7739 キヤノン電子(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 798 | 798 | 790 | 798 | 5,000 | 532 |
| 1994-12-29 | 808 | 808 | 798 | 798 | 3,000 | 532 |
| 1994-12-28 | 820 | 820 | 808 | 808 | 5,000 | 538.67 |
| 1994-12-27 | 820 | 820 | 820 | 820 | 2,000 | 546.67 |
| 1994-12-26 | 830 | 830 | 820 | 820 | 2,000 | 546.67 |
| 1994-12-22 | 827 | 830 | 820 | 830 | 6,000 | 553.33 |
| 1994-12-21 | 817 | 817 | 807 | 807 | 6,000 | 538 |
| 1994-12-20 | 800 | 802 | 800 | 802 | 5,000 | 534.67 |
| 1994-12-19 | 790 | 790 | 790 | 790 | 2,000 | 526.67 |
| 1994-12-16 | 779 | 800 | 779 | 800 | 12,000 | 533.33 |
| 1994-12-15 | 780 | 780 | 770 | 779 | 8,000 | 519.33 |
| 1994-12-14 | 800 | 800 | 800 | 800 | 1,000 | 533.33 |
| 1994-12-13 | 799 | 799 | 799 | 799 | 1,000 | 532.67 |
| 1994-12-06 | 840 | 840 | 840 | 840 | 4,000 | 560 |
| 1994-12-05 | 839 | 840 | 839 | 839 | 3,000 | 559.33 |
| 1994-12-02 | 821 | 840 | 820 | 840 | 6,000 | 560 |
| 1994-12-01 | 830 | 830 | 820 | 820 | 2,000 | 546.67 |
| 1994-11-29 | 801 | 801 | 800 | 800 | 3,000 | 533.33 |
| 1994-11-28 | 770 | 771 | 770 | 771 | 9,000 | 514 |
| 1994-11-25 | 800 | 800 | 800 | 800 | 11,000 | 533.33 |
| 1994-11-24 | 829 | 829 | 825 | 825 | 3,000 | 550 |
| 1994-11-22 | 845 | 845 | 845 | 845 | 1,000 | 563.33 |
| 1994-11-21 | 861 | 861 | 850 | 850 | 7,000 | 566.67 |
| 1994-11-18 | 845 | 845 | 845 | 845 | 3,000 | 563.33 |
| 1994-11-16 | 865 | 865 | 865 | 865 | 2,000 | 576.67 |
| 1994-11-15 | 865 | 865 | 865 | 865 | 1,000 | 576.67 |
| 1994-11-14 | 838 | 855 | 838 | 855 | 6,000 | 570 |
| 1994-11-11 | 840 | 840 | 830 | 830 | 3,000 | 553.33 |
| 1994-11-10 | 840 | 840 | 840 | 840 | 3,000 | 560 |
| 1994-11-09 | 870 | 870 | 870 | 870 | 2,000 | 580 |
| 1994-11-07 | 899 | 900 | 895 | 895 | 8,000 | 596.67 |
| 1994-11-04 | 900 | 910 | 900 | 900 | 10,000 | 600 |
| 1994-11-02 | 900 | 900 | 900 | 900 | 5,000 | 600 |
| 1994-11-01 | 901 | 910 | 900 | 910 | 73,000 | 606.67 |
| 1994-10-31 | 900 | 900 | 900 | 900 | 5,000 | 600 |
| 1994-10-28 | 900 | 900 | 900 | 900 | 1,000 | 600 |
| 1994-10-27 | 899 | 899 | 899 | 899 | 1,000 | 599.33 |
| 1994-10-26 | 900 | 900 | 900 | 900 | 1,000 | 600 |
| 1994-10-25 | 900 | 900 | 900 | 900 | 7,000 | 600 |
| 1994-10-24 | 920 | 930 | 919 | 930 | 12,000 | 620 |
| 1994-10-19 | 896 | 896 | 896 | 896 | 1,000 | 597.33 |
| 1994-10-18 | 891 | 891 | 880 | 886 | 10,000 | 590.67 |
| 1994-10-17 | 891 | 891 | 891 | 891 | 2,000 | 594 |
