941,5741,58054,9001,580
2022-04-011,5911,5991,5821,59948,5001,599
2022-03-311,6001,6181,6001,60445,8001,604
2022-03-301,6351,6351,5991,61951,1001,619
2022-03-291,6001,6161,5841,61563,6001,615
2022-03-281,5911,6041,5801,60146,0001,601
2022-03-251,5821,5961,5781,58275,7001,582
2022-03-241,5801,5851,5701,58156,3001,581
2022-03-231,5841,5951,5731,59249,4001,592
2022-03-221,5701,5701,5551,56957,8001,569
2022-03-181,5491,5591,5361,54846,8001,548
2022-03-171,5501,5571,5351,55460,4001,554
2022-03-161,5371,5391,5261,53337,3001,533
2022-03-151,5001,5251,5001,52132,9001,521
2022-03-141,5121,5121,4961,50130,0001,501
2022-03-111,5001,5031,4871,49247,8001,492
2022-03-101,5051,5281,4931,51954,5001,519
2022-03-091,4611,4851,4611,46455,7001,464
2022-03-081,4771,4971,4571,47080,3001,470
2022-03-071,5241,5241,4811,48986,6001,489
2022-03-041,5451,5511,5241,53058,4001,530
2022-03-031,5661,5721,5451,54657,1001,546
2022-03-021,5441,5561,5391,53966,2001,539
2022-03-011,6181,6181,5681,57582,2001,575
2022-02-281,5951,6041,5781,60274,8001,602
2022-02-251,5741,5951,5741,59340,6001,593
2022-02-241,5871,5901,5581,57647,5001,576
2022-02-221,6081,6091,5801,59677,3001,596
2022-02-211,6001,6171,5881,61234,0001,612
2022-02-181,5881,6061,5851,60427,0001,604
2022-02-171,6111,6151,5921,59763,9001,597
2022-02-161,6011,6151,6011,60530,3001,605
2022-02-151,6001,6031,5821,59257,7001,592
2022-02-141,6301,6301,5991,60351,5001,603
2022-02-101,6341,6421,6281,64145,6001,641
2022-02-091,6171,6251,6031,62358,5001,623
2022-02-081,6151,6171,6001,60346,0001,603
2022-02-071,5931,6121,5921,61245,8001,612
2022-02-041,6171,6231,5991,60950,2001,609
2022-02-031,6221,6331,6151,62340,5001,623
2022-02-021,5901,6221,5891,62265,6001,622
2022-02-011,6191,6191,5891,59887,3001,598
2022-01-311,5741,6201,5741,61987,9001,619
2022-01-281,5921,5971,5551,575106,0001,575
2022-01-271,5701,6481,5601,572312,6001,572
2022-01-261,5601,5781,5391,53976,2001,539
2022-01-251,5581,5631,5421,55754,6001,557
2022-01-241,5261,5551,5211,55525,9001,555
2022-01-211,5351,5351,5181,53441,8001,534
2022-01-201,5401,5541,5301,54451,0001,544
2022-01-191,5661,5711,5261,53583,1001,535
2022-01-181,5981,6061,5771,58636,3001,586
2022-01-171,6121,6181,5981,60327,5001,603
2022-01-141,6301,6301,6031,61147,6001,611
2022-01-131,6491,6521,6341,64059,4001,640
2022-01-121,6171,6431,6171,63851,0001,638
2022-01-111,6301,6341,6101,61044,2001,610
2022-01-071,6331,6431,6181,62678,7001,626
2022-01-061,6301,6481,6161,61665,3001,616
2022-01-051,6191,6301,6101,63037,7001,630
2022-01-041,6101,6211,5861,61959,3001,619

分割・併合履歴 : [2006-12-26]1株→1.5株 [1984-06-27]1株→1.2株