7739 キヤノン電子(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 610 | 610 | 610 | 610 | 5,000 | 406.67 |
| 1993-12-27 | 610 | 610 | 610 | 610 | 5,000 | 406.67 |
| 1993-12-21 | 621 | 622 | 621 | 622 | 13,000 | 414.67 |
| 1993-12-20 | 611 | 611 | 611 | 611 | 9,000 | 407.33 |
| 1993-12-17 | 591 | 591 | 591 | 591 | 5,000 | 394 |
| 1993-12-16 | 565 | 570 | 565 | 570 | 2,000 | 380 |
| 1993-12-15 | 569 | 569 | 565 | 565 | 27,000 | 376.67 |
| 1993-12-13 | 565 | 568 | 565 | 568 | 4,000 | 378.67 |
| 1993-12-10 | 559 | 559 | 559 | 559 | 2,000 | 372.67 |
| 1993-12-09 | 535 | 535 | 535 | 535 | 2,000 | 356.67 |
| 1993-12-08 | 515 | 515 | 515 | 515 | 1,000 | 343.33 |
| 1993-12-07 | 530 | 530 | 530 | 530 | 1,000 | 353.33 |
| 1993-12-06 | 535 | 535 | 535 | 535 | 1,000 | 356.67 |
| 1993-12-03 | 550 | 550 | 545 | 550 | 8,000 | 366.67 |
| 1993-12-02 | 535 | 540 | 535 | 540 | 7,000 | 360 |
| 1993-12-01 | 500 | 510 | 500 | 510 | 18,000 | 340 |
| 1993-11-30 | 510 | 510 | 510 | 510 | 1,000 | 340 |
| 1993-11-29 | 540 | 540 | 515 | 515 | 5,000 | 343.33 |
| 1993-11-26 | 549 | 549 | 540 | 540 | 4,000 | 360 |
| 1993-11-25 | 560 | 560 | 550 | 550 | 10,000 | 366.67 |
| 1993-11-24 | 565 | 565 | 565 | 565 | 3,000 | 376.67 |
| 1993-11-19 | 600 | 600 | 599 | 599 | 11,000 | 399.33 |
| 1993-11-18 | 580 | 580 | 561 | 580 | 10,000 | 386.67 |
| 1993-11-17 | 591 | 591 | 591 | 591 | 2,000 | 394 |
| 1993-11-12 | 561 | 561 | 561 | 561 | 3,000 | 374 |
| 1993-11-11 | 562 | 562 | 562 | 562 | 2,000 | 374.67 |
| 1993-11-10 | 561 | 561 | 561 | 561 | 2,000 | 374 |
| 1993-11-08 | 560 | 560 | 560 | 560 | 5,000 | 373.33 |
| 1993-11-05 | 600 | 600 | 600 | 600 | 1,000 | 400 |
| 1993-11-04 | 600 | 600 | 600 | 600 | 5,000 | 400 |
| 1993-10-29 | 610 | 619 | 610 | 610 | 8,000 | 406.67 |
| 1993-10-27 | 611 | 625 | 610 | 625 | 6,000 | 416.67 |
| 1993-10-26 | 629 | 629 | 629 | 629 | 1,000 | 419.33 |
| 1993-10-25 | 610 | 630 | 610 | 630 | 12,000 | 420 |
| 1993-10-22 | 615 | 615 | 610 | 610 | 8,000 | 406.67 |
| 1993-10-21 | 615 | 615 | 615 | 615 | 4,000 | 410 |
| 1993-10-20 | 635 | 635 | 620 | 620 | 11,000 | 413.33 |
| 1993-10-19 | 630 | 630 | 615 | 615 | 5,000 | 410 |
| 1993-10-18 | 630 | 640 | 630 | 640 | 6,000 | 426.67 |
| 1993-10-15 | 610 | 610 | 610 | 610 | 7,000 | 406.67 |
| 1993-10-14 | 610 | 610 | 610 | 610 | 3,000 | 406.67 |
| 1993-10-13 | 611 | 611 | 610 | 611 | 8,000 | 407.33 |
| 1993-10-12 | 620 | 620 | 611 | 611 | 9,000 | 407.33 |
| 1993-10-08 | 630 | 630 | 630 | 630 | 11,000 | 420 |
| 1993-10-07 | 631 | 631 | 630 | 630 | 2,000 | 420 |
| 1993-10-06 | 630 | 630 | 630 | 630 | 5,000 | 420 |
| 1993-10-05 | 631 | 631 | 630 | 630 | 2,000 | 420 |
| 1993-10-04 | 630 | 630 | 630 | 630 | 3,000 | 420 |
