7739 キヤノン電子(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	2,760	2,800	2,750	2,800	11,000	1,555.56
1983-12-27	2,790	2,830	2,770	2,800	45,000	1,555.56
1983-12-26	2,700	2,750	2,700	2,750	38,000	1,527.78
1983-12-24	2,700	2,700	2,700	2,700	9,000	1,500
1983-12-23	2,700	2,750	2,700	2,710	31,000	1,505.56
1983-12-22	2,760	2,800	2,760	2,760	153,000	1,533.33
1983-12-21	2,770	2,790	2,770	2,770	26,000	1,538.89
1983-12-20	2,690	2,790	2,690	2,790	24,000	1,550
1983-12-19	2,720	2,740	2,690	2,740	63,000	1,522.22
1983-12-17	2,730	2,740	2,730	2,740	51,000	1,522.22
1983-12-16	2,800	2,820	2,760	2,810	50,000	1,561.11
1983-12-15	2,760	2,840	2,760	2,840	44,000	1,577.78
1983-12-14	2,780	2,850	2,760	2,840	38,000	1,577.78
1983-12-13	2,850	2,870	2,820	2,820	57,000	1,566.67
1983-12-12	2,820	2,890	2,790	2,890	50,000	1,605.56
1983-12-09	2,830	2,850	2,820	2,830	42,000	1,572.22
1983-12-08	2,830	2,900	2,830	2,890	212,000	1,605.56
1983-12-07	2,850	2,890	2,850	2,850	165,000	1,583.33
1983-12-06	2,840	2,950	2,810	2,950	229,000	1,638.89
1983-12-05	2,820	2,840	2,780	2,780	100,000	1,544.44
1983-12-03	2,810	2,840	2,780	2,840	77,000	1,577.78
1983-12-02	2,810	2,820	2,790	2,810	116,000	1,561.11
1983-12-01	2,820	2,820	2,750	2,810	266,000	1,561.11
1983-11-30	2,710	2,840	2,710	2,840	177,000	1,577.78
1983-11-29	2,790	2,840	2,750	2,750	278,000	1,527.78
1983-11-28	2,740	2,800	2,690	2,800	263,000	1,555.56
1983-11-26	2,700	2,710	2,700	2,700	9,000	1,500
1983-11-25	2,670	2,710	2,670	2,710	35,000	1,505.56
1983-11-24	2,720	2,720	2,670	2,710	71,000	1,505.56
1983-11-22	2,750	2,760	2,670	2,700	120,000	1,500
1983-11-21	2,720	2,740	2,680	2,710	132,000	1,505.56
1983-11-19	2,740	2,760	2,670	2,760	219,000	1,533.33
1983-11-18	2,540	2,750	2,520	2,750	466,000	1,527.78
1983-11-17	2,530	2,530	2,500	2,530	123,000	1,405.56
1983-11-16	2,500	2,510	2,450	2,490	123,000	1,383.33
1983-11-15	2,510	2,570	2,490	2,530	226,000	1,405.56
1983-11-14	2,510	2,520	2,490	2,500	101,000	1,388.89
1983-11-11	2,490	2,510	2,470	2,470	126,000	1,372.22
1983-11-10	2,500	2,530	2,470	2,490	235,000	1,383.33
1983-11-09	2,360	2,550	2,360	2,500	375,000	1,388.89
1983-11-08	2,400	2,410	2,390	2,390	91,000	1,327.78
1983-11-07	2,450	2,450	2,390	2,400	43,000	1,333.33
1983-11-05	2,410	2,460	2,400	2,430	99,000	1,350
1983-11-04	2,470	2,470	2,400	2,450	126,000	1,361.11
1983-11-02	2,410	2,520	2,410	2,460	447,000	1,366.67
1983-11-01	2,380	2,410	2,340	2,410	104,000	1,338.89
1983-10-31	2,330	2,390	2,300	2,300	77,000	1,277.78
1983-10-29	2,380	2,390	2,310	2,330	84,000	1,294.44
1983-10-28	2,350	2,430	2,350	2,410	642,000	1,338.89
1983-10-27	2,320	2,350	2,300	2,350	49,000	1,305.56
1983-10-26	2,300	2,330	2,280	2,280	43,000	1,266.67
