7739 キヤノン電子(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	1,650	1,650	1,630	1,630	5,000	1,086.67
1984-12-27	1,620	1,630	1,620	1,620	6,000	1,080
1984-12-26	1,650	1,650	1,600	1,600	6,000	1,066.67
1984-12-25	1,630	1,680	1,620	1,680	7,000	1,120
1984-12-24	1,660	1,660	1,660	1,660	12,000	1,106.67
1984-12-22	1,650	1,650	1,610	1,610	4,000	1,073.33
1984-12-21	1,670	1,680	1,670	1,670	11,000	1,113.33
1984-12-20	1,700	1,700	1,680	1,680	5,000	1,120
1984-12-19	1,700	1,700	1,690	1,700	8,000	1,133.33
1984-12-18	1,710	1,750	1,710	1,720	15,000	1,146.67
1984-12-17	1,710	1,710	1,670	1,680	10,000	1,120
1984-12-15	1,680	1,680	1,680	1,680	1,000	1,120
1984-12-14	1,700	1,710	1,700	1,710	4,000	1,140
1984-12-13	1,730	1,730	1,730	1,730	7,000	1,153.33
1984-12-12	1,860	1,860	1,800	1,810	18,000	1,206.67
1984-12-11	1,850	1,870	1,850	1,850	78,000	1,233.33
1984-12-10	1,750	1,850	1,750	1,850	103,000	1,233.33
1984-12-07	1,650	1,690	1,650	1,680	7,000	1,120
1984-12-06	1,620	1,670	1,620	1,670	113,000	1,113.33
1984-12-05	1,650	1,670	1,640	1,640	10,000	1,093.33
1984-12-04	1,640	1,640	1,640	1,640	10,000	1,093.33
1984-12-03	1,630	1,640	1,630	1,630	13,000	1,086.67
1984-12-01	1,600	1,620	1,600	1,600	8,000	1,066.67
1984-11-30	1,650	1,660	1,600	1,600	7,000	1,066.67
1984-11-29	1,680	1,680	1,650	1,650	17,000	1,100
1984-11-28	1,680	1,690	1,670	1,670	14,000	1,113.33
1984-11-27	1,700	1,700	1,700	1,700	7,000	1,133.33
1984-11-26	1,730	1,740	1,730	1,730	7,000	1,153.33
1984-11-24	1,740	1,750	1,740	1,750	9,000	1,166.67
1984-11-22	1,750	1,750	1,750	1,750	9,000	1,166.67
1984-11-21	1,770	1,770	1,750	1,750	13,000	1,166.67
1984-11-20	1,780	1,780	1,750	1,750	8,000	1,166.67
1984-11-19	1,740	1,780	1,740	1,780	6,000	1,186.67
1984-11-17	1,760	1,760	1,750	1,750	6,000	1,166.67
1984-11-16	1,770	1,770	1,770	1,770	3,000	1,180
1984-11-14	1,770	1,780	1,770	1,770	7,000	1,180
1984-11-13	1,780	1,780	1,780	1,780	1,000	1,186.67
1984-11-12	1,780	1,800	1,780	1,800	28,000	1,200
1984-11-09	1,790	1,790	1,780	1,780	5,000	1,186.67
1984-11-08	1,850	1,850	1,800	1,800	11,000	1,200
1984-11-07	1,860	1,860	1,860	1,860	2,000	1,240
1984-11-06	1,850	1,860	1,850	1,860	8,000	1,240
1984-11-05	1,860	1,860	1,850	1,850	7,000	1,233.33
1984-11-02	1,860	1,860	1,860	1,860	2,000	1,240
1984-11-01	1,890	1,890	1,850	1,850	14,000	1,233.33
1984-10-31	1,890	1,890	1,890	1,890	6,000	1,260
1984-10-30	1,890	1,890	1,890	1,890	1,000	1,260
1984-10-29	1,900	1,900	1,890	1,890	14,000	1,260
1984-10-27	1,890	1,890	1,890	1,890	4,000	1,260
1984-10-26	1,870	1,890	1,860	1,890	10,000	1,260
1984-10-25	1,880	1,920	1,840	1,840	16,000	1,226.67
1984-10-24	1,880	1,920	1,850	1,900	22,000	1,266.67
1984-10-23	1,890	1,890	1,880	1,880	23,000	1,253.33
1984-10-22	1,940	1,940	1,880	1,890	43,000	1,260
1984-10-20	1,920	1,930	1,900	1,910	15,000	1,273.33