| 1993-10-01 | 630 | 630 | 620 | 630 | 5,000 | 420 |
| 1993-09-30 | 630 | 630 | 620 | 630 | 7,000 | 420 |
| 1993-09-29 | 650 | 650 | 631 | 631 | 6,000 | 420.67 |
| 1993-09-27 | 679 | 679 | 679 | 679 | 7,000 | 452.67 |
| 1993-09-22 | 660 | 660 | 660 | 660 | 3,000 | 440 |
| 1993-09-21 | 669 | 670 | 669 | 670 | 4,000 | 446.67 |
| 1993-09-20 | 680 | 690 | 680 | 690 | 10,000 | 460 |
| 1993-09-17 | 640 | 640 | 640 | 640 | 4,000 | 426.67 |
| 1993-09-16 | 650 | 650 | 650 | 650 | 2,000 | 433.33 |
| 1993-09-14 | 647 | 647 | 647 | 647 | 5,000 | 431.33 |
| 1993-09-13 | 647 | 647 | 647 | 647 | 1,000 | 431.33 |
| 1993-09-10 | 637 | 637 | 637 | 637 | 2,000 | 424.67 |
| 1993-09-09 | 640 | 650 | 632 | 632 | 3,000 | 421.33 |
| 1993-09-08 | 640 | 640 | 640 | 640 | 1,000 | 426.67 |
| 1993-09-07 | 632 | 632 | 632 | 632 | 4,000 | 421.33 |
| 1993-09-06 | 631 | 631 | 631 | 631 | 20,000 | 420.67 |
| 1993-09-03 | 630 | 631 | 630 | 631 | 30,000 | 420.67 |
| 1993-09-02 | 638 | 638 | 631 | 631 | 23,000 | 420.67 |
| 1993-09-01 | 641 | 645 | 641 | 645 | 2,000 | 430 |
| 1993-08-31 | 630 | 640 | 630 | 640 | 35,000 | 426.67 |
| 1993-08-30 | 640 | 640 | 630 | 630 | 9,000 | 420 |
| 1993-08-27 | 640 | 640 | 640 | 640 | 5,000 | 426.67 |
| 1993-08-26 | 645 | 645 | 645 | 645 | 2,000 | 430 |
| 1993-08-25 | 660 | 660 | 640 | 640 | 9,000 | 426.67 |
| 1993-08-24 | 661 | 661 | 650 | 650 | 4,000 | 433.33 |
| 1993-08-23 | 674 | 674 | 670 | 670 | 4,000 | 446.67 |
| 1993-08-20 | 670 | 675 | 670 | 675 | 11,000 | 450 |
| 1993-08-19 | 669 | 670 | 669 | 670 | 2,000 | 446.67 |
| 1993-08-18 | 680 | 680 | 670 | 670 | 4,000 | 446.67 |
| 1993-08-17 | 685 | 685 | 685 | 685 | 1,000 | 456.67 |
| 1993-08-16 | 685 | 685 | 685 | 685 | 10,000 | 456.67 |
| 1993-08-13 | 686 | 686 | 686 | 686 | 9,000 | 457.33 |
| 1993-08-12 | 685 | 685 | 685 | 685 | 28,000 | 456.67 |
| 1993-08-11 | 690 | 690 | 685 | 690 | 145,000 | 460 |
| 1993-08-10 | 700 | 700 | 700 | 700 | 3,000 | 466.67 |
| 1993-08-09 | 700 | 700 | 700 | 700 | 3,000 | 466.67 |
| 1993-08-05 | 700 | 700 | 700 | 700 | 3,000 | 466.67 |
| 1993-08-04 | 700 | 700 | 700 | 700 | 2,000 | 466.67 |
| 1993-08-03 | 700 | 700 | 700 | 700 | 4,000 | 466.67 |
| 1993-08-02 | 703 | 703 | 700 | 700 | 3,000 | 466.67 |
| 1993-07-29 | 710 | 710 | 700 | 700 | 7,000 | 466.67 |
| 1993-07-28 | 710 | 710 | 710 | 710 | 5,000 | 473.33 |
| 1993-07-27 | 711 | 711 | 710 | 710 | 2,000 | 473.33 |
| 1993-07-23 | 740 | 740 | 740 | 740 | 4,000 | 493.33 |
| 1993-07-21 | 750 | 750 | 749 | 749 | 2,000 | 499.33 |
| 1993-07-20 | 750 | 760 | 750 | 750 | 11,000 | 500 |
| 1993-07-19 | 720 | 740 | 710 | 740 | 11,000 | 493.33 |
| 1993-07-16 | 720 | 720 | 720 | 720 | 1,000 | 480 |