1983-10-25	2,240	2,340	2,240	2,340	85,000	1,300
1983-10-24	2,230	2,300	2,230	2,300	26,000	1,277.78
1983-10-22	2,350	2,350	2,300	2,300	120,000	1,277.78
1983-10-21	2,200	2,350	2,200	2,310	191,000	1,283.33
1983-10-20	2,110	2,220	2,110	2,190	79,000	1,216.67
1983-10-19	2,140	2,190	2,110	2,110	42,000	1,172.22
1983-10-18	2,190	2,260	2,190	2,260	41,000	1,255.56
1983-10-17	2,260	2,260	2,180	2,180	34,000	1,211.11
1983-10-15	2,210	2,250	2,210	2,240	53,000	1,244.44
1983-10-14	2,350	2,380	2,200	2,200	165,000	1,222.22
1983-10-13	2,200	2,400	2,190	2,400	769,000	1,333.33
1983-10-12	2,060	2,180	2,060	2,130	220,000	1,183.33
1983-10-11	2,090	2,090	2,050	2,070	59,000	1,150
1983-10-07	2,040	2,080	2,010	2,070	72,000	1,150
1983-10-06	1,950	2,000	1,950	2,000	55,000	1,111.11
1983-10-05	1,960	1,970	1,890	1,890	32,000	1,050
1983-10-04	1,990	1,990	1,980	1,990	8,000	1,105.56
1983-10-03	1,990	1,990	1,990	1,990	7,000	1,105.56
1983-10-01	1,980	1,980	1,920	1,920	8,000	1,066.67
1983-09-30	2,020	2,020	1,950	1,950	4,000	1,083.33
1983-09-29	2,050	2,050	2,020	2,020	22,000	1,122.22
1983-09-28	1,950	1,950	1,950	1,950	14,000	1,083.33
1983-09-27	2,030	2,080	2,020	2,030	16,000	1,127.78
1983-09-24	2,090	2,100	2,090	2,100	54,000	1,166.67
1983-09-22	1,960	2,020	1,950	1,950	7,000	1,083.33
1983-09-21	2,040	2,040	2,000	2,000	11,000	1,111.11
1983-09-20	1,950	2,040	1,950	2,040	15,000	1,133.33
1983-09-19	1,850	1,980	1,850	1,970	30,000	1,094.44
1983-09-17	1,900	1,900	1,850	1,850	22,000	1,027.78
1983-09-16	1,950	1,950	1,900	1,900	16,000	1,055.56
1983-09-14	2,040	2,040	2,000	2,000	18,000	1,111.11
1983-09-13	2,060	2,070	2,000	2,000	44,000	1,111.11
1983-09-12	2,050	2,050	2,000	2,000	28,000	1,111.11
1983-09-09	2,040	2,050	2,010	2,010	51,000	1,116.67
1983-09-08	2,120	2,170	1,990	1,990	207,000	1,105.56
1983-09-07	1,920	2,080	1,910	2,080	210,000	1,155.56
1983-09-06	1,950	1,950	1,910	1,910	111,000	1,061.11
1983-09-05	1,890	1,950	1,880	1,890	36,000	1,050
1983-09-03	1,860	1,870	1,860	1,870	8,000	1,038.89
1983-09-02	1,860	1,860	1,830	1,860	30,000	1,033.33
1983-09-01	1,830	1,900	1,830	1,860	174,000	1,033.33
1983-08-31	1,830	1,850	1,830	1,850	3,000	1,027.78
1983-08-30	1,800	1,810	1,800	1,810	5,000	1,005.56
1983-08-29	1,800	1,820	1,800	1,800	10,000	1,000
1983-08-27	1,850	1,850	1,820	1,820	9,000	1,011.11
1983-08-26	1,830	1,870	1,830	1,830	13,000	1,016.67
1983-08-25	1,870	1,870	1,840	1,840	24,000	1,022.22
1983-08-24	1,900	1,900	1,870	1,870	19,000	1,038.89
1983-08-23	1,990	2,000	1,940	1,950	97,000	1,083.33
1983-08-22	1,990	2,000	1,950	1,950	60,000	1,083.33
1983-08-20	1,900	2,000	1,900	1,960	84,000	1,088.89
1983-08-19	1,750	1,880	1,750	1,800	77,000	1,000
