7739 キヤノン電子(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-27 | 951 | 951 | 951 | 951 | 306,000 | 634 |
| 1991-12-26 | 951 | 951 | 951 | 951 | 3,000 | 634 |
| 1991-12-25 | 951 | 951 | 951 | 951 | 3,000 | 634 |
| 1991-12-24 | 941 | 941 | 941 | 941 | 1,000 | 627.33 |
| 1991-12-20 | 949 | 950 | 931 | 931 | 11,000 | 620.67 |
| 1991-12-19 | 949 | 949 | 949 | 949 | 1,000 | 632.67 |
| 1991-12-18 | 949 | 950 | 949 | 950 | 2,000 | 633.33 |
| 1991-12-17 | 942 | 950 | 942 | 950 | 7,000 | 633.33 |
| 1991-12-16 | 960 | 960 | 931 | 931 | 10,000 | 620.67 |
| 1991-12-13 | 931 | 950 | 930 | 950 | 7,000 | 633.33 |
| 1991-12-12 | 930 | 930 | 930 | 930 | 3,000 | 620 |
| 1991-12-10 | 930 | 930 | 930 | 930 | 1,000 | 620 |
| 1991-12-09 | 930 | 930 | 920 | 920 | 4,000 | 613.33 |
| 1991-12-06 | 930 | 930 | 930 | 930 | 2,000 | 620 |
| 1991-12-05 | 930 | 930 | 930 | 930 | 3,000 | 620 |
| 1991-12-04 | 930 | 930 | 930 | 930 | 2,000 | 620 |
| 1991-12-03 | 930 | 930 | 930 | 930 | 1,000 | 620 |
| 1991-12-02 | 949 | 949 | 930 | 930 | 2,000 | 620 |
| 1991-11-29 | 950 | 950 | 950 | 950 | 4,000 | 633.33 |
| 1991-11-26 | 950 | 950 | 950 | 950 | 3,000 | 633.33 |
| 1991-11-25 | 960 | 960 | 950 | 950 | 7,000 | 633.33 |
| 1991-11-22 | 981 | 981 | 960 | 960 | 13,000 | 640 |
| 1991-11-21 | 980 | 980 | 980 | 980 | 2,000 | 653.33 |
| 1991-11-19 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 680 |
| 1991-11-18 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 686.67 |
| 1991-11-14 | 1,070 | 1,070 | 1,060 | 1,060 | 2,000 | 706.67 |
| 1991-11-13 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 706.67 |
| 1991-11-12 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 720 |
| 1991-11-11 | 1,100 | 1,100 | 1,080 | 1,080 | 7,000 | 720 |
| 1991-11-06 | 1,110 | 1,110 | 1,100 | 1,100 | 9,000 | 733.33 |
| 1991-11-05 | 1,120 | 1,120 | 1,120 | 1,120 | 5,000 | 746.67 |
| 1991-10-31 | 1,130 | 1,140 | 1,120 | 1,120 | 41,000 | 746.67 |
| 1991-10-30 | 1,100 | 1,100 | 1,090 | 1,090 | 5,000 | 726.67 |
| 1991-10-29 | 1,130 | 1,130 | 1,100 | 1,100 | 23,000 | 733.33 |
| 1991-10-28 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 753.33 |
| 1991-10-25 | 1,130 | 1,180 | 1,130 | 1,180 | 24,000 | 786.67 |
| 1991-10-24 | 1,170 | 1,170 | 1,130 | 1,130 | 8,000 | 753.33 |
| 1991-10-23 | 1,140 | 1,180 | 1,140 | 1,180 | 18,000 | 786.67 |
| 1991-10-22 | 1,090 | 1,100 | 1,090 | 1,100 | 24,000 | 733.33 |
| 1991-10-18 | 1,020 | 1,020 | 1,010 | 1,010 | 10,000 | 673.33 |
| 1991-10-17 | 1,030 | 1,030 | 1,020 | 1,020 | 4,000 | 680 |
| 1991-10-16 | 1,030 | 1,030 | 1,020 | 1,020 | 5,000 | 680 |
| 1991-10-15 | 1,040 | 1,040 | 1,030 | 1,030 | 6,000 | 686.67 |
| 1991-10-14 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 693.33 |