| 1993-07-15 | 720 | 720 | 720 | 720 | 1,000 | 480 |
| 1993-07-09 | 720 | 720 | 720 | 720 | 1,000 | 480 |
| 1993-07-06 | 700 | 700 | 700 | 700 | 1,000 | 466.67 |
| 1993-06-29 | 730 | 740 | 730 | 740 | 3,000 | 493.33 |
| 1993-06-28 | 750 | 760 | 750 | 760 | 3,000 | 506.67 |
| 1993-06-25 | 744 | 744 | 744 | 744 | 4,000 | 496 |
| 1993-06-24 | 734 | 734 | 734 | 734 | 2,000 | 489.33 |
| 1993-06-23 | 730 | 735 | 730 | 735 | 8,000 | 490 |
| 1993-06-22 | 710 | 710 | 710 | 710 | 2,000 | 473.33 |
| 1993-06-21 | 730 | 730 | 710 | 710 | 2,000 | 473.33 |
| 1993-06-18 | 730 | 730 | 730 | 730 | 14,000 | 486.67 |
| 1993-06-17 | 710 | 710 | 710 | 710 | 1,000 | 473.33 |
| 1993-06-16 | 730 | 730 | 730 | 730 | 12,000 | 486.67 |
| 1993-06-15 | 751 | 751 | 730 | 730 | 4,000 | 486.67 |
| 1993-06-14 | 755 | 755 | 755 | 755 | 1,000 | 503.33 |
| 1993-06-10 | 780 | 780 | 770 | 770 | 3,000 | 513.33 |
| 1993-06-08 | 794 | 794 | 776 | 784 | 21,000 | 522.67 |
| 1993-06-07 | 770 | 784 | 770 | 784 | 33,000 | 522.67 |
| 1993-06-04 | 741 | 755 | 735 | 750 | 53,000 | 500 |
| 1993-06-03 | 740 | 740 | 730 | 735 | 20,000 | 490 |
| 1993-06-02 | 737 | 737 | 730 | 730 | 20,000 | 486.67 |
| 1993-06-01 | 750 | 750 | 735 | 735 | 16,000 | 490 |
| 1993-05-31 | 745 | 750 | 735 | 735 | 15,000 | 490 |
| 1993-05-28 | 745 | 745 | 725 | 745 | 25,000 | 496.67 |
| 1993-05-27 | 750 | 755 | 745 | 745 | 25,000 | 496.67 |
| 1993-05-26 | 745 | 745 | 745 | 745 | 6,000 | 496.67 |
| 1993-05-25 | 753 | 760 | 753 | 755 | 9,000 | 503.33 |
| 1993-05-24 | 744 | 753 | 744 | 753 | 2,000 | 502 |
| 1993-05-21 | 745 | 745 | 745 | 745 | 3,000 | 496.67 |
| 1993-05-20 | 745 | 750 | 740 | 740 | 11,000 | 493.33 |
| 1993-05-19 | 745 | 750 | 745 | 745 | 5,000 | 496.67 |
| 1993-05-18 | 760 | 760 | 750 | 750 | 8,000 | 500 |
| 1993-05-17 | 754 | 764 | 750 | 750 | 10,000 | 500 |
| 1993-05-14 | 755 | 755 | 755 | 755 | 10,000 | 503.33 |
| 1993-05-12 | 755 | 755 | 745 | 750 | 9,000 | 500 |
| 1993-05-11 | 746 | 760 | 746 | 755 | 9,000 | 503.33 |
| 1993-05-07 | 730 | 730 | 724 | 730 | 10,000 | 486.67 |
| 1993-05-06 | 754 | 764 | 754 | 754 | 11,000 | 502.67 |
| 1993-04-30 | 718 | 744 | 718 | 744 | 5,000 | 496 |
| 1993-04-28 | 702 | 718 | 701 | 710 | 12,000 | 473.33 |
| 1993-04-27 | 688 | 700 | 688 | 700 | 4,000 | 466.67 |
| 1993-04-26 | 718 | 718 | 718 | 718 | 3,000 | 478.67 |
| 1993-04-23 | 690 | 690 | 690 | 690 | 3,000 | 460 |
| 1993-04-22 | 729 | 729 | 710 | 710 | 4,000 | 473.33 |
| 1993-04-21 | 730 | 730 | 730 | 730 | 2,000 | 486.67 |
| 1993-04-20 | 740 | 744 | 740 | 744 | 9,000 | 496 |
| 1993-04-19 | 736 | 740 | 736 | 740 | 8,000 | 493.33 |
| 1993-04-16 | 730 | 744 | 730 | 740 | 17,000 | 493.33 |
