7739 キヤノン電子(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	650	674	650	674	9,000	449.33
1992-12-28	640	640	640	640	1,000	426.67
1992-12-25	640	644	640	640	8,000	426.67
1992-12-24	634	644	634	644	3,000	429.33
1992-12-22	621	624	620	624	4,000	416
1992-12-21	614	620	614	620	2,000	413.33
1992-12-18	610	610	600	600	15,000	400
1992-12-14	600	600	600	600	2,000	400
1992-12-10	600	600	600	600	1,000	400
1992-12-09	590	590	585	585	5,000	390
1992-12-08	589	589	585	585	5,000	390
1992-12-04	590	590	590	590	1,000	393.33
1992-12-03	600	600	600	600	4,000	400
1992-12-02	591	600	591	600	3,000	400
1992-12-01	585	586	580	580	19,000	386.67
1992-11-30	580	580	580	580	6,000	386.67
1992-11-27	571	580	571	580	2,000	386.67
1992-11-25	591	591	570	580	9,000	386.67
1992-11-24	590	595	589	595	12,000	396.67
1992-11-17	580	580	580	580	1,000	386.67
1992-11-16	580	580	580	580	1,000	386.67
1992-11-11	585	585	585	585	2,000	390
1992-11-04	581	581	581	581	1,000	387.33
1992-11-02	590	590	590	590	1,000	393.33
1992-10-23	650	650	650	650	9,000	433.33
1992-10-21	610	620	610	620	7,000	413.33
1992-10-20	599	600	599	600	2,000	400
1992-10-15	600	600	600	600	3,000	400
1992-10-13	600	600	600	600	1,000	400
1992-10-12	600	600	600	600	1,000	400
1992-10-08	580	600	580	600	3,000	400
1992-10-07	600	600	581	581	4,000	387.33
1992-09-25	650	650	649	650	6,000	433.33
1992-09-24	660	660	660	660	1,000	440
1992-09-22	640	660	640	660	11,000	440
1992-09-09	650	650	650	650	2,000	433.33
1992-09-08	650	650	650	650	3,000	433.33
1992-09-07	660	660	650	650	4,000	433.33
1992-09-04	645	645	645	645	1,000	430
1992-09-03	655	655	645	645	2,000	430
1992-09-02	645	645	645	645	1,000	430
1992-09-01	659	659	655	655	5,000	436.67
1992-08-31	670	675	670	675	2,000	450
1992-08-28	670	670	670	670	1,000	446.67
1992-08-27	670	670	670	670	2,000	446.67
1992-08-25	670	680	670	680	6,000	453.33
1992-08-24	640	650	640	650	5,000	433.33
1992-08-21	590	620	590	620	10,000	413.33
1992-08-19	570	570	570	570	2,000	380
1992-08-17	569	569	560	560	2,000	373.33
1992-08-07	650	650	650	650	1,000	433.33
1992-07-28	695	695	695	695	4,000	463.33
1992-07-27	715	715	715	715	3,000	476.67
1992-07-24	675	685	675	685	5,000	456.67
1992-07-23	650	655	650	655	3,000	436.67
1992-07-22	640	640	640	640	3,000	426.67
1992-07-21	620	620	620	620	1,000	413.33
1992-07-20	620	620	620	620	1,000	413.33
1992-07-17	630	630	630	630	2,000	420
1992-07-14	632	632	632	632	2,000	421.33
1992-07-10	653	653	651	653	3,000	435.33
1992-07-09	653	653	653	653	1,000	435.33
1992-07-03	673	673	653	653	13,000	435.33
1992-06-25	744	744	733	743	11,000	495.33
1992-06-24	724	724	724	724	3,000	482.67
1992-06-23	700	700	700	700	1,000	466.67
1992-06-22	730	730	730	730	2,000	486.67
1992-06-19	739	739	739	739	2,000	492.67
1992-06-18	728	740	728	740	12,000	493.33
