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
1983-12-282,7602,8002,7502,80011,0001,555.56
1983-12-272,7902,8302,7702,80045,0001,555.56
1983-12-262,7002,7502,7002,75038,0001,527.78
1983-12-242,7002,7002,7002,7009,0001,500
1983-12-232,7002,7502,7002,71031,0001,505.56
1983-12-222,7602,8002,7602,760153,0001,533.33
1983-12-212,7702,7902,7702,77026,0001,538.89
1983-12-202,6902,7902,6902,79024,0001,550
1983-12-192,7202,7402,6902,74063,0001,522.22
1983-12-172,7302,7402,7302,74051,0001,522.22
1983-12-162,8002,8202,7602,81050,0001,561.11
1983-12-152,7602,8402,7602,84044,0001,577.78
1983-12-142,7802,8502,7602,84038,0001,577.78
1983-12-132,8502,8702,8202,82057,0001,566.67
1983-12-122,8202,8902,7902,89050,0001,605.56
1983-12-092,8302,8502,8202,83042,0001,572.22
1983-12-082,8302,9002,8302,890212,0001,605.56
1983-12-072,8502,8902,8502,850165,0001,583.33
1983-12-062,8402,9502,8102,950229,0001,638.89
1983-12-052,8202,8402,7802,780100,0001,544.44
1983-12-032,8102,8402,7802,84077,0001,577.78
1983-12-022,8102,8202,7902,810116,0001,561.11
1983-12-012,8202,8202,7502,810266,0001,561.11
1983-11-302,7102,8402,7102,840177,0001,577.78
1983-11-292,7902,8402,7502,750278,0001,527.78
1983-11-282,7402,8002,6902,800263,0001,555.56
1983-11-262,7002,7102,7002,7009,0001,500
1983-11-252,6702,7102,6702,71035,0001,505.56
1983-11-242,7202,7202,6702,71071,0001,505.56
1983-11-222,7502,7602,6702,700120,0001,500
1983-11-212,7202,7402,6802,710132,0001,505.56
1983-11-192,7402,7602,6702,760219,0001,533.33
1983-11-182,5402,7502,5202,750466,0001,527.78
1983-11-172,5302,5302,5002,530123,0001,405.56
1983-11-162,5002,5102,4502,490123,0001,383.33
1983-11-152,5102,5702,4902,530226,0001,405.56
1983-11-142,5102,5202,4902,500101,0001,388.89
1983-11-112,4902,5102,4702,470126,0001,372.22
1983-11-102,5002,5302,4702,490235,0001,383.33
1983-11-092,3602,5502,3602,500375,0001,388.89
1983-11-082,4002,4102,3902,39091,0001,327.78
1983-11-072,4502,4502,3902,40043,0001,333.33
1983-11-052,4102,4602,4002,43099,0001,350
1983-11-042,4702,4702,4002,450126,0001,361.11
1983-11-022,4102,5202,4102,460447,0001,366.67
1983-11-012,3802,4102,3402,410104,0001,338.89
1983-10-312,3302,3902,3002,30077,0001,277.78
1983-10-292,3802,3902,3102,33084,0001,294.44
1983-10-282,3502,4302,3502,410642,0001,338.89
1983-10-272,3202,3502,3002,35049,0001,305.56
1983-10-262,3002,3302,2802,28043,0001,266.67
1983-10-252,2402,3402,2402,34085,0001,300
1983-10-242,2302,3002,2302,30026,0001,277.78
1983-10-222,3502,3502,3002,300120,0001,277.78
1983-10-212,2002,3502,2002,310191,0001,283.33
1983-10-202,1102,2202,1102,19079,0001,216.67
1983-10-192,1402,1902,1102,11042,0001,172.22
1983-10-182,1902,2602,1902,26041,0001,255.56
1983-10-172,2602,2602,1802,18034,0001,211.11
1983-10-152,2102,2502,2102,24053,0001,244.44
1983-10-142,3502,3802,2002,200165,0001,222.22
1983-10-132,2002,4002,1902,400769,0001,333.33
1983-10-122,0602,1802,0602,130220,0001,183.33
