7739 キヤノン電子(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 690 | 690 | 690 | 690 | 10,000 | 460 |
| 1995-12-28 | 695 | 705 | 695 | 705 | 6,000 | 470 |
| 1995-12-27 | 678 | 719 | 678 | 710 | 14,000 | 473.33 |
| 1995-12-26 | 658 | 659 | 658 | 658 | 56,000 | 438.67 |
| 1995-12-25 | 685 | 685 | 658 | 661 | 13,000 | 440.67 |
| 1995-12-22 | 685 | 685 | 675 | 675 | 60,000 | 450 |
| 1995-12-21 | 698 | 698 | 685 | 685 | 2,000 | 456.67 |
| 1995-12-20 | 690 | 699 | 690 | 699 | 7,000 | 466 |
| 1995-12-19 | 700 | 700 | 700 | 700 | 6,000 | 466.67 |
| 1995-12-18 | 690 | 700 | 690 | 700 | 13,000 | 466.67 |
| 1995-12-15 | 670 | 670 | 670 | 670 | 1,000 | 446.67 |
| 1995-12-14 | 660 | 670 | 660 | 670 | 7,000 | 446.67 |
| 1995-12-13 | 670 | 675 | 670 | 670 | 8,000 | 446.67 |
| 1995-12-12 | 688 | 688 | 676 | 676 | 2,000 | 450.67 |
| 1995-12-11 | 689 | 689 | 689 | 689 | 4,000 | 459.33 |
| 1995-12-08 | 680 | 690 | 675 | 690 | 10,000 | 460 |
| 1995-12-07 | 670 | 690 | 670 | 690 | 6,000 | 460 |
| 1995-12-06 | 669 | 670 | 660 | 670 | 7,000 | 446.67 |
| 1995-12-05 | 670 | 670 | 650 | 660 | 16,000 | 440 |
| 1995-12-04 | 658 | 660 | 658 | 660 | 5,000 | 440 |
| 1995-12-01 | 641 | 650 | 641 | 650 | 4,000 | 433.33 |
| 1995-11-30 | 630 | 640 | 630 | 640 | 3,000 | 426.67 |
| 1995-11-29 | 640 | 640 | 640 | 640 | 1,000 | 426.67 |
| 1995-11-28 | 640 | 640 | 640 | 640 | 1,000 | 426.67 |
| 1995-11-27 | 640 | 640 | 640 | 640 | 3,000 | 426.67 |
| 1995-11-24 | 620 | 620 | 620 | 620 | 6,000 | 413.33 |
| 1995-11-22 | 611 | 611 | 610 | 610 | 2,000 | 406.67 |
| 1995-11-21 | 610 | 610 | 610 | 610 | 3,000 | 406.67 |
| 1995-11-20 | 599 | 600 | 599 | 600 | 4,000 | 400 |
| 1995-11-16 | 600 | 600 | 600 | 600 | 3,000 | 400 |
| 1995-11-15 | 600 | 600 | 600 | 600 | 5,000 | 400 |
| 1995-11-13 | 610 | 610 | 600 | 600 | 2,000 | 400 |
| 1995-11-10 | 610 | 610 | 610 | 610 | 6,000 | 406.67 |
| 1995-11-09 | 610 | 610 | 600 | 600 | 4,000 | 400 |
| 1995-11-08 | 610 | 610 | 610 | 610 | 4,000 | 406.67 |
| 1995-11-07 | 620 | 620 | 620 | 620 | 6,000 | 413.33 |
| 1995-11-06 | 618 | 619 | 618 | 619 | 2,000 | 412.67 |
| 1995-11-02 | 618 | 618 | 618 | 618 | 1,000 | 412 |
| 1995-11-01 | 619 | 619 | 619 | 619 | 1,000 | 412.67 |
| 1995-10-25 | 630 | 630 | 620 | 620 | 5,000 | 413.33 |