| 1991-10-09 | 1,050 | 1,050 | 1,040 | 1,040 | 9,000 | 693.33 |
| 1991-10-08 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 | 706.67 |
| 1991-10-07 | 1,080 | 1,080 | 1,070 | 1,070 | 26,000 | 713.33 |
| 1991-10-04 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 693.33 |
| 1991-10-03 | 1,040 | 1,050 | 1,040 | 1,050 | 6,000 | 700 |
| 1991-10-02 | 1,040 | 1,050 | 1,030 | 1,030 | 11,000 | 686.67 |
| 1991-10-01 | 1,030 | 1,050 | 1,030 | 1,030 | 5,000 | 686.67 |
| 1991-09-30 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 693.33 |
| 1991-09-27 | 1,020 | 1,050 | 1,010 | 1,050 | 20,000 | 700 |
| 1991-09-26 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 673.33 |
| 1991-09-25 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 700 |
| 1991-09-24 | 1,010 | 1,040 | 1,010 | 1,040 | 13,000 | 693.33 |
| 1991-09-20 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 | 700 |
| 1991-09-18 | 1,060 | 1,080 | 1,040 | 1,080 | 27,000 | 720 |
| 1991-09-17 | 1,020 | 1,060 | 1,000 | 1,060 | 14,000 | 706.67 |
| 1991-09-13 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 666.67 |
| 1991-09-12 | 998 | 999 | 996 | 996 | 5,000 | 664 |
| 1991-09-11 | 1,040 | 1,040 | 990 | 990 | 43,000 | 660 |
| 1991-09-10 | 980 | 1,000 | 980 | 1,000 | 11,000 | 666.67 |
| 1991-09-05 | 960 | 960 | 960 | 960 | 5,000 | 640 |
| 1991-09-03 | 952 | 952 | 952 | 952 | 7,000 | 634.67 |
| 1991-08-30 | 950 | 950 | 949 | 950 | 10,000 | 633.33 |
| 1991-08-29 | 973 | 973 | 950 | 950 | 3,000 | 633.33 |
| 1991-08-28 | 965 | 965 | 963 | 963 | 4,000 | 642 |
| 1991-08-27 | 989 | 989 | 975 | 975 | 7,000 | 650 |
| 1991-08-26 | 1,000 | 1,000 | 988 | 988 | 5,000 | 658.67 |
| 1991-08-23 | 996 | 999 | 989 | 999 | 10,000 | 666 |
| 1991-08-22 | 989 | 1,000 | 989 | 989 | 70,000 | 659.33 |
| 1991-08-21 | 963 | 980 | 963 | 980 | 6,000 | 653.33 |
| 1991-08-20 | 988 | 989 | 983 | 983 | 9,000 | 655.33 |
| 1991-08-19 | 998 | 998 | 989 | 989 | 13,000 | 659.33 |
| 1991-08-16 | 999 | 999 | 999 | 999 | 1,000 | 666 |
| 1991-08-15 | 1,010 | 1,010 | 999 | 999 | 6,000 | 666 |
| 1991-08-14 | 1,010 | 1,020 | 1,000 | 1,010 | 42,000 | 673.33 |
| 1991-08-13 | 1,020 | 1,020 | 1,010 | 1,010 | 8,000 | 673.33 |
| 1991-08-12 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 693.33 |
| 1991-08-09 | 1,060 | 1,060 | 1,050 | 1,050 | 7,000 | 700 |
| 1991-08-08 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 706.67 |
| 1991-08-07 | 1,060 | 1,080 | 1,060 | 1,060 | 5,000 | 706.67 |
| 1991-08-06 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 713.33 |
| 1991-08-05 | 1,080 | 1,080 | 1,060 | 1,060 | 4,000 | 706.67 |
| 1991-08-02 | 1,090 | 1,090 | 1,080 | 1,080 | 5,000 | 720 |