| 1994-10-14 | 890 | 890 | 890 | 890 | 2,000 | 593.33 |
| 1994-10-13 | 885 | 890 | 885 | 890 | 10,000 | 593.33 |
| 1994-10-12 | 885 | 885 | 885 | 885 | 1,000 | 590 |
| 1994-10-11 | 880 | 880 | 880 | 880 | 1,000 | 586.67 |
| 1994-10-07 | 870 | 870 | 870 | 870 | 4,000 | 580 |
| 1994-10-06 | 870 | 870 | 870 | 870 | 6,000 | 580 |
| 1994-10-05 | 885 | 888 | 885 | 885 | 12,000 | 590 |
| 1994-10-04 | 892 | 892 | 892 | 892 | 3,000 | 594.67 |
| 1994-10-03 | 884 | 885 | 884 | 885 | 4,000 | 590 |
| 1994-09-30 | 885 | 885 | 885 | 885 | 2,000 | 590 |
| 1994-09-29 | 885 | 885 | 885 | 885 | 1,000 | 590 |
| 1994-09-28 | 900 | 900 | 895 | 895 | 4,000 | 596.67 |
| 1994-09-27 | 900 | 900 | 900 | 900 | 3,000 | 600 |
| 1994-09-26 | 925 | 925 | 905 | 905 | 3,000 | 603.33 |
| 1994-09-22 | 905 | 905 | 905 | 905 | 7,000 | 603.33 |
| 1994-09-20 | 870 | 880 | 870 | 880 | 6,000 | 586.67 |
| 1994-09-16 | 920 | 920 | 920 | 920 | 2,000 | 613.33 |
| 1994-09-14 | 920 | 920 | 920 | 920 | 3,000 | 613.33 |
| 1994-09-13 | 939 | 939 | 935 | 935 | 2,000 | 623.33 |
| 1994-09-09 | 935 | 935 | 935 | 935 | 1,000 | 623.33 |
| 1994-09-06 | 970 | 970 | 940 | 940 | 5,000 | 626.67 |
| 1994-09-02 | 1,010 | 1,010 | 1,000 | 1,000 | 18,000 | 666.67 |
| 1994-09-01 | 1,000 | 1,000 | 1,000 | 1,000 | 14,000 | 666.67 |
| 1994-08-31 | 1,020 | 1,040 | 1,000 | 1,000 | 15,000 | 666.67 |
| 1994-08-30 | 990 | 1,020 | 990 | 1,020 | 34,000 | 680 |
| 1994-08-25 | 911 | 912 | 911 | 912 | 4,000 | 608 |
| 1994-08-23 | 930 | 930 | 910 | 910 | 3,000 | 606.67 |
| 1994-08-22 | 931 | 931 | 930 | 930 | 2,000 | 620 |
| 1994-08-19 | 950 | 950 | 930 | 930 | 4,000 | 620 |
| 1994-08-18 | 950 | 950 | 950 | 950 | 7,000 | 633.33 |
| 1994-08-17 | 950 | 950 | 950 | 950 | 1,000 | 633.33 |
| 1994-08-15 | 950 | 950 | 920 | 920 | 4,000 | 613.33 |
| 1994-08-12 | 951 | 951 | 950 | 950 | 5,000 | 633.33 |
| 1994-08-11 | 950 | 950 | 950 | 950 | 1,000 | 633.33 |
| 1994-08-10 | 970 | 970 | 955 | 955 | 2,000 | 636.67 |
| 1994-08-09 | 980 | 980 | 980 | 980 | 1,000 | 653.33 |
| 1994-08-08 | 985 | 985 | 985 | 985 | 3,000 | 656.67 |
| 1994-08-05 | 955 | 955 | 955 | 955 | 1,000 | 636.67 |
| 1994-08-04 | 952 | 955 | 952 | 955 | 5,000 | 636.67 |
| 1994-08-03 | 960 | 960 | 950 | 950 | 3,000 | 633.33 |
| 1994-08-02 | 970 | 970 | 970 | 970 | 8,000 | 646.67 |
| 1994-08-01 | 970 | 980 | 970 | 980 | 10,000 | 653.33 |
| 1994-07-29 | 980 | 980 | 980 | 980 | 8,000 | 653.33 |
| 1994-07-28 | 970 | 980 | 970 | 980 | 14,000 | 653.33 |