| 1995-10-24 | 629 | 629 | 629 | 629 | 2,000 | 419.33 |
| 1995-10-23 | 600 | 600 | 600 | 600 | 3,000 | 400 |
| 1995-10-20 | 620 | 630 | 620 | 630 | 13,000 | 420 |
| 1995-10-19 | 580 | 580 | 580 | 580 | 5,000 | 386.67 |
| 1995-10-18 | 620 | 620 | 620 | 620 | 5,000 | 413.33 |
| 1995-10-17 | 599 | 600 | 599 | 600 | 5,000 | 400 |
| 1995-10-16 | 598 | 598 | 580 | 580 | 6,000 | 386.67 |
| 1995-10-13 | 598 | 598 | 598 | 598 | 1,000 | 398.67 |
| 1995-10-12 | 581 | 581 | 581 | 581 | 1,000 | 387.33 |
| 1995-10-11 | 610 | 610 | 580 | 580 | 4,000 | 386.67 |
| 1995-10-09 | 611 | 612 | 610 | 610 | 8,000 | 406.67 |
| 1995-10-06 | 610 | 610 | 605 | 610 | 6,000 | 406.67 |
| 1995-10-05 | 600 | 600 | 600 | 600 | 1,000 | 400 |
| 1995-10-04 | 610 | 610 | 595 | 595 | 18,000 | 396.67 |
| 1995-10-03 | 620 | 620 | 610 | 610 | 10,000 | 406.67 |
| 1995-10-02 | 628 | 628 | 610 | 610 | 4,000 | 406.67 |
| 1995-09-29 | 630 | 630 | 630 | 630 | 3,000 | 420 |
| 1995-09-28 | 631 | 631 | 630 | 630 | 2,000 | 420 |
| 1995-09-26 | 630 | 630 | 630 | 630 | 1,000 | 420 |
| 1995-09-25 | 649 | 650 | 649 | 650 | 4,000 | 433.33 |
| 1995-09-22 | 650 | 660 | 650 | 660 | 7,000 | 440 |
| 1995-09-21 | 651 | 651 | 640 | 640 | 10,000 | 426.67 |
| 1995-09-20 | 650 | 650 | 650 | 650 | 2,000 | 433.33 |
| 1995-09-19 | 660 | 660 | 660 | 660 | 1,000 | 440 |
| 1995-09-18 | 680 | 680 | 670 | 680 | 29,000 | 453.33 |
| 1995-09-14 | 650 | 660 | 650 | 660 | 8,000 | 440 |
| 1995-09-13 | 650 | 650 | 640 | 640 | 4,000 | 426.67 |
| 1995-09-12 | 655 | 655 | 655 | 655 | 8,000 | 436.67 |
| 1995-09-11 | 660 | 660 | 650 | 651 | 6,000 | 434 |
| 1995-09-08 | 660 | 669 | 660 | 669 | 4,000 | 446 |
| 1995-09-07 | 669 | 669 | 650 | 650 | 3,000 | 433.33 |
| 1995-09-06 | 669 | 669 | 669 | 669 | 1,000 | 446 |
| 1995-09-05 | 669 | 669 | 669 | 669 | 1,000 | 446 |
| 1995-09-04 | 670 | 670 | 670 | 670 | 1,000 | 446.67 |
| 1995-08-31 | 671 | 671 | 671 | 671 | 4,000 | 447.33 |
| 1995-08-30 | 671 | 671 | 671 | 671 | 3,000 | 447.33 |
| 1995-08-29 | 671 | 671 | 671 | 671 | 1,000 | 447.33 |
| 1995-08-28 | 690 | 690 | 690 | 690 | 1,000 | 460 |
| 1995-08-25 | 670 | 680 | 670 | 670 | 18,000 | 446.67 |
| 1995-08-24 | 630 | 630 | 630 | 630 | 1,000 | 420 |
| 1995-08-22 | 670 | 670 | 670 | 670 | 7,000 | 446.67 |