1992-06-16	730	730	730	730	3,000	486.67
1992-06-12	750	750	750	750	1,000	500
1992-06-01	760	760	760	760	2,000	506.67
1992-05-26	789	789	789	789	1,000	526
1992-05-25	792	792	785	791	10,000	527.33
1992-05-22	772	780	772	779	7,000	519.33
1992-05-21	752	755	752	755	4,000	503.33
1992-05-20	736	736	735	735	3,000	490
1992-05-19	735	735	735	735	1,000	490
1992-05-14	735	735	735	735	2,000	490
1992-05-13	730	730	730	730	4,000	486.67
1992-05-12	729	730	729	730	5,000	486.67
1992-05-08	720	720	720	720	3,000	480
1992-05-07	721	721	720	720	3,000	480
1992-05-06	720	720	720	720	1,000	480
1992-05-01	740	740	720	720	6,000	480
1992-04-30	740	740	740	740	3,000	493.33
1992-04-28	740	740	740	740	1,000	493.33
1992-04-27	740	740	740	740	6,000	493.33
1992-04-23	691	700	690	700	3,000	466.67
1992-04-22	700	700	690	690	6,000	460
1992-04-20	720	727	720	727	11,000	484.67
1992-04-17	685	692	685	692	14,000	461.33
1992-04-16	650	682	650	682	6,000	454.67
1992-04-15	630	650	630	650	9,000	433.33
1992-04-14	610	610	610	610	15,000	406.67
1992-04-10	580	601	580	601	9,000	400.67
1992-04-09	600	600	600	600	4,000	400
1992-04-08	629	630	620	620	5,000	413.33
1992-04-07	655	655	645	650	8,000	433.33
1992-04-06	649	649	649	649	3,000	432.67
1992-04-03	680	680	680	680	1,000	453.33
1992-03-31	700	700	700	700	8,000	466.67
1992-03-27	711	720	711	720	3,000	480
1992-03-25	701	702	700	700	7,000	466.67
1992-03-24	700	700	700	700	7,000	466.67
1992-03-23	730	730	730	730	17,000	486.67
1992-03-19	750	750	750	750	12,000	500
1992-03-18	750	750	750	750	9,000	500
1992-03-17	729	750	729	750	11,000	500
1992-03-16	750	750	730	730	3,000	486.67
1992-03-09	794	795	794	795	3,000	530
1992-03-03	814	824	814	824	2,000	549.33
1992-03-02	814	814	814	814	1,000	542.67
1992-02-28	815	815	815	815	2,000	543.33
1992-02-27	835	835	835	835	6,000	556.67
1992-02-26	839	839	835	835	3,000	556.67
1992-02-25	850	860	850	860	16,000	573.33
1992-02-24	840	840	840	840	1,000	560
1992-02-21	869	869	850	850	11,000	566.67
1992-02-20	870	870	870	870	1,000	580
1992-02-19	880	880	870	870	2,000	580
1992-02-12	910	910	910	910	2,000	606.67
1992-02-10	911	912	911	912	2,000	608
1992-02-07	910	910	906	906	2,000	604
1992-02-06	906	910	906	910	4,000	606.67
1992-02-05	901	901	901	901	1,000	600.67
1992-01-31	920	920	900	900	2,000	600
1992-01-30	940	940	940	940	1,000	626.67
1992-01-27	950	950	950	950	1,000	633.33
1992-01-24	950	950	950	950	10,000	633.33
1992-01-22	950	960	950	960	8,000	640
1992-01-20	950	950	950	950	11,000	633.33
1992-01-17	920	920	920	920	2,000	613.33
1992-01-16	920	920	920	920	2,000	613.33
1992-01-13	930	930	930	930	2,000	620
1992-01-10	920	920	920	920	2,000	613.33
1992-01-09	930	930	930	930	3,000	620
1992-01-08	961	961	960	960	4,000	640
1992-01-07	962	962	961	961	6,000	640.67

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