7739 キヤノン電子(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-26	959	960	959	960	4,000	640
1986-12-25	960	960	960	960	13,000	640
1986-12-22	960	960	951	960	7,000	640
1986-12-19	958	960	951	960	11,000	640
1986-12-18	960	960	950	960	9,000	640
1986-12-17	950	960	950	960	21,000	640
1986-12-15	881	893	881	890	35,000	593.33
1986-12-12	870	871	849	850	63,000	566.67
1986-12-11	910	911	880	880	25,000	586.67
1986-12-10	900	910	900	910	44,000	606.67
1986-12-09	920	936	911	911	17,000	607.33
1986-12-08	919	919	919	919	12,000	612.67
1986-12-05	956	960	956	956	4,000	637.33
1986-12-04	951	956	950	956	3,000	637.33
1986-12-03	980	990	950	950	12,000	633.33
1986-12-02	970	980	970	980	5,000	653.33
1986-12-01	980	980	970	970	9,000	646.67
1986-11-28	981	981	980	980	10,000	653.33
1986-11-25	980	980	980	980	1,000	653.33
1986-11-22	1,000	1,000	990	990	2,000	660
1986-11-21	991	991	980	980	17,000	653.33
1986-11-19	990	990	990	990	1,000	660
1986-11-18	1,000	1,000	1,000	1,000	2,000	666.67
1986-11-14	995	995	985	985	5,000	656.67
1986-11-13	992	993	992	993	2,000	662
1986-11-11	983	986	983	986	3,000	657.33
1986-11-10	981	982	981	982	2,000	654.67
1986-11-07	1,000	1,000	980	980	3,000	653.33
1986-11-06	1,050	1,050	1,000	1,010	16,000	673.33
1986-11-05	1,050	1,070	1,050	1,050	12,000	700
1986-11-04	1,050	1,050	1,050	1,050	12,000	700
1986-11-01	1,000	1,030	1,000	1,030	4,000	686.67
1986-10-31	980	998	980	998	4,000	665.33
1986-10-30	1,000	1,000	1,000	1,000	10,000	666.67
1986-10-28	1,020	1,040	980	980	12,000	653.33
1986-10-27	1,070	1,070	1,020	1,020	32,000	680
1986-10-24	921	921	921	921	20,000	614
1986-10-23	891	891	891	891	2,000	594
1986-10-22	875	875	875	875	1,000	583.33
1986-10-21	870	871	860	865	30,000	576.67
1986-10-20	862	872	862	872	5,000	581.33
1986-10-17	860	860	860	860	16,000	573.33
1986-10-16	860	860	860	860	19,000	573.33
1986-10-15	860	860	851	860	17,000	573.33
1986-10-14	860	860	860	860	14,000	573.33
1986-10-13	860	861	850	860	38,000	573.33
1986-10-09	860	860	860	860	10,000	573.33
1986-10-08	860	860	850	860	9,000	573.33
1986-10-07	860	860	860	860	3,000	573.33
1986-10-06	861	861	850	850	9,000	566.67
1986-10-04	871	873	860	860	24,000	573.33
1986-10-03	861	861	860	861	12,000	574
1986-10-02	881	881	841	845	16,000	563.33
1986-09-30	940	940	891	901	22,000	600.67
1986-09-29	952	952	939	940	19,000	626.67
1986-09-27	960	960	953	955	3,000	636.67
1986-09-26	953	970	953	970	3,000	646.67
1986-09-25	961	961	953	953	10,000	635.33
1986-09-24	952	960	952	960	6,000	640
1986-09-22	970	971	970	970	6,000	646.67
1986-09-18	952	970	951	970	4,000	646.67
1986-09-17	961	961	951	951	4,000	634
1986-09-12	974	974	970	970	4,000	646.67
1986-09-11	980	980	979	980	6,000	653.33
1986-09-10	982	982	970	970	7,000	646.67
1986-09-09	972	972	962	972	3,000	648
1986-09-08	970	972	970	970	4,000	646.67