| 1994-07-27 | 980 | 980 | 970 | 970 | 3,000 | 646.67 |
| 1994-07-26 | 973 | 1,000 | 972 | 1,000 | 6,000 | 666.67 |
| 1994-07-25 | 972 | 972 | 972 | 972 | 3,000 | 648 |
| 1994-07-22 | 980 | 980 | 970 | 970 | 5,000 | 646.67 |
| 1994-07-21 | 1,020 | 1,020 | 1,000 | 1,020 | 11,000 | 680 |
| 1994-07-20 | 1,010 | 1,010 | 1,000 | 1,000 | 5,000 | 666.67 |
| 1994-07-19 | 1,050 | 1,050 | 1,020 | 1,020 | 17,000 | 680 |
| 1994-07-18 | 1,050 | 1,070 | 1,050 | 1,050 | 37,000 | 700 |
| 1994-07-15 | 990 | 1,000 | 990 | 1,000 | 3,000 | 666.67 |
| 1994-07-14 | 990 | 990 | 980 | 985 | 18,000 | 656.67 |
| 1994-07-13 | 990 | 990 | 990 | 990 | 3,000 | 660 |
| 1994-07-12 | 985 | 990 | 984 | 990 | 10,000 | 660 |
| 1994-07-11 | 990 | 990 | 990 | 990 | 5,000 | 660 |
| 1994-07-08 | 992 | 1,000 | 992 | 992 | 6,000 | 661.33 |
| 1994-07-07 | 1,030 | 1,030 | 990 | 990 | 23,000 | 660 |
| 1994-07-06 | 990 | 1,030 | 980 | 1,030 | 47,000 | 686.67 |
| 1994-07-05 | 990 | 990 | 990 | 990 | 4,000 | 660 |
| 1994-07-04 | 1,000 | 1,000 | 990 | 990 | 3,000 | 660 |
| 1994-07-01 | 995 | 1,000 | 995 | 995 | 10,000 | 663.33 |
| 1994-06-30 | 980 | 995 | 980 | 995 | 34,000 | 663.33 |
| 1994-06-29 | 985 | 986 | 985 | 985 | 7,000 | 656.67 |
| 1994-06-28 | 992 | 995 | 992 | 995 | 8,000 | 663.33 |
| 1994-06-27 | 999 | 1,000 | 980 | 990 | 15,000 | 660 |
| 1994-06-24 | 1,030 | 1,030 | 1,010 | 1,010 | 5,000 | 673.33 |
| 1994-06-23 | 1,000 | 1,050 | 1,000 | 1,040 | 22,000 | 693.33 |
| 1994-06-22 | 995 | 1,000 | 990 | 1,000 | 18,000 | 666.67 |
| 1994-06-21 | 1,040 | 1,040 | 1,000 | 1,000 | 22,000 | 666.67 |
| 1994-06-20 | 1,050 | 1,070 | 1,030 | 1,060 | 69,000 | 706.67 |
| 1994-06-17 | 1,000 | 1,030 | 1,000 | 1,030 | 22,000 | 686.67 |
| 1994-06-16 | 980 | 981 | 980 | 980 | 6,000 | 653.33 |
| 1994-06-15 | 1,000 | 1,010 | 1,000 | 1,000 | 15,000 | 666.67 |
| 1994-06-14 | 1,010 | 1,010 | 990 | 1,010 | 27,000 | 673.33 |
| 1994-06-13 | 1,030 | 1,030 | 1,000 | 1,010 | 21,000 | 673.33 |
| 1994-06-10 | 1,030 | 1,040 | 1,010 | 1,010 | 54,000 | 673.33 |
| 1994-06-09 | 979 | 1,020 | 975 | 1,020 | 119,000 | 680 |
| 1994-06-08 | 950 | 975 | 945 | 967 | 65,000 | 644.67 |
| 1994-06-07 | 880 | 940 | 880 | 930 | 66,000 | 620 |
| 1994-06-03 | 899 | 899 | 883 | 890 | 16,000 | 593.33 |
| 1994-06-02 | 910 | 910 | 899 | 899 | 16,000 | 599.33 |
| 1994-06-01 | 862 | 900 | 860 | 900 | 28,000 | 600 |
| 1994-05-31 | 880 | 880 | 860 | 870 | 18,000 | 580 |