| 1995-08-21 | 671 | 671 | 661 | 670 | 18,000 | 446.67 |
| 1995-08-18 | 661 | 670 | 661 | 670 | 9,000 | 446.67 |
| 1995-08-16 | 630 | 639 | 630 | 639 | 7,000 | 426 |
| 1995-08-14 | 620 | 620 | 600 | 600 | 3,000 | 400 |
| 1995-08-10 | 620 | 620 | 620 | 620 | 3,000 | 413.33 |
| 1995-08-09 | 619 | 619 | 619 | 619 | 1,000 | 412.67 |
| 1995-08-08 | 612 | 612 | 611 | 611 | 4,000 | 407.33 |
| 1995-08-07 | 611 | 611 | 611 | 611 | 3,000 | 407.33 |
| 1995-08-04 | 599 | 610 | 599 | 610 | 7,000 | 406.67 |
| 1995-08-03 | 568 | 599 | 568 | 599 | 6,000 | 399.33 |
| 1995-08-02 | 552 | 556 | 552 | 556 | 6,000 | 370.67 |
| 1995-08-01 | 554 | 555 | 554 | 555 | 2,000 | 370 |
| 1995-07-31 | 552 | 552 | 552 | 552 | 3,000 | 368 |
| 1995-07-28 | 550 | 550 | 550 | 550 | 2,000 | 366.67 |
| 1995-07-27 | 560 | 560 | 550 | 550 | 2,000 | 366.67 |
| 1995-07-26 | 560 | 560 | 560 | 560 | 3,000 | 373.33 |
| 1995-07-25 | 588 | 588 | 588 | 588 | 4,000 | 392 |
| 1995-07-24 | 587 | 587 | 587 | 587 | 2,000 | 391.33 |
| 1995-07-21 | 575 | 589 | 575 | 589 | 9,000 | 392.67 |
| 1995-07-20 | 551 | 551 | 550 | 550 | 16,000 | 366.67 |
| 1995-07-19 | 575 | 575 | 561 | 561 | 13,000 | 374 |
| 1995-07-18 | 576 | 585 | 575 | 575 | 11,000 | 383.33 |
| 1995-07-17 | 560 | 574 | 555 | 574 | 8,000 | 382.67 |
| 1995-07-14 | 590 | 590 | 590 | 590 | 4,000 | 393.33 |
| 1995-07-13 | 570 | 570 | 550 | 550 | 5,000 | 366.67 |
| 1995-07-12 | 540 | 570 | 540 | 570 | 37,000 | 380 |
| 1995-07-11 | 560 | 561 | 550 | 550 | 16,000 | 366.67 |
| 1995-07-10 | 549 | 550 | 549 | 550 | 2,000 | 366.67 |
| 1995-06-28 | 550 | 550 | 550 | 550 | 11,000 | 366.67 |
| 1995-06-22 | 510 | 510 | 510 | 510 | 1,000 | 340 |
| 1995-06-20 | 560 | 561 | 550 | 560 | 17,000 | 373.33 |
| 1995-06-19 | 550 | 550 | 550 | 550 | 2,000 | 366.67 |
| 1995-06-16 | 520 | 525 | 520 | 520 | 8,000 | 346.67 |
| 1995-06-14 | 511 | 511 | 511 | 511 | 2,000 | 340.67 |
| 1995-06-13 | 510 | 510 | 510 | 510 | 2,000 | 340 |
| 1995-06-12 | 519 | 519 | 519 | 519 | 1,000 | 346 |
| 1995-06-09 | 549 | 549 | 549 | 549 | 1,000 | 366 |
| 1995-06-08 | 531 | 531 | 525 | 525 | 2,000 | 350 |
| 1995-06-06 | 570 | 570 | 570 | 570 | 2,000 | 380 |
| 1995-06-02 | 530 | 550 | 530 | 550 | 6,000 | 366.67 |