1986-09-06	979	979	970	970	21,000	646.67
1986-09-05	981	982	979	980	46,000	653.33
1986-09-04	990	990	980	980	17,000	653.33
1986-09-03	1,000	1,000	1,000	1,000	5,000	666.67
1986-09-02	999	999	980	981	7,000	654
1986-09-01	1,000	1,000	1,000	1,000	10,000	666.67
1986-08-29	996	996	996	996	3,000	664
1986-08-28	991	992	991	992	2,000	661.33
1986-08-27	990	990	990	990	46,000	660
1986-08-26	1,010	1,010	1,010	1,010	3,000	673.33
1986-08-25	1,000	1,000	998	1,000	23,000	666.67
1986-08-23	991	1,000	991	1,000	12,000	666.67
1986-08-22	990	995	990	990	21,000	660
1986-08-21	990	990	990	990	10,000	660
1986-08-20	980	1,020	980	995	25,000	663.33
1986-08-19	1,020	1,020	1,020	1,020	4,000	680
1986-08-18	1,050	1,050	1,010	1,010	3,000	673.33
1986-08-15	1,070	1,070	1,050	1,050	3,000	700
1986-08-14	1,100	1,100	1,070	1,070	27,000	713.33
1986-08-13	1,100	1,100	1,100	1,100	12,000	733.33
1986-08-12	1,090	1,120	1,090	1,120	6,000	746.67
1986-08-08	1,090	1,100	1,090	1,090	10,000	726.67
1986-08-07	1,080	1,080	1,080	1,080	2,000	720
1986-08-05	1,070	1,070	1,070	1,070	6,000	713.33
1986-08-04	1,070	1,070	1,070	1,070	6,000	713.33
1986-07-31	1,100	1,120	1,080	1,080	9,000	720
1986-07-30	1,100	1,110	1,100	1,110	6,000	740
1986-07-29	1,100	1,100	1,100	1,100	2,000	733.33
1986-07-28	1,100	1,100	1,080	1,080	13,000	720
1986-07-26	1,060	1,070	1,060	1,070	16,000	713.33
1986-07-24	1,060	1,070	1,060	1,070	8,000	713.33
1986-07-23	1,060	1,070	1,050	1,070	9,000	713.33
1986-07-22	1,070	1,070	1,060	1,060	8,000	706.67
1986-07-21	1,090	1,090	1,090	1,090	9,000	726.67
1986-07-19	1,060	1,090	1,060	1,090	6,000	726.67
1986-07-18	1,100	1,100	1,080	1,080	9,000	720
1986-07-17	1,150	1,150	1,150	1,150	2,000	766.67
1986-07-16	1,160	1,170	1,150	1,170	13,000	780
1986-07-15	1,170	1,180	1,170	1,170	19,000	780
1986-07-14	1,180	1,200	1,180	1,180	12,000	786.67
1986-07-11	1,180	1,180	1,170	1,170	5,000	780
1986-07-10	1,170	1,170	1,170	1,170	1,000	780
1986-07-09	1,160	1,160	1,150	1,150	3,000	766.67
1986-07-07	1,170	1,170	1,150	1,150	35,000	766.67
1986-07-04	1,180	1,180	1,160	1,160	7,000	773.33
1986-07-03	1,200	1,200	1,200	1,200	11,000	800
1986-07-02	1,240	1,240	1,230	1,230	8,000	820
1986-06-28	1,250	1,450	1,250	1,440	65,000	960
1986-06-27	1,160	1,250	1,150	1,250	17,000	833.33
1986-06-26	1,200	1,200	1,160	1,160	3,000	773.33
1986-06-25	1,160	1,160	1,150	1,160	15,000	773.33
1986-06-24	1,170	1,170	1,140	1,140	14,000	760
1986-06-23	1,170	1,180	1,150	1,170	15,000	780
1986-06-21	1,180	1,180	1,150	1,150	8,000	766.67
1986-06-20	1,190	1,200	1,180	1,180	9,000	786.67
1986-06-18	1,200	1,200	1,200	1,200	12,000	800
1986-06-17	1,190	1,200	1,190	1,200	2,000	800
1986-06-16	1,170	1,200	1,170	1,200	15,000	800
1986-06-13	1,100	1,100	1,040	1,090	59,000	726.67
1986-06-12	1,150	1,150	1,100	1,100	35,000	733.33
1986-06-11	1,180	1,180	1,150	1,150	46,000	766.67