| 1993-04-15 | 710 | 724 | 710 | 722 | 19,000 | 481.33 |
| 1993-04-14 | 710 | 710 | 707 | 707 | 11,000 | 471.33 |
| 1993-04-13 | 710 | 710 | 705 | 705 | 10,000 | 470 |
| 1993-04-09 | 710 | 710 | 701 | 701 | 11,000 | 467.33 |
| 1993-04-08 | 671 | 714 | 671 | 714 | 27,000 | 476 |
| 1993-04-07 | 671 | 671 | 670 | 670 | 9,000 | 446.67 |
| 1993-04-05 | 680 | 680 | 670 | 670 | 9,000 | 446.67 |
| 1993-04-02 | 689 | 689 | 689 | 689 | 5,000 | 459.33 |
| 1993-04-01 | 681 | 690 | 681 | 690 | 3,000 | 460 |
| 1993-03-31 | 699 | 699 | 681 | 681 | 11,000 | 454 |
| 1993-03-30 | 680 | 680 | 680 | 680 | 5,000 | 453.33 |
| 1993-03-29 | 660 | 660 | 660 | 660 | 3,000 | 440 |
| 1993-03-26 | 670 | 670 | 670 | 670 | 1,000 | 446.67 |
| 1993-03-24 | 650 | 650 | 650 | 650 | 1,000 | 433.33 |
| 1993-03-23 | 650 | 650 | 650 | 650 | 6,000 | 433.33 |
| 1993-03-22 | 660 | 660 | 650 | 650 | 4,000 | 433.33 |
| 1993-03-19 | 650 | 650 | 630 | 630 | 10,000 | 420 |
| 1993-03-18 | 599 | 610 | 599 | 610 | 26,000 | 406.67 |
| 1993-03-16 | 595 | 600 | 590 | 600 | 4,000 | 400 |
| 1993-03-12 | 600 | 600 | 595 | 595 | 4,000 | 396.67 |
| 1993-03-11 | 595 | 595 | 592 | 592 | 4,000 | 394.67 |
| 1993-03-10 | 595 | 595 | 595 | 595 | 14,000 | 396.67 |
| 1993-03-05 | 595 | 595 | 595 | 595 | 2,000 | 396.67 |
| 1993-03-04 | 595 | 595 | 595 | 595 | 3,000 | 396.67 |
| 1993-03-03 | 595 | 595 | 595 | 595 | 1,000 | 396.67 |
| 1993-03-02 | 620 | 621 | 620 | 620 | 13,000 | 413.33 |
| 1993-03-01 | 630 | 630 | 630 | 630 | 2,000 | 420 |
| 1993-02-26 | 615 | 615 | 615 | 615 | 2,000 | 410 |
| 1993-02-25 | 615 | 615 | 615 | 615 | 3,000 | 410 |
| 1993-02-24 | 615 | 615 | 615 | 615 | 4,000 | 410 |
| 1993-02-23 | 610 | 610 | 610 | 610 | 1,000 | 406.67 |
| 1993-02-19 | 623 | 623 | 622 | 622 | 12,000 | 414.67 |
| 1993-02-18 | 621 | 621 | 621 | 621 | 4,000 | 414 |
| 1993-02-09 | 620 | 620 | 615 | 615 | 6,000 | 410 |
| 1993-02-08 | 610 | 612 | 610 | 612 | 3,000 | 408 |
| 1993-02-03 | 604 | 604 | 604 | 604 | 1,000 | 402.67 |
| 1993-01-29 | 600 | 600 | 599 | 599 | 8,000 | 399.33 |
| 1993-01-28 | 620 | 620 | 599 | 599 | 17,000 | 399.33 |
| 1993-01-26 | 649 | 649 | 649 | 649 | 1,000 | 432.67 |
| 1993-01-25 | 649 | 649 | 648 | 649 | 7,000 | 432.67 |
| 1993-01-22 | 655 | 655 | 655 | 655 | 10,000 | 436.67 |
| 1993-01-21 | 655 | 655 | 655 | 655 | 1,000 | 436.67 |
| 1993-01-19 | 649 | 651 | 649 | 651 | 10,000 | 434 |
| 1993-01-14 | 649 | 649 | 649 | 649 | 21,000 | 432.67 |
| 1993-01-13 | 650 | 650 | 649 | 649 | 22,000 | 432.67 |
| 1993-01-07 | 650 | 650 | 650 | 650 | 3,000 | 433.33 |
| 1993-01-05 | 694 | 694 | 694 | 694 | 3,000 | 462.67 |
| 1993-01-04 | 694 | 704 | 694 | 704 | 13,000 | 469.33 |
分割・併合履歴 ： [2006-12-26]1株→1.5株 [1984-06-27]1株→1.2株