1984-10-19	1,900	1,900	1,890	1,890	14,000	1,260
1984-10-18	1,850	1,880	1,850	1,850	14,000	1,233.33
1984-10-17	1,800	1,830	1,780	1,820	42,000	1,213.33
1984-10-16	1,780	1,830	1,780	1,780	204,000	1,186.67
1984-10-15	1,800	1,820	1,750	1,750	53,000	1,166.67
1984-10-12	1,810	1,810	1,810	1,810	10,000	1,206.67
1984-10-11	1,870	1,870	1,800	1,800	13,000	1,200
1984-10-09	1,900	1,900	1,880	1,900	11,000	1,266.67
1984-10-08	1,880	1,900	1,880	1,900	9,000	1,266.67
1984-10-06	1,920	1,920	1,900	1,900	7,000	1,266.67
1984-10-05	1,980	1,980	1,920	1,920	36,000	1,280
1984-10-04	1,960	1,960	1,960	1,960	4,000	1,306.67
1984-10-03	1,990	1,990	1,980	1,980	5,000	1,320
1984-10-02	1,960	1,990	1,950	1,950	8,000	1,300
1984-10-01	2,000	2,000	1,980	2,000	14,000	1,333.33
1984-09-29	1,970	2,000	1,950	2,000	12,000	1,333.33
1984-09-28	2,010	2,010	1,990	1,990	36,000	1,326.67
1984-09-27	2,040	2,100	2,040	2,050	16,000	1,366.67
1984-09-26	2,000	2,090	2,000	2,090	19,000	1,393.33
1984-09-25	2,010	2,100	2,010	2,100	31,000	1,400
1984-09-22	1,950	2,000	1,920	2,000	71,000	1,333.33
1984-09-21	1,970	1,990	1,950	1,950	23,000	1,300
1984-09-20	1,980	2,000	1,980	2,000	29,000	1,333.33
1984-09-18	2,090	2,090	2,040	2,060	38,000	1,373.33
1984-09-17	2,150	2,170	2,150	2,170	20,000	1,446.67
1984-09-14	2,150	2,250	2,150	2,250	37,000	1,500
1984-09-13	2,140	2,200	2,140	2,200	27,000	1,466.67
1984-09-12	2,090	2,150	2,090	2,150	13,000	1,433.33
1984-09-11	2,050	2,090	2,050	2,090	9,000	1,393.33
1984-09-10	2,140	2,150	2,140	2,150	4,000	1,433.33
1984-09-07	2,200	2,250	2,150	2,150	31,000	1,433.33
1984-09-06	2,060	2,150	2,060	2,150	11,000	1,433.33
1984-09-05	2,050	2,050	2,040	2,050	22,000	1,366.67
1984-09-04	2,050	2,050	2,040	2,040	24,000	1,360
1984-09-03	2,050	2,050	2,040	2,050	20,000	1,366.67
1984-09-01	2,050	2,050	2,040	2,040	20,000	1,360
1984-08-31	2,050	2,050	2,040	2,050	24,000	1,366.67
1984-08-30	2,090	2,100	2,040	2,040	36,000	1,360
1984-08-29	2,140	2,140	2,100	2,100	24,000	1,400
1984-08-28	2,110	2,150	2,110	2,150	19,000	1,433.33
1984-08-27	2,110	2,110	2,100	2,110	30,000	1,406.67
1984-08-25	2,150	2,150	2,110	2,110	10,000	1,406.67
1984-08-24	2,120	2,150	2,100	2,150	23,000	1,433.33
1984-08-23	2,170	2,170	2,170	2,170	11,000	1,446.67
1984-08-22	2,270	2,270	2,170	2,250	36,000	1,500
1984-08-20	2,390	2,390	2,380	2,390	6,000	1,593.33
1984-08-18	2,390	2,400	2,370	2,400	85,000	1,600
1984-08-17	2,420	2,420	2,370	2,400	23,000	1,600
1984-08-16	2,410	2,450	2,400	2,450	67,000	1,633.33
1984-08-15	2,400	2,420	2,400	2,410	41,000	1,606.67
1984-08-14	2,430	2,430	2,410	2,430	112,000	1,620
1984-08-13	2,420	2,430	2,410	2,430	8,000	1,620
1984-08-10	2,420	2,450	2,420	2,430	27,000	1,620
1984-08-09	2,380	2,380	2,380	2,380	2,000	1,586.67
1984-08-08	2,380	2,390	2,370	2,390	55,000	1,593.33
1984-08-07	2,390	2,390	2,390	2,390	1,000	1,593.33