1983-10-112,0902,0902,0502,07059,0001,150
1983-10-072,0402,0802,0102,07072,0001,150
1983-10-061,9502,0001,9502,00055,0001,111.11
1983-10-051,9601,9701,8901,89032,0001,050
1983-10-041,9901,9901,9801,9908,0001,105.56
1983-10-031,9901,9901,9901,9907,0001,105.56
1983-10-011,9801,9801,9201,9208,0001,066.67
1983-09-302,0202,0201,9501,9504,0001,083.33
1983-09-292,0502,0502,0202,02022,0001,122.22
1983-09-281,9501,9501,9501,95014,0001,083.33
1983-09-272,0302,0802,0202,03016,0001,127.78
1983-09-242,0902,1002,0902,10054,0001,166.67
1983-09-221,9602,0201,9501,9507,0001,083.33
1983-09-212,0402,0402,0002,00011,0001,111.11
1983-09-201,9502,0401,9502,04015,0001,133.33
1983-09-191,8501,9801,8501,97030,0001,094.44
1983-09-171,9001,9001,8501,85022,0001,027.78
1983-09-161,9501,9501,9001,90016,0001,055.56
1983-09-142,0402,0402,0002,00018,0001,111.11
1983-09-132,0602,0702,0002,00044,0001,111.11
1983-09-122,0502,0502,0002,00028,0001,111.11
1983-09-092,0402,0502,0102,01051,0001,116.67
1983-09-082,1202,1701,9901,990207,0001,105.56
1983-09-071,9202,0801,9102,080210,0001,155.56
1983-09-061,9501,9501,9101,910111,0001,061.11
1983-09-051,8901,9501,8801,89036,0001,050
1983-09-031,8601,8701,8601,8708,0001,038.89
1983-09-021,8601,8601,8301,86030,0001,033.33
1983-09-011,8301,9001,8301,860174,0001,033.33
1983-08-311,8301,8501,8301,8503,0001,027.78
1983-08-301,8001,8101,8001,8105,0001,005.56
1983-08-291,8001,8201,8001,80010,0001,000
1983-08-271,8501,8501,8201,8209,0001,011.11
1983-08-261,8301,8701,8301,83013,0001,016.67
1983-08-251,8701,8701,8401,84024,0001,022.22
1983-08-241,9001,9001,8701,87019,0001,038.89
1983-08-231,9902,0001,9401,95097,0001,083.33
1983-08-221,9902,0001,9501,95060,0001,083.33
1983-08-201,9002,0001,9001,96084,0001,088.89
1983-08-191,7501,8801,7501,80077,0001,000
1983-08-181,7001,7601,7001,74078,000966.67
1983-08-171,7701,7801,7001,70055,000944.44
1983-08-121,6201,6601,6201,65012,000916.67
1983-08-111,6501,6501,6201,6507,000916.67
1983-08-101,6801,6801,6401,64025,000911.11
1983-08-091,6901,6901,6801,69017,000938.89
1983-08-081,7001,7001,7001,7001,000944.44
1983-08-061,6701,6801,6701,6804,000933.33
1983-08-051,7601,7601,6801,68016,000933.33
1983-08-041,7601,7601,7601,7602,000977.78
1983-08-031,7501,7501,7301,75020,000972.22
1983-08-011,7601,7601,7501,7506,000972.22
1983-07-301,7501,7501,7401,7405,000966.67
1983-07-281,8501,8501,8301,84012,0001,022.22
1983-07-271,8501,8501,8501,85012,0001,027.78
1983-07-261,8701,8801,8501,85020,0001,027.78
1983-07-251,8801,9001,8501,90072,0001,055.56
1983-07-231,8301,8901,8301,88014,0001,044.44
1983-07-221,8301,8501,8301,85012,0001,027.78
1983-07-211,8601,8601,8401,84023,0001,022.22
1983-07-201,8201,8501,8201,83010,0001,016.67
1983-07-191,8201,8401,8001,82015,0001,011.11
1983-07-181,7701,8001,7501,80015,0001,000
1983-07-151,8101,8101,7901,7907,000994.44
1983-07-141,8501,8601,7801,78016,000988.89
1983-07-131,8601,8601,8501,8508,0001,027.78