| 1994-05-30 | 859 | 880 | 859 | 870 | 23,000 | 580 |
| 1994-05-27 | 865 | 865 | 850 | 860 | 10,000 | 573.33 |
| 1994-05-26 | 856 | 865 | 856 | 865 | 4,000 | 576.67 |
| 1994-05-25 | 860 | 865 | 850 | 860 | 11,000 | 573.33 |
| 1994-05-24 | 850 | 851 | 846 | 850 | 11,000 | 566.67 |
| 1994-05-23 | 865 | 870 | 851 | 851 | 13,000 | 567.33 |
| 1994-05-20 | 881 | 881 | 859 | 866 | 48,000 | 577.33 |
| 1994-05-19 | 810 | 880 | 810 | 879 | 73,000 | 586 |
| 1994-05-18 | 805 | 807 | 797 | 807 | 8,000 | 538 |
| 1994-05-17 | 811 | 820 | 810 | 810 | 11,000 | 540 |
| 1994-05-16 | 820 | 824 | 817 | 817 | 7,000 | 544.67 |
| 1994-05-13 | 820 | 830 | 817 | 830 | 21,000 | 553.33 |
| 1994-05-11 | 820 | 820 | 820 | 820 | 13,000 | 546.67 |
| 1994-05-10 | 825 | 825 | 820 | 820 | 23,000 | 546.67 |
| 1994-05-09 | 819 | 820 | 819 | 820 | 8,000 | 546.67 |
| 1994-05-02 | 819 | 819 | 819 | 819 | 1,000 | 546 |
| 1994-04-28 | 820 | 820 | 820 | 820 | 3,000 | 546.67 |
| 1994-04-27 | 819 | 820 | 819 | 820 | 4,000 | 546.67 |
| 1994-04-26 | 820 | 820 | 820 | 820 | 2,000 | 546.67 |
| 1994-04-25 | 823 | 832 | 820 | 823 | 8,000 | 548.67 |
| 1994-04-22 | 830 | 830 | 822 | 823 | 5,000 | 548.67 |
| 1994-04-21 | 830 | 830 | 830 | 830 | 12,000 | 553.33 |
| 1994-04-20 | 830 | 832 | 830 | 832 | 3,000 | 554.67 |
| 1994-04-19 | 820 | 825 | 820 | 825 | 9,000 | 550 |
| 1994-04-18 | 830 | 833 | 830 | 832 | 10,000 | 554.67 |
| 1994-04-15 | 825 | 825 | 810 | 811 | 14,000 | 540.67 |
| 1994-04-14 | 840 | 840 | 825 | 830 | 8,000 | 553.33 |
| 1994-04-13 | 820 | 830 | 820 | 830 | 14,000 | 553.33 |
| 1994-04-12 | 816 | 820 | 815 | 815 | 10,000 | 543.33 |
| 1994-04-11 | 816 | 816 | 809 | 810 | 6,000 | 540 |
| 1994-04-08 | 801 | 820 | 801 | 806 | 14,000 | 537.33 |
| 1994-04-07 | 820 | 820 | 800 | 800 | 6,000 | 533.33 |
| 1994-04-06 | 810 | 815 | 800 | 810 | 14,000 | 540 |
| 1994-04-05 | 770 | 800 | 770 | 800 | 16,000 | 533.33 |
| 1994-04-04 | 801 | 801 | 780 | 790 | 7,000 | 526.67 |
| 1994-04-01 | 800 | 800 | 795 | 800 | 11,000 | 533.33 |
| 1994-03-31 | 771 | 785 | 771 | 785 | 7,000 | 523.33 |
| 1994-03-30 | 770 | 770 | 770 | 770 | 2,000 | 513.33 |
| 1994-03-29 | 795 | 795 | 785 | 790 | 7,000 | 526.67 |
| 1994-03-28 | 799 | 802 | 790 | 802 | 18,000 | 534.67 |
| 1994-03-25 | 793 | 803 | 793 | 803 | 9,000 | 535.33 |
| 1994-03-24 | 803 | 803 | 790 | 803 | 5,000 | 535.33 |
| 1994-03-23 | 803 | 803 | 802 | 803 | 4,000 | 535.33 |
| 1994-03-22 | 793 | 810 | 793 | 810 | 12,000 | 540 |