| 1991-08-01 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 733.33 |
| 1991-07-31 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 753.33 |
| 1991-07-29 | 1,150 | 1,150 | 1,130 | 1,130 | 2,000 | 753.33 |
| 1991-07-26 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 760 |
| 1991-07-25 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 766.67 |
| 1991-07-24 | 1,100 | 1,120 | 1,100 | 1,120 | 8,000 | 746.67 |
| 1991-07-22 | 1,080 | 1,100 | 1,080 | 1,100 | 3,000 | 733.33 |
| 1991-07-17 | 1,080 | 1,100 | 1,080 | 1,100 | 5,000 | 733.33 |
| 1991-07-16 | 1,090 | 1,110 | 1,090 | 1,100 | 5,000 | 733.33 |
| 1991-07-12 | 1,110 | 1,110 | 1,080 | 1,080 | 5,000 | 720 |
| 1991-07-11 | 1,120 | 1,120 | 1,110 | 1,110 | 16,000 | 740 |
| 1991-07-10 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 733.33 |
| 1991-07-09 | 1,000 | 1,000 | 990 | 1,000 | 9,000 | 666.67 |
| 1991-07-08 | 1,100 | 1,100 | 1,000 | 1,000 | 16,000 | 666.67 |
| 1991-07-04 | 1,150 | 1,150 | 1,110 | 1,110 | 4,000 | 740 |
| 1991-07-03 | 1,180 | 1,180 | 1,150 | 1,150 | 5,000 | 766.67 |
| 1991-07-02 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 800 |
| 1991-06-28 | 1,100 | 1,120 | 1,100 | 1,110 | 6,000 | 740 |
| 1991-06-27 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 720 |
| 1991-06-26 | 1,160 | 1,160 | 1,100 | 1,100 | 8,000 | 733.33 |
| 1991-06-25 | 1,180 | 1,180 | 1,150 | 1,150 | 6,000 | 766.67 |
| 1991-06-24 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 773.33 |
| 1991-06-21 | 1,170 | 1,190 | 1,160 | 1,160 | 15,000 | 773.33 |
| 1991-06-20 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 | 773.33 |
| 1991-06-19 | 1,190 | 1,190 | 1,170 | 1,170 | 5,000 | 780 |
| 1991-06-14 | 1,210 | 1,210 | 1,200 | 1,210 | 17,000 | 806.67 |
| 1991-06-13 | 1,210 | 1,210 | 1,200 | 1,210 | 10,000 | 806.67 |
| 1991-06-12 | 1,210 | 1,210 | 1,200 | 1,200 | 7,000 | 800 |
| 1991-06-11 | 1,200 | 1,210 | 1,200 | 1,210 | 24,000 | 806.67 |
| 1991-06-10 | 1,210 | 1,210 | 1,210 | 1,210 | 6,000 | 806.67 |
| 1991-06-07 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 800 |
| 1991-06-06 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 826.67 |
| 1991-06-05 | 1,200 | 1,240 | 1,180 | 1,200 | 14,000 | 800 |
| 1991-06-04 | 1,220 | 1,250 | 1,220 | 1,250 | 14,000 | 833.33 |
| 1991-06-03 | 1,190 | 1,200 | 1,190 | 1,200 | 2,000 | 800 |
| 1991-05-30 | 1,160 | 1,170 | 1,160 | 1,170 | 6,000 | 780 |
| 1991-05-29 | 1,180 | 1,180 | 1,160 | 1,160 | 3,000 | 773.33 |
| 1991-05-28 | 1,180 | 1,180 | 1,170 | 1,170 | 3,000 | 780 |
| 1991-05-27 | 1,200 | 1,200 | 1,180 | 1,180 | 4,000 | 786.67 |
| 1991-05-24 | 1,200 | 1,200 | 1,190 | 1,190 | 5,000 | 793.33 |
| 1991-05-23 | 1,180 | 1,180 | 1,170 | 1,170 | 3,000 | 780 |