| 1995-06-01 | 551 | 551 | 550 | 550 | 2,000 | 366.67 |
| 1995-05-29 | 561 | 561 | 550 | 550 | 3,000 | 366.67 |
| 1995-05-26 | 563 | 563 | 563 | 563 | 6,000 | 375.33 |
| 1995-05-25 | 590 | 590 | 590 | 590 | 4,000 | 393.33 |
| 1995-05-24 | 570 | 581 | 560 | 560 | 15,000 | 373.33 |
| 1995-05-23 | 560 | 560 | 560 | 560 | 2,000 | 373.33 |
| 1995-05-22 | 570 | 570 | 565 | 565 | 5,000 | 376.67 |
| 1995-05-19 | 575 | 575 | 570 | 570 | 5,000 | 380 |
| 1995-05-18 | 580 | 580 | 575 | 575 | 4,000 | 383.33 |
| 1995-05-17 | 576 | 580 | 576 | 580 | 2,000 | 386.67 |
| 1995-05-16 | 583 | 583 | 580 | 583 | 9,000 | 388.67 |
| 1995-05-15 | 582 | 582 | 580 | 580 | 6,000 | 386.67 |
| 1995-05-12 | 562 | 562 | 562 | 562 | 51,000 | 374.67 |
| 1995-05-11 | 613 | 613 | 612 | 612 | 2,000 | 408 |
| 1995-05-09 | 630 | 630 | 630 | 630 | 1,000 | 420 |
| 1995-05-08 | 645 | 645 | 628 | 630 | 20,000 | 420 |
| 1995-05-02 | 660 | 660 | 660 | 660 | 3,000 | 440 |
| 1995-04-27 | 633 | 633 | 633 | 633 | 1,000 | 422 |
| 1995-04-26 | 660 | 660 | 660 | 660 | 2,000 | 440 |
| 1995-04-25 | 640 | 660 | 640 | 660 | 7,000 | 440 |
| 1995-04-24 | 631 | 640 | 630 | 630 | 6,000 | 420 |
| 1995-04-21 | 622 | 630 | 622 | 630 | 11,000 | 420 |
| 1995-04-20 | 601 | 602 | 601 | 602 | 3,000 | 401.33 |
| 1995-04-19 | 601 | 601 | 601 | 601 | 1,000 | 400.67 |
| 1995-04-18 | 611 | 611 | 611 | 611 | 1,000 | 407.33 |
| 1995-04-17 | 610 | 610 | 610 | 610 | 1,000 | 406.67 |
| 1995-04-14 | 610 | 610 | 610 | 610 | 7,000 | 406.67 |
| 1995-04-04 | 671 | 671 | 670 | 670 | 4,000 | 446.67 |
| 1995-03-31 | 650 | 680 | 650 | 680 | 3,000 | 453.33 |
| 1995-03-30 | 650 | 650 | 650 | 650 | 1,000 | 433.33 |
| 1995-03-29 | 650 | 650 | 650 | 650 | 2,000 | 433.33 |
| 1995-03-28 | 641 | 641 | 641 | 641 | 4,000 | 427.33 |
| 1995-03-24 | 680 | 700 | 680 | 700 | 8,000 | 466.67 |
| 1995-03-23 | 638 | 643 | 638 | 643 | 8,000 | 428.67 |
| 1995-03-20 | 668 | 668 | 668 | 668 | 1,000 | 445.33 |
| 1995-03-17 | 678 | 678 | 678 | 678 | 4,000 | 452 |
| 1995-03-16 | 678 | 678 | 678 | 678 | 1,000 | 452 |
| 1995-03-13 | 675 | 678 | 675 | 678 | 2,000 | 452 |
| 1995-03-09 | 671 | 671 | 671 | 671 | 1,000 | 447.33 |
| 1995-03-08 | 670 | 670 | 670 | 670 | 2,000 | 446.67 |
| 1995-03-07 | 675 | 675 | 670 | 675 | 11,000 | 450 |