1984-08-06	2,390	2,390	2,390	2,390	6,000	1,593.33
1984-08-04	2,450	2,450	2,410	2,440	55,000	1,626.67
1984-08-03	2,300	2,430	2,300	2,430	145,000	1,620
1984-08-02	2,220	2,310	2,220	2,280	28,000	1,520
1984-08-01	2,100	2,100	2,100	2,100	9,000	1,400
1984-07-31	2,100	2,140	2,100	2,140	9,000	1,426.67
1984-07-30	2,140	2,140	2,140	2,140	4,000	1,426.67
1984-07-28	2,220	2,220	2,220	2,220	9,000	1,480
1984-07-27	2,240	2,240	2,220	2,220	15,000	1,480
1984-07-26	2,090	2,200	2,090	2,200	25,000	1,466.67
1984-07-25	2,100	2,100	2,100	2,100	6,000	1,400
1984-07-24	2,180	2,180	2,140	2,140	9,000	1,426.67
1984-07-21	2,180	2,180	2,180	2,180	2,000	1,453.33
1984-07-20	2,240	2,240	2,200	2,200	10,000	1,466.67
1984-07-18	2,300	2,300	2,270	2,270	8,000	1,513.33
1984-07-17	2,290	2,300	2,290	2,300	3,000	1,533.33
1984-07-16	2,330	2,330	2,330	2,330	9,000	1,553.33
1984-07-13	2,330	2,330	2,330	2,330	1,000	1,553.33
1984-07-12	2,350	2,350	2,350	2,350	1,000	1,566.67
1984-07-11	2,330	2,330	2,270	2,270	15,000	1,513.33
1984-07-10	2,290	2,350	2,290	2,350	122,000	1,566.67
1984-07-09	2,260	2,270	2,260	2,270	6,000	1,513.33
1984-07-07	2,270	2,270	2,270	2,270	9,000	1,513.33
1984-07-06	2,210	2,210	2,210	2,210	10,000	1,473.33
1984-07-04	2,390	2,390	2,360	2,370	13,000	1,580
1984-07-03	2,400	2,400	2,400	2,400	11,000	1,600
1984-07-02	2,450	2,450	2,450	2,450	3,000	1,633.33
1984-06-30	2,500	2,500	2,500	2,500	18,000	1,666.67
1984-06-29	2,440	2,500	2,440	2,500	31,000	1,666.67
1984-06-28	2,400	2,450	2,380	2,440	69,000	1,626.67
1984-06-27	2,250	2,400	2,250	2,400	24,000	1,600
1984-06-26	2,650	2,680	2,630	2,670	98,000	1,483.33
1984-06-25	2,670	2,690	2,650	2,670	64,000	1,483.33
1984-06-23	2,630	2,650	2,630	2,630	9,000	1,461.11
1984-06-22	2,600	2,610	2,600	2,600	7,000	1,444.44
1984-06-21	2,630	2,630	2,600	2,630	41,000	1,461.11
1984-06-20	2,650	2,670	2,630	2,630	30,000	1,461.11
1984-06-19	2,630	2,670	2,630	2,630	13,000	1,461.11
1984-06-18	2,600	2,600	2,600	2,600	6,000	1,444.44
1984-06-16	2,600	2,600	2,600	2,600	1,000	1,444.44
1984-06-15	2,600	2,600	2,580	2,580	7,000	1,433.33
1984-06-14	2,650	2,730	2,630	2,630	93,000	1,461.11
1984-06-13	2,650	2,710	2,640	2,650	95,000	1,472.22
1984-06-12	2,650	2,650	2,600	2,600	48,000	1,444.44
1984-06-11	2,650	2,650	2,650	2,650	5,000	1,472.22
1984-06-08	2,670	2,710	2,650	2,670	64,000	1,483.33
1984-06-07	2,630	2,670	2,630	2,650	89,000	1,472.22
1984-06-06	2,650	2,650	2,630	2,650	123,000	1,472.22
1984-06-05	2,610	2,670	2,610	2,670	54,000	1,483.33
1984-06-04	2,700	2,700	2,650	2,690	16,000	1,494.44
1984-06-02	2,690	2,720	2,690	2,700	18,000	1,500
1984-06-01	2,620	2,700	2,620	2,690	47,000	1,494.44
1984-05-30	2,650	2,650	2,630	2,630	5,000	1,461.11
1984-05-28	2,700	2,700	2,680	2,680	40,000	1,488.89
1984-05-26	2,510	2,650	2,510	2,650	28,000	1,472.22
1984-05-25	2,510	2,510	2,510	2,510	1,000	1,394.44