| 1991-05-21 | 1,220 | 1,220 | 1,170 | 1,170 | 10,000 | 780 |
| 1991-05-20 | 1,230 | 1,230 | 1,220 | 1,220 | 6,000 | 813.33 |
| 1991-05-17 | 1,210 | 1,230 | 1,200 | 1,230 | 7,000 | 820 |
| 1991-05-16 | 1,240 | 1,250 | 1,200 | 1,210 | 10,000 | 806.67 |
| 1991-05-15 | 1,280 | 1,280 | 1,250 | 1,250 | 10,000 | 833.33 |
| 1991-05-14 | 1,300 | 1,300 | 1,280 | 1,280 | 10,000 | 853.33 |
| 1991-05-13 | 1,310 | 1,310 | 1,300 | 1,300 | 2,000 | 866.67 |
| 1991-05-10 | 1,300 | 1,340 | 1,300 | 1,340 | 15,000 | 893.33 |
| 1991-05-09 | 1,310 | 1,310 | 1,280 | 1,310 | 13,000 | 873.33 |
| 1991-05-08 | 1,320 | 1,340 | 1,300 | 1,300 | 14,000 | 866.67 |
| 1991-05-07 | 1,320 | 1,340 | 1,320 | 1,320 | 25,000 | 880 |
| 1991-05-02 | 1,330 | 1,330 | 1,310 | 1,310 | 8,000 | 873.33 |
| 1991-05-01 | 1,330 | 1,340 | 1,310 | 1,340 | 17,000 | 893.33 |
| 1991-04-30 | 1,310 | 1,350 | 1,310 | 1,350 | 14,000 | 900 |
| 1991-04-26 | 1,300 | 1,320 | 1,300 | 1,320 | 18,000 | 880 |
| 1991-04-25 | 1,320 | 1,320 | 1,310 | 1,310 | 18,000 | 873.33 |
| 1991-04-24 | 1,350 | 1,350 | 1,300 | 1,300 | 34,000 | 866.67 |
| 1991-04-23 | 1,320 | 1,340 | 1,300 | 1,340 | 21,000 | 893.33 |
| 1991-04-22 | 1,300 | 1,340 | 1,300 | 1,340 | 19,000 | 893.33 |
| 1991-04-19 | 1,290 | 1,350 | 1,290 | 1,330 | 77,000 | 886.67 |
| 1991-04-18 | 1,300 | 1,300 | 1,270 | 1,300 | 41,000 | 866.67 |
| 1991-04-17 | 1,290 | 1,300 | 1,270 | 1,300 | 42,000 | 866.67 |
| 1991-04-16 | 1,260 | 1,280 | 1,240 | 1,260 | 60,000 | 840 |
| 1991-04-15 | 1,240 | 1,300 | 1,240 | 1,280 | 91,000 | 853.33 |
| 1991-04-12 | 1,210 | 1,210 | 1,200 | 1,210 | 12,000 | 806.67 |
| 1991-04-11 | 1,200 | 1,220 | 1,170 | 1,170 | 16,000 | 780 |
| 1991-04-10 | 1,200 | 1,210 | 1,200 | 1,200 | 5,000 | 800 |
| 1991-04-09 | 1,210 | 1,210 | 1,170 | 1,170 | 24,000 | 780 |
| 1991-04-08 | 1,200 | 1,230 | 1,200 | 1,220 | 8,000 | 813.33 |
| 1991-04-05 | 1,190 | 1,190 | 1,170 | 1,190 | 37,000 | 793.33 |
| 1991-04-04 | 1,190 | 1,190 | 1,170 | 1,170 | 23,000 | 780 |
| 1991-04-03 | 1,190 | 1,190 | 1,190 | 1,190 | 27,000 | 793.33 |
| 1991-04-02 | 1,200 | 1,200 | 1,200 | 1,200 | 10,000 | 800 |
| 1991-04-01 | 1,200 | 1,220 | 1,200 | 1,220 | 15,000 | 813.33 |
| 1991-03-29 | 1,250 | 1,250 | 1,220 | 1,220 | 20,000 | 813.33 |
| 1991-03-28 | 1,200 | 1,280 | 1,190 | 1,280 | 44,000 | 853.33 |
| 1991-03-26 | 1,230 | 1,230 | 1,190 | 1,190 | 7,000 | 793.33 |
| 1991-03-25 | 1,230 | 1,230 | 1,220 | 1,230 | 25,000 | 820 |
| 1991-03-22 | 1,230 | 1,230 | 1,190 | 1,190 | 11,000 | 793.33 |
| 1991-03-20 | 1,210 | 1,210 | 1,210 | 1,210 | 10,000 | 806.67 |
| 1991-03-19 | 1,260 | 1,260 | 1,240 | 1,250 | 24,000 | 833.33 |
| 1991-03-18 | 1,260 | 1,260 | 1,240 | 1,240 | 23,000 | 826.67 |
| 1991-03-15 | 1,210 | 1,260 | 1,210 | 1,260 | 29,000 | 840 |