| 1995-03-06 | 675 | 675 | 675 | 675 | 2,000 | 450 |
| 1995-03-03 | 700 | 700 | 700 | 700 | 1,000 | 466.67 |
| 1995-03-02 | 700 | 700 | 700 | 700 | 5,000 | 466.67 |
| 1995-03-01 | 671 | 680 | 671 | 676 | 13,000 | 450.67 |
| 1995-02-28 | 680 | 685 | 670 | 670 | 5,000 | 446.67 |
| 1995-02-24 | 735 | 740 | 720 | 720 | 10,000 | 480 |
| 1995-02-23 | 710 | 730 | 700 | 730 | 13,000 | 486.67 |
| 1995-02-22 | 730 | 740 | 730 | 730 | 31,000 | 486.67 |
| 1995-02-21 | 673 | 705 | 673 | 700 | 9,000 | 466.67 |
| 1995-02-20 | 662 | 663 | 662 | 663 | 9,000 | 442 |
| 1995-02-17 | 650 | 659 | 650 | 650 | 9,000 | 433.33 |
| 1995-02-16 | 660 | 660 | 660 | 660 | 5,000 | 440 |
| 1995-02-15 | 659 | 660 | 659 | 660 | 6,000 | 440 |
| 1995-02-14 | 660 | 660 | 660 | 660 | 2,000 | 440 |
| 1995-02-13 | 660 | 660 | 650 | 650 | 2,000 | 433.33 |
| 1995-02-09 | 640 | 650 | 640 | 650 | 9,000 | 433.33 |
| 1995-02-08 | 660 | 660 | 630 | 640 | 30,000 | 426.67 |
| 1995-02-07 | 651 | 652 | 650 | 650 | 12,000 | 433.33 |
| 1995-02-06 | 665 | 665 | 650 | 650 | 10,000 | 433.33 |
| 1995-02-03 | 661 | 661 | 660 | 660 | 28,000 | 440 |
| 1995-02-02 | 651 | 651 | 651 | 651 | 4,000 | 434 |
| 1995-02-01 | 640 | 640 | 621 | 621 | 8,000 | 414 |
| 1995-01-31 | 670 | 670 | 660 | 660 | 8,000 | 440 |
| 1995-01-30 | 685 | 690 | 680 | 680 | 7,000 | 453.33 |
| 1995-01-27 | 685 | 685 | 685 | 685 | 2,000 | 456.67 |
| 1995-01-26 | 686 | 686 | 685 | 685 | 9,000 | 456.67 |
| 1995-01-25 | 700 | 702 | 685 | 685 | 17,000 | 456.67 |
| 1995-01-24 | 669 | 671 | 669 | 670 | 13,000 | 446.67 |
| 1995-01-23 | 670 | 670 | 670 | 670 | 8,000 | 446.67 |
| 1995-01-20 | 700 | 700 | 700 | 700 | 7,000 | 466.67 |
| 1995-01-19 | 740 | 740 | 736 | 736 | 4,000 | 490.67 |
| 1995-01-18 | 770 | 770 | 749 | 749 | 4,000 | 499.33 |
| 1995-01-17 | 770 | 770 | 770 | 770 | 1,000 | 513.33 |
| 1995-01-13 | 785 | 785 | 780 | 780 | 4,000 | 520 |
| 1995-01-12 | 783 | 785 | 783 | 785 | 2,000 | 523.33 |
| 1995-01-11 | 781 | 782 | 781 | 782 | 2,000 | 521.33 |
| 1995-01-10 | 779 | 780 | 779 | 780 | 5,000 | 520 |
| 1995-01-06 | 799 | 799 | 799 | 799 | 2,000 | 532.67 |
| 1995-01-05 | 808 | 809 | 808 | 809 | 4,000 | 539.33 |
| 1995-01-04 | 798 | 798 | 798 | 798 | 1,000 | 532 |
分割・併合履歴 ： [2006-12-26]1株→1.5株 [1984-06-27]1株→1.2株