1983-07-121,8901,8901,8701,87018,0001,038.89
1983-07-111,8801,8801,8601,88038,0001,044.44
1983-07-091,8701,8901,8701,8905,0001,050
1983-07-081,8601,8601,8601,86013,0001,033.33
1983-07-071,8901,8901,8901,89010,0001,050
1983-07-061,8101,8101,8101,8108,0001,005.56
1983-07-051,8901,8901,8701,87030,0001,038.89
1983-07-041,8801,9001,8801,89012,0001,050
1983-07-021,8801,9201,8501,85026,0001,027.78
1983-07-011,8401,8801,8401,88032,0001,044.44
1983-06-291,7801,7801,7801,7806,000988.89
1983-06-281,8901,8901,8201,84023,0001,022.22
1983-06-271,9001,9001,8801,89017,0001,050
1983-06-251,8501,9001,8501,90031,0001,055.56
1983-06-231,8001,8001,7401,74020,000966.67
1983-06-211,9701,9701,9001,90044,0001,055.56
1983-06-201,9801,9801,9501,95044,0001,083.33
1983-06-171,9801,9801,9201,94043,0001,077.78
1983-06-161,9401,9401,9001,93027,0001,072.22
1983-06-151,9401,9801,9201,920145,0001,066.67
1983-06-141,9201,9501,9101,94068,0001,077.78
1983-06-131,8501,8901,8501,89014,0001,050
1983-06-111,8501,8601,8501,85014,0001,027.78
1983-06-101,8901,9101,8501,85026,0001,027.78
1983-06-091,8401,8501,8201,85025,0001,027.78
1983-06-081,8501,8501,8501,85015,0001,027.78
1983-06-071,9301,9701,8701,97068,0001,094.44
1983-06-061,9501,9801,9301,98027,0001,100
1983-06-041,9802,0201,9501,960281,0001,088.89
1983-06-031,9002,0201,8702,020328,0001,122.22
1983-06-021,9401,9401,8701,910189,0001,061.11
1983-06-011,7801,9601,7701,940497,0001,077.78
1983-05-311,6901,7501,6701,750122,000972.22
1983-05-301,6401,6601,6101,66049,000922.22
1983-05-281,6101,6101,6001,60013,000888.89
1983-05-271,6301,6301,5601,5609,000866.67
1983-05-261,5601,6301,5601,6009,000888.89
1983-05-251,6001,6001,5501,55014,000861.11
1983-05-241,5601,5601,5501,5503,000861.11
1983-05-231,5501,5501,5501,55011,000861.11
1983-05-201,6501,6601,5601,56022,000866.67
1983-05-191,6401,6701,6401,67015,000927.78
1983-05-181,6001,6201,5901,6108,000894.44
1983-05-171,5501,5801,5401,58021,000877.78
1983-05-161,4801,5501,4801,5407,000855.56
1983-05-141,4701,4801,4601,47027,000816.67
1983-05-131,4701,5001,4501,45025,000805.56
1983-05-121,5101,5201,4701,47019,000816.67
1983-05-111,5701,5701,5401,54014,000855.56
1983-05-101,6301,6301,5401,54020,000855.56
1983-05-091,6501,6501,6401,6409,000911.11
1983-05-071,6701,6701,6701,6703,000927.78
1983-05-061,6501,6801,6401,64029,000911.11
1983-05-041,7001,7001,6601,66026,000922.22
1983-05-021,6601,7001,6601,68038,000933.33
1983-04-301,7301,7301,7001,70013,000944.44
1983-04-281,7001,7201,6901,72044,000955.56
1983-04-271,7101,7201,6501,65023,000916.67
1983-04-261,6401,6401,6401,64028,000911.11
1983-04-251,6801,6801,6701,6706,000927.78
1983-04-231,6901,7001,6801,6804,000933.33
1983-04-221,7401,7401,6801,70036,000944.44
1983-04-211,7201,7701,6801,70068,000944.44
1983-04-201,7201,7601,7101,72069,000955.56
1983-04-191,7201,7401,7001,71018,000950
1983-04-181,6901,7501,6901,75042,000972.22
1983-04-151,8001,8001,7201,720506,000955.56
