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
1993-12-296106106106105,000406.67
1993-12-276106106106105,000406.67
1993-12-2162162262162213,000414.67
1993-12-206116116116119,000407.33
1993-12-175915915915915,000394
1993-12-165655705655702,000380
1993-12-1556956956556527,000376.67
1993-12-135655685655684,000378.67
1993-12-105595595595592,000372.67
1993-12-095355355355352,000356.67
1993-12-085155155155151,000343.33
1993-12-075305305305301,000353.33
1993-12-065355355355351,000356.67
1993-12-035505505455508,000366.67
1993-12-025355405355407,000360
1993-12-0150051050051018,000340
1993-11-305105105105101,000340
1993-11-295405405155155,000343.33
1993-11-265495495405404,000360
1993-11-2556056055055010,000366.67
1993-11-245655655655653,000376.67
1993-11-1960060059959911,000399.33
1993-11-1858058056158010,000386.67
1993-11-175915915915912,000394
1993-11-125615615615613,000374
1993-11-115625625625622,000374.67
1993-11-105615615615612,000374
1993-11-085605605605605,000373.33
1993-11-056006006006001,000400
1993-11-046006006006005,000400
1993-10-296106196106108,000406.67
1993-10-276116256106256,000416.67
1993-10-266296296296291,000419.33
1993-10-2561063061063012,000420
1993-10-226156156106108,000406.67
1993-10-216156156156154,000410
1993-10-2063563562062011,000413.33
1993-10-196306306156155,000410
1993-10-186306406306406,000426.67
1993-10-156106106106107,000406.67
1993-10-146106106106103,000406.67
1993-10-136116116106118,000407.33
1993-10-126206206116119,000407.33
1993-10-0863063063063011,000420
1993-10-076316316306302,000420
1993-10-066306306306305,000420
1993-10-056316316306302,000420
1993-10-046306306306303,000420
1993-10-016306306206305,000420
1993-09-306306306206307,000420
1993-09-296506506316316,000420.67
1993-09-276796796796797,000452.67
1993-09-226606606606603,000440
1993-09-216696706696704,000446.67
1993-09-2068069068069010,000460
1993-09-176406406406404,000426.67
1993-09-166506506506502,000433.33
1993-09-146476476476475,000431.33
1993-09-136476476476471,000431.33
1993-09-106376376376372,000424.67
1993-09-096406506326323,000421.33
1993-09-086406406406401,000426.67
1993-09-076326326326324,000421.33
1993-09-0663163163163120,000420.67
1993-09-0363063163063130,000420.67
1993-09-0263863863163123,000420.67
1993-09-016416456416452,000430
1993-08-3163064063064035,000426.67
1993-08-306406406306309,000420
1993-08-276406406406405,000426.67
1993-08-266456456456452,000430
1993-08-256606606406409,000426.67
1993-08-246616616506504,000433.33
1993-08-236746746706704,000446.67
1993-08-2067067567067511,000450
1993-08-196696706696702,000446.67
1993-08-186806806706704,000446.67
1993-08-176856856856851,000456.67
1993-08-1668568568568510,000456.67
1993-08-136866866866869,000457.33
1993-08-1268568568568528,000456.67
1993-08-11690690685690145,000460
1993-08-107007007007003,000466.67
1993-08-097007007007003,000466.67
1993-08-057007007007003,000466.67
1993-08-047007007007002,000466.67
1993-08-037007007007004,000466.67
1993-08-027037037007003,000466.67
1993-07-297107107007007,000466.67
1993-07-287107107107105,000473.33
1993-07-277117117107102,000473.33
1993-07-237407407407404,000493.33
1993-07-217507507497492,000499.33
1993-07-2075076075075011,000500
1993-07-1972074071074011,000493.33
1993-07-167207207207201,000480
1993-07-157207207207201,000480
1993-07-097207207207201,000480
1993-07-067007007007001,000466.67
1993-06-297307407307403,000493.33
1993-06-287507607507603,000506.67
1993-06-257447447447444,000496
1993-06-247347347347342,000489.33
1993-06-237307357307358,000490
1993-06-227107107107102,000473.33
1993-06-217307307107102,000473.33
1993-06-1873073073073014,000486.67
1993-06-177107107107101,000473.33
1993-06-1673073073073012,000486.67
1993-06-157517517307304,000486.67
1993-06-147557557557551,000503.33
1993-06-107807807707703,000513.33
1993-06-0879479477678421,000522.67
1993-06-0777078477078433,000522.67
1993-06-0474175573575053,000500
1993-06-0374074073073520,000490
1993-06-0273773773073020,000486.67
1993-06-0175075073573516,000490
1993-05-3174575073573515,000490
1993-05-2874574572574525,000496.67
1993-05-2775075574574525,000496.67
1993-05-267457457457456,000496.67
1993-05-257537607537559,000503.33
1993-05-247447537447532,000502
1993-05-217457457457453,000496.67
1993-05-2074575074074011,000493.33
1993-05-197457507457455,000496.67
1993-05-187607607507508,000500
1993-05-1775476475075010,000500
1993-05-1475575575575510,000503.33
1993-05-127557557457509,000500
1993-05-117467607467559,000503.33
1993-05-0773073072473010,000486.67
1993-05-0675476475475411,000502.67
1993-04-307187447187445,000496
1993-04-2870271870171012,000473.33
1993-04-276887006887004,000466.67
1993-04-267187187187183,000478.67
1993-04-236906906906903,000460
1993-04-227297297107104,000473.33
1993-04-217307307307302,000486.67
1993-04-207407447407449,000496
1993-04-197367407367408,000493.33
1993-04-1673074473074017,000493.33
1993-04-1571072471072219,000481.33
1993-04-1471071070770711,000471.33
1993-04-1371071070570510,000470
1993-04-0971071070170111,000467.33
1993-04-0867171467171427,000476
1993-04-076716716706709,000446.67
1993-04-056806806706709,000446.67
1993-04-026896896896895,000459.33
1993-04-016816906816903,000460
1993-03-3169969968168111,000454
1993-03-306806806806805,000453.33
1993-03-296606606606603,000440
1993-03-266706706706701,000446.67
1993-03-246506506506501,000433.33
1993-03-236506506506506,000433.33
1993-03-226606606506504,000433.33
1993-03-1965065063063010,000420
1993-03-1859961059961026,000406.67
1993-03-165956005906004,000400
1993-03-126006005955954,000396.67
1993-03-115955955925924,000394.67
1993-03-1059559559559514,000396.67
1993-03-055955955955952,000396.67
1993-03-045955955955953,000396.67
1993-03-035955955955951,000396.67
1993-03-0262062162062013,000413.33
1993-03-016306306306302,000420
1993-02-266156156156152,000410
1993-02-256156156156153,000410
1993-02-246156156156154,000410
1993-02-236106106106101,000406.67
1993-02-1962362362262212,000414.67
1993-02-186216216216214,000414
1993-02-096206206156156,000410
1993-02-086106126106123,000408
1993-02-036046046046041,000402.67
1993-01-296006005995998,000399.33
1993-01-2862062059959917,000399.33
1993-01-266496496496491,000432.67
1993-01-256496496486497,000432.67
1993-01-2265565565565510,000436.67
1993-01-216556556556551,000436.67
1993-01-1964965164965110,000434
1993-01-1464964964964921,000432.67
1993-01-1365065064964922,000432.67
1993-01-076506506506503,000433.33
1993-01-056946946946943,000462.67
1993-01-0469470469470413,000469.33

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