1984-05-24	2,400	2,500	2,400	2,500	17,000	1,388.89
1984-05-23	2,430	2,430	2,350	2,390	85,000	1,327.78
1984-05-21	2,530	2,550	2,530	2,550	7,000	1,416.67
1984-05-19	2,540	2,540	2,530	2,530	6,000	1,405.56
1984-05-18	2,550	2,580	2,530	2,550	25,000	1,416.67
1984-05-17	2,650	2,650	2,630	2,630	6,000	1,461.11
1984-05-16	2,690	2,700	2,690	2,690	16,000	1,494.44
1984-05-15	2,380	2,530	2,350	2,530	65,000	1,405.56
1984-05-14	2,490	2,490	2,450	2,450	23,000	1,361.11
1984-05-11	2,600	2,600	2,550	2,600	20,000	1,444.44
1984-05-10	2,600	2,600	2,600	2,600	24,000	1,444.44
1984-05-09	2,690	2,690	2,680	2,680	4,000	1,488.89
1984-05-08	2,690	2,690	2,670	2,670	11,000	1,483.33
1984-05-07	2,670	2,700	2,670	2,670	6,000	1,483.33
1984-05-04	2,680	2,700	2,680	2,700	8,000	1,500
1984-05-02	2,710	2,750	2,700	2,700	38,000	1,500
1984-05-01	2,640	2,690	2,640	2,660	27,000	1,477.78
1984-04-28	2,630	2,670	2,620	2,640	24,000	1,466.67
1984-04-27	2,650	2,680	2,620	2,630	31,000	1,461.11
1984-04-26	2,610	2,700	2,590	2,590	49,000	1,438.89
1984-04-25	2,670	2,700	2,650	2,650	37,000	1,472.22
1984-04-24	2,730	2,770	2,700	2,730	28,000	1,516.67
1984-04-23	2,720	2,780	2,720	2,730	15,000	1,516.67
1984-04-21	2,750	2,750	2,720	2,720	14,000	1,511.11
1984-04-20	2,770	2,830	2,770	2,790	35,000	1,550
1984-04-19	2,900	2,900	2,850	2,850	22,000	1,583.33
1984-04-18	2,870	2,940	2,870	2,940	46,000	1,633.33
1984-04-17	2,890	3,050	2,890	3,000	120,000	1,666.67
1984-04-16	2,900	2,900	2,890	2,900	30,000	1,611.11
1984-04-13	2,990	2,990	2,910	2,910	15,000	1,616.67
1984-04-12	2,970	3,000	2,950	3,000	23,000	1,666.67
1984-04-11	2,920	3,010	2,920	3,010	42,000	1,672.22
1984-04-10	2,920	2,970	2,920	2,970	12,000	1,650
1984-04-09	3,000	3,000	2,950	3,000	20,000	1,666.67
1984-04-07	3,020	3,050	3,020	3,050	14,000	1,694.44
1984-04-06	3,090	3,090	3,040	3,070	74,000	1,705.56
1984-04-05	3,160	3,170	3,110	3,140	207,000	1,744.44
1984-04-04	3,100	3,180	3,100	3,170	433,000	1,761.11
1984-04-03	3,040	3,150	3,000	3,100	224,000	1,722.22
1984-04-02	2,860	3,000	2,860	3,000	37,000	1,666.67
1984-03-31	2,850	2,870	2,850	2,860	14,000	1,588.89
1984-03-30	2,900	2,950	2,860	2,860	48,000	1,588.89
1984-03-29	2,890	2,910	2,890	2,900	42,000	1,611.11
1984-03-28	2,880	2,900	2,880	2,880	17,000	1,600
1984-03-27	2,860	2,900	2,860	2,880	20,000	1,600
1984-03-26	2,900	2,950	2,900	2,900	35,000	1,611.11
1984-03-24	2,950	2,950	2,870	2,900	51,000	1,611.11
1984-03-23	2,950	3,000	2,950	2,950	51,000	1,638.89
1984-03-22	2,950	3,000	2,900	3,000	15,000	1,666.67
1984-03-21	3,070	3,070	3,000	3,000	40,000	1,666.67
1984-03-19	3,130	3,140	3,050	3,070	115,000	1,705.56
1984-03-17	3,100	3,140	3,100	3,140	130,000	1,744.44
1984-03-16	2,940	3,160	2,920	3,150	286,000	1,750
1984-03-15	2,920	2,940	2,900	2,940	42,000	1,633.33
1984-03-14	2,930	2,930	2,900	2,920	34,000	1,622.22