1983-08-18	1,700	1,760	1,700	1,740	78,000	966.67
1983-08-17	1,770	1,780	1,700	1,700	55,000	944.44
1983-08-12	1,620	1,660	1,620	1,650	12,000	916.67
1983-08-11	1,650	1,650	1,620	1,650	7,000	916.67
1983-08-10	1,680	1,680	1,640	1,640	25,000	911.11
1983-08-09	1,690	1,690	1,680	1,690	17,000	938.89
1983-08-08	1,700	1,700	1,700	1,700	1,000	944.44
1983-08-06	1,670	1,680	1,670	1,680	4,000	933.33
1983-08-05	1,760	1,760	1,680	1,680	16,000	933.33
1983-08-04	1,760	1,760	1,760	1,760	2,000	977.78
1983-08-03	1,750	1,750	1,730	1,750	20,000	972.22
1983-08-01	1,760	1,760	1,750	1,750	6,000	972.22
1983-07-30	1,750	1,750	1,740	1,740	5,000	966.67
1983-07-28	1,850	1,850	1,830	1,840	12,000	1,022.22
1983-07-27	1,850	1,850	1,850	1,850	12,000	1,027.78
1983-07-26	1,870	1,880	1,850	1,850	20,000	1,027.78
1983-07-25	1,880	1,900	1,850	1,900	72,000	1,055.56
1983-07-23	1,830	1,890	1,830	1,880	14,000	1,044.44
1983-07-22	1,830	1,850	1,830	1,850	12,000	1,027.78
1983-07-21	1,860	1,860	1,840	1,840	23,000	1,022.22
1983-07-20	1,820	1,850	1,820	1,830	10,000	1,016.67
1983-07-19	1,820	1,840	1,800	1,820	15,000	1,011.11
1983-07-18	1,770	1,800	1,750	1,800	15,000	1,000
1983-07-15	1,810	1,810	1,790	1,790	7,000	994.44
1983-07-14	1,850	1,860	1,780	1,780	16,000	988.89
1983-07-13	1,860	1,860	1,850	1,850	8,000	1,027.78
1983-07-12	1,890	1,890	1,870	1,870	18,000	1,038.89
1983-07-11	1,880	1,880	1,860	1,880	38,000	1,044.44
1983-07-09	1,870	1,890	1,870	1,890	5,000	1,050
1983-07-08	1,860	1,860	1,860	1,860	13,000	1,033.33
1983-07-07	1,890	1,890	1,890	1,890	10,000	1,050
1983-07-06	1,810	1,810	1,810	1,810	8,000	1,005.56
1983-07-05	1,890	1,890	1,870	1,870	30,000	1,038.89
1983-07-04	1,880	1,900	1,880	1,890	12,000	1,050
1983-07-02	1,880	1,920	1,850	1,850	26,000	1,027.78
1983-07-01	1,840	1,880	1,840	1,880	32,000	1,044.44
1983-06-29	1,780	1,780	1,780	1,780	6,000	988.89
1983-06-28	1,890	1,890	1,820	1,840	23,000	1,022.22
1983-06-27	1,900	1,900	1,880	1,890	17,000	1,050
1983-06-25	1,850	1,900	1,850	1,900	31,000	1,055.56
1983-06-23	1,800	1,800	1,740	1,740	20,000	966.67
1983-06-21	1,970	1,970	1,900	1,900	44,000	1,055.56
1983-06-20	1,980	1,980	1,950	1,950	44,000	1,083.33
1983-06-17	1,980	1,980	1,920	1,940	43,000	1,077.78
1983-06-16	1,940	1,940	1,900	1,930	27,000	1,072.22
1983-06-15	1,940	1,980	1,920	1,920	145,000	1,066.67
1983-06-14	1,920	1,950	1,910	1,940	68,000	1,077.78
1983-06-13	1,850	1,890	1,850	1,890	14,000	1,050
1983-06-11	1,850	1,860	1,850	1,850	14,000	1,027.78
1983-06-10	1,890	1,910	1,850	1,850	26,000	1,027.78
1983-06-09	1,840	1,850	1,820	1,850	25,000	1,027.78
1983-06-08	1,850	1,850	1,850	1,850	15,000	1,027.78
1983-06-07	1,930	1,970	1,870	1,970	68,000	1,094.44