| 1994-03-18 | 800 | 800 | 790 | 790 | 10,000 | 526.67 |
| 1994-03-17 | 794 | 800 | 790 | 800 | 19,000 | 533.33 |
| 1994-03-16 | 798 | 800 | 790 | 800 | 14,000 | 533.33 |
| 1994-03-15 | 844 | 844 | 820 | 820 | 18,000 | 546.67 |
| 1994-03-14 | 840 | 850 | 830 | 850 | 47,000 | 566.67 |
| 1994-03-11 | 802 | 840 | 800 | 840 | 54,000 | 560 |
| 1994-03-10 | 760 | 795 | 760 | 790 | 40,000 | 526.67 |
| 1994-03-09 | 762 | 762 | 735 | 752 | 24,000 | 501.33 |
| 1994-03-08 | 765 | 775 | 754 | 754 | 23,000 | 502.67 |
| 1994-03-07 | 700 | 765 | 700 | 765 | 45,000 | 510 |
| 1994-03-04 | 690 | 690 | 690 | 690 | 54,000 | 460 |
| 1994-03-03 | 720 | 720 | 720 | 720 | 2,000 | 480 |
| 1994-03-02 | 720 | 720 | 720 | 720 | 2,000 | 480 |
| 1994-03-01 | 730 | 740 | 715 | 740 | 30,000 | 493.33 |
| 1994-02-28 | 681 | 750 | 680 | 740 | 32,000 | 493.33 |
| 1994-02-25 | 650 | 690 | 650 | 680 | 34,000 | 453.33 |
| 1994-02-24 | 641 | 648 | 635 | 635 | 10,000 | 423.33 |
| 1994-02-23 | 640 | 640 | 640 | 640 | 2,000 | 426.67 |
| 1994-02-22 | 640 | 640 | 640 | 640 | 2,000 | 426.67 |
| 1994-02-21 | 630 | 649 | 630 | 649 | 13,000 | 432.67 |
| 1994-02-17 | 640 | 650 | 640 | 650 | 7,000 | 433.33 |
| 1994-02-16 | 625 | 625 | 625 | 625 | 2,000 | 416.67 |
| 1994-02-15 | 625 | 625 | 625 | 625 | 2,000 | 416.67 |
| 1994-02-14 | 639 | 639 | 635 | 635 | 5,000 | 423.33 |
| 1994-02-09 | 639 | 639 | 625 | 625 | 3,000 | 416.67 |
| 1994-02-08 | 639 | 639 | 639 | 639 | 3,000 | 426 |
| 1994-02-07 | 640 | 640 | 621 | 621 | 3,000 | 414 |
| 1994-02-04 | 640 | 640 | 640 | 640 | 2,000 | 426.67 |
| 1994-02-03 | 640 | 640 | 610 | 610 | 7,000 | 406.67 |
| 1994-02-02 | 639 | 640 | 639 | 640 | 2,000 | 426.67 |
| 1994-02-01 | 620 | 640 | 620 | 639 | 4,000 | 426 |
| 1994-01-31 | 640 | 640 | 640 | 640 | 5,000 | 426.67 |
| 1994-01-28 | 600 | 600 | 590 | 590 | 4,000 | 393.33 |
| 1994-01-27 | 619 | 620 | 619 | 620 | 2,000 | 413.33 |
| 1994-01-26 | 639 | 639 | 630 | 639 | 6,000 | 426 |
| 1994-01-24 | 590 | 590 | 590 | 590 | 5,000 | 393.33 |
| 1994-01-21 | 639 | 639 | 639 | 639 | 1,000 | 426 |
| 1994-01-20 | 630 | 640 | 630 | 640 | 8,000 | 426.67 |
| 1994-01-18 | 601 | 602 | 600 | 600 | 11,000 | 400 |
| 1994-01-14 | 600 | 600 | 600 | 600 | 1,000 | 400 |
| 1994-01-13 | 615 | 615 | 615 | 615 | 3,000 | 410 |
| 1994-01-11 | 630 | 631 | 630 | 630 | 3,000 | 420 |
| 1994-01-06 | 630 | 630 | 630 | 630 | 1,000 | 420 |
分割・併合履歴 ： [2006-12-26]1株→1.5株 [1984-06-27]1株→1.2株