| 1991-03-14 | 1,220 | 1,240 | 1,200 | 1,200 | 14,000 | 800 |
| 1991-03-13 | 1,240 | 1,240 | 1,210 | 1,220 | 22,000 | 813.33 |
| 1991-03-12 | 1,230 | 1,270 | 1,220 | 1,260 | 95,000 | 840 |
| 1991-03-11 | 1,210 | 1,240 | 1,200 | 1,210 | 64,000 | 806.67 |
| 1991-03-08 | 1,170 | 1,190 | 1,170 | 1,170 | 75,000 | 780 |
| 1991-03-07 | 1,210 | 1,220 | 1,150 | 1,150 | 38,000 | 766.67 |
| 1991-03-06 | 1,120 | 1,200 | 1,110 | 1,200 | 108,000 | 800 |
| 1991-03-05 | 1,050 | 1,100 | 1,050 | 1,100 | 23,000 | 733.33 |
| 1991-03-04 | 1,050 | 1,070 | 1,040 | 1,040 | 52,000 | 693.33 |
| 1991-03-01 | 1,040 | 1,050 | 1,030 | 1,040 | 27,000 | 693.33 |
| 1991-02-28 | 1,040 | 1,040 | 1,020 | 1,020 | 92,000 | 680 |
| 1991-02-27 | 1,040 | 1,040 | 1,040 | 1,040 | 10,000 | 693.33 |
| 1991-02-26 | 1,030 | 1,070 | 1,020 | 1,020 | 32,000 | 680 |
| 1991-02-25 | 1,070 | 1,070 | 1,020 | 1,020 | 43,000 | 680 |
| 1991-02-22 | 1,050 | 1,060 | 1,040 | 1,050 | 13,000 | 700 |
| 1991-02-21 | 1,100 | 1,100 | 1,070 | 1,070 | 18,000 | 713.33 |
| 1991-02-20 | 1,110 | 1,110 | 1,080 | 1,100 | 25,000 | 733.33 |
| 1991-02-19 | 1,120 | 1,120 | 1,100 | 1,110 | 12,000 | 740 |
| 1991-02-18 | 1,070 | 1,110 | 1,070 | 1,110 | 22,000 | 740 |
| 1991-02-15 | 1,050 | 1,050 | 1,050 | 1,050 | 10,000 | 700 |
| 1991-02-14 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 | 673.33 |
| 1991-02-13 | 1,020 | 1,020 | 980 | 980 | 22,000 | 653.33 |
| 1991-02-12 | 960 | 1,000 | 960 | 1,000 | 11,000 | 666.67 |
| 1991-02-08 | 930 | 950 | 920 | 949 | 12,000 | 632.67 |
| 1991-02-07 | 930 | 930 | 920 | 920 | 10,000 | 613.33 |
| 1991-02-06 | 920 | 920 | 920 | 920 | 1,000 | 613.33 |
| 1991-02-05 | 899 | 899 | 899 | 899 | 3,000 | 599.33 |
| 1991-02-04 | 915 | 915 | 915 | 915 | 3,000 | 610 |
| 1991-02-01 | 923 | 923 | 923 | 923 | 1,000 | 615.33 |
| 1991-01-31 | 900 | 919 | 900 | 919 | 4,000 | 612.67 |
| 1991-01-30 | 930 | 935 | 929 | 929 | 10,000 | 619.33 |
| 1991-01-29 | 929 | 939 | 929 | 939 | 6,000 | 626 |
| 1991-01-28 | 890 | 900 | 885 | 900 | 8,000 | 600 |
| 1991-01-24 | 860 | 860 | 860 | 860 | 3,000 | 573.33 |
| 1991-01-23 | 860 | 860 | 860 | 860 | 1,000 | 573.33 |
| 1991-01-22 | 839 | 850 | 834 | 850 | 5,000 | 566.67 |
| 1991-01-21 | 860 | 860 | 850 | 850 | 7,000 | 566.67 |
| 1991-01-17 | 830 | 830 | 828 | 830 | 15,000 | 553.33 |
| 1991-01-14 | 831 | 831 | 830 | 830 | 4,000 | 553.33 |
| 1991-01-11 | 831 | 831 | 831 | 831 | 1,000 | 554 |
| 1991-01-10 | 850 | 850 | 830 | 830 | 9,000 | 553.33 |
| 1991-01-09 | 880 | 880 | 870 | 870 | 5,000 | 580 |
| 1991-01-08 | 912 | 912 | 900 | 900 | 3,000 | 600 |
| 1991-01-07 | 920 | 920 | 920 | 920 | 2,000 | 613.33 |
分割・併合履歴 ： [2006-12-26]1株→1.5株 [1984-06-27]1株→1.2株