1983-06-06	1,950	1,980	1,930	1,980	27,000	1,100
1983-06-04	1,980	2,020	1,950	1,960	281,000	1,088.89
1983-06-03	1,900	2,020	1,870	2,020	328,000	1,122.22
1983-06-02	1,940	1,940	1,870	1,910	189,000	1,061.11
1983-06-01	1,780	1,960	1,770	1,940	497,000	1,077.78
1983-05-31	1,690	1,750	1,670	1,750	122,000	972.22
1983-05-30	1,640	1,660	1,610	1,660	49,000	922.22
1983-05-28	1,610	1,610	1,600	1,600	13,000	888.89
1983-05-27	1,630	1,630	1,560	1,560	9,000	866.67
1983-05-26	1,560	1,630	1,560	1,600	9,000	888.89
1983-05-25	1,600	1,600	1,550	1,550	14,000	861.11
1983-05-24	1,560	1,560	1,550	1,550	3,000	861.11
1983-05-23	1,550	1,550	1,550	1,550	11,000	861.11
1983-05-20	1,650	1,660	1,560	1,560	22,000	866.67
1983-05-19	1,640	1,670	1,640	1,670	15,000	927.78
1983-05-18	1,600	1,620	1,590	1,610	8,000	894.44
1983-05-17	1,550	1,580	1,540	1,580	21,000	877.78
1983-05-16	1,480	1,550	1,480	1,540	7,000	855.56
1983-05-14	1,470	1,480	1,460	1,470	27,000	816.67
1983-05-13	1,470	1,500	1,450	1,450	25,000	805.56
1983-05-12	1,510	1,520	1,470	1,470	19,000	816.67
1983-05-11	1,570	1,570	1,540	1,540	14,000	855.56
1983-05-10	1,630	1,630	1,540	1,540	20,000	855.56
1983-05-09	1,650	1,650	1,640	1,640	9,000	911.11
1983-05-07	1,670	1,670	1,670	1,670	3,000	927.78
1983-05-06	1,650	1,680	1,640	1,640	29,000	911.11
1983-05-04	1,700	1,700	1,660	1,660	26,000	922.22
1983-05-02	1,660	1,700	1,660	1,680	38,000	933.33
1983-04-30	1,730	1,730	1,700	1,700	13,000	944.44
1983-04-28	1,700	1,720	1,690	1,720	44,000	955.56
1983-04-27	1,710	1,720	1,650	1,650	23,000	916.67
1983-04-26	1,640	1,640	1,640	1,640	28,000	911.11
1983-04-25	1,680	1,680	1,670	1,670	6,000	927.78
1983-04-23	1,690	1,700	1,680	1,680	4,000	933.33
1983-04-22	1,740	1,740	1,680	1,700	36,000	944.44
1983-04-21	1,720	1,770	1,680	1,700	68,000	944.44
1983-04-20	1,720	1,760	1,710	1,720	69,000	955.56
1983-04-19	1,720	1,740	1,700	1,710	18,000	950
1983-04-18	1,690	1,750	1,690	1,750	42,000	972.22
1983-04-15	1,800	1,800	1,720	1,720	506,000	955.56
1983-04-14	1,700	1,830	1,670	1,830	193,000	1,016.67
1983-04-13	1,680	1,700	1,640	1,700	101,000	944.44
1983-04-12	1,700	1,710	1,640	1,660	126,000	922.22
1983-04-11	1,670	1,690	1,650	1,690	114,000	938.89
1983-04-09	1,550	1,640	1,550	1,630	78,000	905.56
1983-04-08	1,560	1,560	1,550	1,560	6,000	866.67
1983-04-07	1,570	1,580	1,530	1,530	7,000	850
1983-04-06	1,600	1,610	1,550	1,600	71,000	888.89
1983-04-05	1,550	1,560	1,550	1,550	95,000	861.11
1983-04-04	1,610	1,630	1,570	1,570	42,000	872.22
1983-04-01	1,540	1,540	1,510	1,520	20,000	844.44
1983-03-31	1,520	1,520	1,500	1,500	18,000	833.33
1983-03-30	1,620	1,620	1,580	1,580	32,000	877.78
1983-03-29	1,630	1,630	1,600	1,630	122,000	905.56