1986-06-10	1,190	1,190	1,170	1,170	25,000	780
1986-06-09	1,220	1,220	1,170	1,170	44,000	780
1986-06-06	1,190	1,200	1,190	1,200	6,000	800
1986-06-05	1,250	1,260	1,170	1,170	37,000	780
1986-06-04	1,250	1,250	1,240	1,250	5,000	833.33
1986-06-03	1,260	1,260	1,240	1,240	16,000	826.67
1986-06-02	1,240	1,250	1,240	1,250	6,000	833.33
1986-05-31	1,240	1,240	1,240	1,240	12,000	826.67
1986-05-30	1,240	1,240	1,200	1,200	40,000	800
1986-05-29	1,210	1,210	1,200	1,200	4,000	800
1986-05-28	1,240	1,240	1,220	1,220	4,000	813.33
1986-05-27	1,220	1,220	1,220	1,220	3,000	813.33
1986-05-26	1,230	1,230	1,200	1,200	32,000	800
1986-05-24	1,250	1,250	1,250	1,250	2,000	833.33
1986-05-23	1,210	1,220	1,210	1,210	10,000	806.67
1986-05-21	1,230	1,230	1,210	1,210	24,000	806.67
1986-05-20	1,240	1,240	1,230	1,230	5,000	820
1986-05-19	1,220	1,230	1,220	1,230	2,000	820
1986-05-15	1,260	1,260	1,250	1,250	7,000	833.33
1986-05-14	1,260	1,260	1,250	1,260	6,000	840
1986-05-13	1,230	1,230	1,230	1,230	1,000	820
1986-05-12	1,300	1,300	1,260	1,260	7,000	840
1986-05-09	1,330	1,330	1,300	1,330	11,000	886.67
1986-05-08	1,330	1,330	1,330	1,330	25,000	886.67
1986-05-07	1,330	1,330	1,330	1,330	17,000	886.67
1986-05-06	1,350	1,350	1,330	1,340	17,000	893.33
1986-05-02	1,320	1,350	1,320	1,350	10,000	900
1986-05-01	1,390	1,390	1,300	1,300	10,000	866.67
1986-04-30	1,370	1,400	1,370	1,390	8,000	926.67
1986-04-28	1,420	1,420	1,390	1,390	13,000	926.67
1986-04-26	1,400	1,430	1,390	1,430	36,000	953.33
1986-04-25	1,360	1,390	1,360	1,390	22,000	926.67
1986-04-24	1,360	1,360	1,330	1,360	26,000	906.67
1986-04-23	1,340	1,360	1,340	1,360	11,000	906.67
1986-04-22	1,290	1,350	1,290	1,350	24,000	900
1986-04-21	1,300	1,300	1,290	1,300	8,000	866.67
1986-04-19	1,300	1,300	1,280	1,300	6,000	866.67
1986-04-18	1,290	1,300	1,290	1,300	12,000	866.67
1986-04-17	1,280	1,290	1,250	1,280	9,000	853.33
1986-04-16	1,220	1,270	1,220	1,270	8,000	846.67
1986-04-15	1,250	1,250	1,200	1,200	7,000	800
1986-04-14	1,270	1,270	1,270	1,270	2,000	846.67
1986-04-11	1,280	1,280	1,270	1,270	8,000	846.67
1986-04-10	1,300	1,300	1,280	1,290	23,000	860
1986-04-09	1,260	1,280	1,260	1,280	11,000	853.33
1986-04-08	1,250	1,250	1,240	1,250	10,000	833.33
1986-04-07	1,260	1,260	1,250	1,250	5,000	833.33
1986-04-05	1,280	1,300	1,270	1,270	9,000	846.67
1986-04-04	1,250	1,270	1,250	1,270	6,000	846.67
1986-04-03	1,250	1,250	1,250	1,250	4,000	833.33
1986-04-02	1,220	1,220	1,210	1,210	5,000	806.67
1986-04-01	1,200	1,200	1,200	1,200	4,000	800
1986-03-31	1,220	1,220	1,210	1,210	9,000	806.67
1986-03-29	1,210	1,210	1,210	1,210	1,000	806.67
1986-03-28	1,190	1,220	1,190	1,220	10,000	813.33
1986-03-27	1,190	1,190	1,180	1,180	18,000	786.67
1986-03-26	1,220	1,220	1,190	1,190	10,000	793.33
1986-03-25	1,210	1,230	1,210	1,210	40,000	806.67