1984-03-13	2,930	2,950	2,900	2,900	31,000	1,611.11
1984-03-12	2,930	2,930	2,910	2,920	34,000	1,622.22
1984-03-09	2,920	2,970	2,920	2,950	78,000	1,638.89
1984-03-08	2,950	2,950	2,920	2,950	100,000	1,638.89
1984-03-07	2,900	2,920	2,900	2,920	228,000	1,622.22
1984-03-06	2,830	2,830	2,800	2,800	30,000	1,555.56
1984-03-05	2,820	2,950	2,820	2,950	42,000	1,638.89
1984-03-03	2,810	2,810	2,800	2,800	14,000	1,555.56
1984-03-02	2,750	2,750	2,750	2,750	4,000	1,527.78
1984-03-01	2,800	2,800	2,800	2,800	24,000	1,555.56
1984-02-29	2,840	2,840	2,830	2,840	17,000	1,577.78
1984-02-28	2,960	2,960	2,920	2,920	59,000	1,622.22
1984-02-27	2,860	2,910	2,810	2,850	122,000	1,583.33
1984-02-25	2,800	2,850	2,800	2,850	11,000	1,583.33
1984-02-24	2,700	2,800	2,700	2,800	20,000	1,555.56
1984-02-23	2,760	2,760	2,680	2,680	32,000	1,488.89
1984-02-22	2,800	2,800	2,800	2,800	21,000	1,555.56
1984-02-21	2,800	2,850	2,800	2,800	18,000	1,555.56
1984-02-20	2,800	2,800	2,800	2,800	3,000	1,555.56
1984-02-18	2,800	2,800	2,800	2,800	21,000	1,555.56
1984-02-17	2,850	2,850	2,750	2,800	8,000	1,555.56
1984-02-16	2,830	2,910	2,830	2,850	17,000	1,583.33
1984-02-15	2,730	2,830	2,730	2,780	36,000	1,544.44
1984-02-14	2,710	2,710	2,710	2,710	7,000	1,505.56
1984-02-13	2,730	2,730	2,730	2,730	5,000	1,516.67
1984-02-10	2,760	2,760	2,730	2,730	12,000	1,516.67
1984-02-09	2,760	2,760	2,760	2,760	11,000	1,533.33
1984-02-08	2,820	2,820	2,820	2,820	16,000	1,566.67
1984-02-07	2,790	2,860	2,790	2,860	23,000	1,588.89
1984-02-06	2,830	2,830	2,830	2,830	16,000	1,572.22
1984-02-03	2,970	3,000	2,970	3,000	135,000	1,666.67
1984-02-02	2,970	2,980	2,900	2,930	55,000	1,627.78
1984-02-01	2,990	3,000	2,970	2,980	196,000	1,655.56
1984-01-31	3,010	3,010	2,960	3,000	163,000	1,666.67
1984-01-30	2,980	3,050	2,980	3,050	185,000	1,694.44
1984-01-28	2,950	3,000	2,950	2,980	278,000	1,655.56
1984-01-27	2,830	2,980	2,830	2,970	154,000	1,650
1984-01-26	2,880	2,880	2,800	2,830	117,000	1,572.22
1984-01-25	2,840	2,920	2,810	2,920	290,000	1,622.22
1984-01-24	2,710	2,820	2,700	2,820	220,000	1,566.67
1984-01-23	2,640	2,700	2,630	2,670	66,000	1,483.33
1984-01-20	2,510	2,520	2,510	2,520	4,000	1,400
1984-01-19	2,520	2,520	2,500	2,510	32,000	1,394.44
1984-01-18	2,520	2,520	2,500	2,520	19,000	1,400
1984-01-17	2,500	2,530	2,500	2,530	26,000	1,405.56
1984-01-13	2,590	2,590	2,530	2,530	54,000	1,405.56
1984-01-12	2,600	2,630	2,600	2,600	23,000	1,444.44
1984-01-11	2,630	2,630	2,600	2,630	44,000	1,461.11
1984-01-10	2,680	2,680	2,640	2,670	9,000	1,483.33
1984-01-09	2,680	2,700	2,680	2,700	11,000	1,500
1984-01-07	2,750	2,750	2,740	2,740	2,000	1,522.22
1984-01-06	2,730	2,750	2,710	2,710	68,000	1,505.56
1984-01-05	2,710	2,750	2,710	2,750	30,000	1,527.78
1984-01-04	2,720	2,720	2,720	2,720	16,000	1,511.11

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