1983-03-28	1,500	1,510	1,500	1,510	18,000	838.89
1983-03-26	1,510	1,530	1,470	1,470	26,000	816.67
1983-03-25	1,600	1,600	1,510	1,510	54,000	838.89
1983-03-24	1,630	1,640	1,600	1,600	99,000	888.89
1983-03-23	1,510	1,700	1,510	1,630	168,000	905.56
1983-03-22	1,460	1,500	1,450	1,500	75,000	833.33
1983-03-18	1,410	1,450	1,410	1,450	109,000	805.56
1983-03-17	1,450	1,460	1,390	1,400	82,000	777.78
1983-03-16	1,440	1,460	1,420	1,460	124,000	811.11
1983-03-15	1,400	1,420	1,360	1,420	96,000	788.89
1983-03-14	1,340	1,390	1,320	1,360	127,000	755.56
1983-03-12	1,370	1,390	1,340	1,340	44,000	744.44
1983-03-11	1,280	1,390	1,270	1,390	139,000	772.22
1983-03-10	1,220	1,250	1,210	1,240	66,000	688.89
1983-03-09	1,150	1,210	1,150	1,200	61,000	666.67
1983-03-08	1,040	1,090	1,030	1,090	13,000	605.56
1983-03-07	1,040	1,040	1,040	1,040	14,000	577.78
1983-03-05	1,030	1,040	1,030	1,040	10,000	577.78
1983-03-04	1,040	1,050	1,020	1,030	47,000	572.22
1983-03-03	1,040	1,040	1,040	1,040	5,000	577.78
1983-03-02	1,020	1,020	1,020	1,020	1,000	566.67
1983-03-01	1,040	1,040	1,020	1,020	3,000	566.67
1983-02-28	1,000	1,000	1,000	1,000	1,000	555.56
1983-02-25	986	991	986	991	2,000	550.56
1983-02-24	981	981	981	981	4,000	545
1983-02-23	980	980	980	980	1,000	544.44
1983-02-22	980	980	980	980	3,000	544.44
1983-02-21	979	979	979	979	2,000	543.89
1983-02-18	981	981	981	981	6,000	545
1983-02-16	1,050	1,050	1,050	1,050	15,000	583.33
1983-02-15	1,060	1,060	1,050	1,050	3,000	583.33
1983-02-14	1,070	1,070	1,050	1,070	5,000	594.44
1983-02-12	1,050	1,050	1,050	1,050	8,000	583.33
1983-02-10	1,050	1,070	1,050	1,070	7,000	594.44
1983-02-08	1,050	1,050	1,020	1,020	5,000	566.67
1983-02-07	1,050	1,060	1,050	1,050	4,000	583.33
1983-02-05	1,070	1,070	1,070	1,070	6,000	594.44
1983-02-04	1,090	1,100	1,070	1,070	27,000	594.44
1983-02-01	953	954	950	950	15,000	527.78
1983-01-29	943	943	943	943	1,000	523.89
1983-01-28	942	942	942	942	15,000	523.33
1983-01-27	970	970	950	950	27,000	527.78
1983-01-26	985	985	970	975	10,000	541.67
1983-01-24	999	999	994	994	4,000	552.22
1983-01-22	1,000	1,000	1,000	1,000	7,000	555.56
1983-01-21	1,050	1,050	980	1,000	18,000	555.56
1983-01-17	1,130	1,130	1,130	1,130	2,000	627.78
1983-01-14	1,170	1,170	1,140	1,140	4,000	633.33
1983-01-13	1,210	1,210	1,170	1,170	5,000	650
1983-01-12	1,290	1,290	1,200	1,210	32,000	672.22
1983-01-10	1,300	1,300	1,300	1,300	7,000	722.22
1983-01-08	1,300	1,300	1,300	1,300	3,000	722.22
1983-01-07	1,300	1,300	1,300	1,300	11,000	722.22
1983-01-06	1,300	1,350	1,300	1,350	9,000	750
1983-01-05	1,300	1,300	1,300	1,300	9,000	722.22

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30