1986-03-24	1,210	1,210	1,200	1,210	20,000	806.67
1986-03-22	1,210	1,210	1,200	1,200	85,000	800
1986-03-20	1,190	1,210	1,180	1,210	87,000	806.67
1986-03-19	1,190	1,200	1,180	1,190	5,000	793.33
1986-03-18	1,180	1,180	1,180	1,180	5,000	786.67
1986-03-17	1,200	1,200	1,170	1,170	8,000	780
1986-03-14	1,190	1,190	1,170	1,190	8,000	793.33
1986-03-13	1,200	1,200	1,190	1,190	3,000	793.33
1986-03-12	1,210	1,210	1,210	1,210	1,000	806.67
1986-03-11	1,180	1,200	1,170	1,200	9,000	800
1986-03-10	1,170	1,200	1,170	1,200	13,000	800
1986-03-07	1,260	1,260	1,260	1,260	3,000	840
1986-03-06	1,270	1,270	1,260	1,260	5,000	840
1986-03-05	1,250	1,290	1,250	1,290	9,000	860
1986-03-04	1,170	1,200	1,170	1,200	8,000	800
1986-03-03	1,180	1,180	1,170	1,170	9,000	780
1986-03-01	1,200	1,200	1,180	1,180	6,000	786.67
1986-02-28	1,210	1,210	1,200	1,200	19,000	800
1986-02-27	1,250	1,250	1,230	1,230	8,000	820
1986-02-26	1,260	1,260	1,250	1,250	6,000	833.33
1986-02-25	1,260	1,260	1,260	1,260	19,000	840
1986-02-24	1,280	1,280	1,280	1,280	1,000	853.33
1986-02-22	1,300	1,300	1,280	1,280	10,000	853.33
1986-02-21	1,270	1,300	1,250	1,300	8,000	866.67
1986-02-20	1,290	1,290	1,280	1,280	4,000	853.33
1986-02-19	1,270	1,300	1,270	1,300	5,000	866.67
1986-02-18	1,260	1,270	1,260	1,270	13,000	846.67
1986-02-15	1,250	1,250	1,250	1,250	5,000	833.33
1986-02-13	1,290	1,290	1,290	1,290	6,000	860
1986-02-12	1,360	1,360	1,320	1,350	12,000	900
1986-02-10	1,380	1,380	1,370	1,380	7,000	920
1986-02-07	1,410	1,430	1,400	1,400	7,000	933.33
1986-02-06	1,420	1,420	1,420	1,420	5,000	946.67
1986-02-05	1,400	1,410	1,390	1,400	10,000	933.33
1986-02-04	1,410	1,410	1,400	1,400	10,000	933.33
1986-02-01	1,400	1,430	1,400	1,430	21,000	953.33
1986-01-31	1,410	1,420	1,380	1,420	30,000	946.67
1986-01-30	1,440	1,440	1,400	1,410	18,000	940
1986-01-29	1,440	1,470	1,430	1,440	40,000	960
1986-01-28	1,370	1,440	1,370	1,430	38,000	953.33
1986-01-27	1,350	1,370	1,330	1,370	39,000	913.33
1986-01-25	1,350	1,350	1,350	1,350	12,000	900
1986-01-24	1,330	1,350	1,320	1,330	31,000	886.67
1986-01-23	1,290	1,320	1,290	1,310	96,000	873.33
1986-01-22	1,280	1,300	1,280	1,300	25,000	866.67
1986-01-21	1,240	1,280	1,240	1,270	12,000	846.67
1986-01-20	1,220	1,230	1,220	1,230	4,000	820
1986-01-18	1,220	1,220	1,220	1,220	7,000	813.33
1986-01-17	1,220	1,230	1,220	1,220	9,000	813.33
1986-01-16	1,220	1,230	1,220	1,230	8,000	820
1986-01-14	1,250	1,250	1,220	1,220	4,000	813.33
1986-01-13	1,270	1,270	1,200	1,200	4,000	800
1986-01-10	1,290	1,300	1,280	1,280	6,000	853.33
1986-01-09	1,300	1,300	1,270	1,300	29,000	866.67
1986-01-08	1,300	1,300	1,280	1,290	44,000	860
1986-01-07	1,280	1,280	1,280	1,280	38,000	853.33
1986-01-06	1,270	1,270	1,270	1,270	3,000	846.67
1986-01-04	1,230	1,250	1,210	1,250	9,000	833.33

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