1983-04-141,7001,8301,6701,830193,0001,016.67
1983-04-131,6801,7001,6401,700101,000944.44
1983-04-121,7001,7101,6401,660126,000922.22
1983-04-111,6701,6901,6501,690114,000938.89
1983-04-091,5501,6401,5501,63078,000905.56
1983-04-081,5601,5601,5501,5606,000866.67
1983-04-071,5701,5801,5301,5307,000850
1983-04-061,6001,6101,5501,60071,000888.89
1983-04-051,5501,5601,5501,55095,000861.11
1983-04-041,6101,6301,5701,57042,000872.22
1983-04-011,5401,5401,5101,52020,000844.44
1983-03-311,5201,5201,5001,50018,000833.33
1983-03-301,6201,6201,5801,58032,000877.78
1983-03-291,6301,6301,6001,630122,000905.56
1983-03-281,5001,5101,5001,51018,000838.89
1983-03-261,5101,5301,4701,47026,000816.67
1983-03-251,6001,6001,5101,51054,000838.89
1983-03-241,6301,6401,6001,60099,000888.89
1983-03-231,5101,7001,5101,630168,000905.56
1983-03-221,4601,5001,4501,50075,000833.33
1983-03-181,4101,4501,4101,450109,000805.56
1983-03-171,4501,4601,3901,40082,000777.78
1983-03-161,4401,4601,4201,460124,000811.11
1983-03-151,4001,4201,3601,42096,000788.89
1983-03-141,3401,3901,3201,360127,000755.56
1983-03-121,3701,3901,3401,34044,000744.44
1983-03-111,2801,3901,2701,390139,000772.22
1983-03-101,2201,2501,2101,24066,000688.89
1983-03-091,1501,2101,1501,20061,000666.67
1983-03-081,0401,0901,0301,09013,000605.56
1983-03-071,0401,0401,0401,04014,000577.78
1983-03-051,0301,0401,0301,04010,000577.78
1983-03-041,0401,0501,0201,03047,000572.22
1983-03-031,0401,0401,0401,0405,000577.78
1983-03-021,0201,0201,0201,0201,000566.67
1983-03-011,0401,0401,0201,0203,000566.67
1983-02-281,0001,0001,0001,0001,000555.56
1983-02-259869919869912,000550.56
1983-02-249819819819814,000545
1983-02-239809809809801,000544.44
1983-02-229809809809803,000544.44
1983-02-219799799799792,000543.89
1983-02-189819819819816,000545
1983-02-161,0501,0501,0501,05015,000583.33
1983-02-151,0601,0601,0501,0503,000583.33
1983-02-141,0701,0701,0501,0705,000594.44
1983-02-121,0501,0501,0501,0508,000583.33
1983-02-101,0501,0701,0501,0707,000594.44
1983-02-081,0501,0501,0201,0205,000566.67
1983-02-071,0501,0601,0501,0504,000583.33
1983-02-051,0701,0701,0701,0706,000594.44
1983-02-041,0901,1001,0701,07027,000594.44
1983-02-0195395495095015,000527.78
1983-01-299439439439431,000523.89
1983-01-2894294294294215,000523.33
1983-01-2797097095095027,000527.78
1983-01-2698598597097510,000541.67
1983-01-249999999949944,000552.22
1983-01-221,0001,0001,0001,0007,000555.56
1983-01-211,0501,0509801,00018,000555.56
1983-01-171,1301,1301,1301,1302,000627.78
1983-01-141,1701,1701,1401,1404,000633.33
1983-01-131,2101,2101,1701,1705,000650
1983-01-121,2901,2901,2001,21032,000672.22
1983-01-101,3001,3001,3001,3007,000722.22
1983-01-081,3001,3001,3001,3003,000722.22
1983-01-071,3001,3001,3001,30011,000722.22
1983-01-061,3001,3501,3001,3509,000750
1983-01-051,3001,3001,3001,3009,000722.22

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