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
1995-12-2969069069069010,000460
1995-12-286957056957056,000470
1995-12-2767871967871014,000473.33
1995-12-2665865965865856,000438.67
1995-12-2568568565866113,000440.67
1995-12-2268568567567560,000450
1995-12-216986986856852,000456.67
1995-12-206906996906997,000466
1995-12-197007007007006,000466.67
1995-12-1869070069070013,000466.67
1995-12-156706706706701,000446.67
1995-12-146606706606707,000446.67
1995-12-136706756706708,000446.67
1995-12-126886886766762,000450.67
1995-12-116896896896894,000459.33
1995-12-0868069067569010,000460
1995-12-076706906706906,000460
1995-12-066696706606707,000446.67
1995-12-0567067065066016,000440
1995-12-046586606586605,000440
1995-12-016416506416504,000433.33
1995-11-306306406306403,000426.67
1995-11-296406406406401,000426.67
1995-11-286406406406401,000426.67
1995-11-276406406406403,000426.67
1995-11-246206206206206,000413.33
1995-11-226116116106102,000406.67
1995-11-216106106106103,000406.67
1995-11-205996005996004,000400
1995-11-166006006006003,000400
1995-11-156006006006005,000400
1995-11-136106106006002,000400
1995-11-106106106106106,000406.67
1995-11-096106106006004,000400
1995-11-086106106106104,000406.67
1995-11-076206206206206,000413.33
1995-11-066186196186192,000412.67
1995-11-026186186186181,000412
1995-11-016196196196191,000412.67
1995-10-256306306206205,000413.33
1995-10-246296296296292,000419.33
1995-10-236006006006003,000400
1995-10-2062063062063013,000420
1995-10-195805805805805,000386.67
1995-10-186206206206205,000413.33
1995-10-175996005996005,000400
1995-10-165985985805806,000386.67
1995-10-135985985985981,000398.67
1995-10-125815815815811,000387.33
1995-10-116106105805804,000386.67
1995-10-096116126106108,000406.67
1995-10-066106106056106,000406.67
1995-10-056006006006001,000400
1995-10-0461061059559518,000396.67
1995-10-0362062061061010,000406.67
1995-10-026286286106104,000406.67
1995-09-296306306306303,000420
1995-09-286316316306302,000420
1995-09-266306306306301,000420
1995-09-256496506496504,000433.33
1995-09-226506606506607,000440
1995-09-2165165164064010,000426.67
1995-09-206506506506502,000433.33
1995-09-196606606606601,000440
1995-09-1868068067068029,000453.33
1995-09-146506606506608,000440
1995-09-136506506406404,000426.67
1995-09-126556556556558,000436.67
1995-09-116606606506516,000434
1995-09-086606696606694,000446
1995-09-076696696506503,000433.33
1995-09-066696696696691,000446
1995-09-056696696696691,000446
1995-09-046706706706701,000446.67
1995-08-316716716716714,000447.33
1995-08-306716716716713,000447.33
1995-08-296716716716711,000447.33
1995-08-286906906906901,000460
1995-08-2567068067067018,000446.67
1995-08-246306306306301,000420
1995-08-226706706706707,000446.67
1995-08-2167167166167018,000446.67
1995-08-186616706616709,000446.67
1995-08-166306396306397,000426
1995-08-146206206006003,000400
1995-08-106206206206203,000413.33
1995-08-096196196196191,000412.67
1995-08-086126126116114,000407.33
1995-08-076116116116113,000407.33
1995-08-045996105996107,000406.67
1995-08-035685995685996,000399.33
1995-08-025525565525566,000370.67
1995-08-015545555545552,000370
1995-07-315525525525523,000368
1995-07-285505505505502,000366.67
1995-07-275605605505502,000366.67
1995-07-265605605605603,000373.33
1995-07-255885885885884,000392
1995-07-245875875875872,000391.33
1995-07-215755895755899,000392.67
1995-07-2055155155055016,000366.67
1995-07-1957557556156113,000374
1995-07-1857658557557511,000383.33
1995-07-175605745555748,000382.67
1995-07-145905905905904,000393.33
1995-07-135705705505505,000366.67
1995-07-1254057054057037,000380
1995-07-1156056155055016,000366.67
1995-07-105495505495502,000366.67
1995-06-2855055055055011,000366.67
1995-06-225105105105101,000340
1995-06-2056056155056017,000373.33
1995-06-195505505505502,000366.67
1995-06-165205255205208,000346.67
1995-06-145115115115112,000340.67
1995-06-135105105105102,000340
1995-06-125195195195191,000346
1995-06-095495495495491,000366
1995-06-085315315255252,000350
1995-06-065705705705702,000380
1995-06-025305505305506,000366.67
1995-06-015515515505502,000366.67
1995-05-295615615505503,000366.67
1995-05-265635635635636,000375.33
1995-05-255905905905904,000393.33
1995-05-2457058156056015,000373.33
1995-05-235605605605602,000373.33
1995-05-225705705655655,000376.67
1995-05-195755755705705,000380
1995-05-185805805755754,000383.33
1995-05-175765805765802,000386.67
1995-05-165835835805839,000388.67
1995-05-155825825805806,000386.67
1995-05-1256256256256251,000374.67
1995-05-116136136126122,000408
1995-05-096306306306301,000420
1995-05-0864564562863020,000420
1995-05-026606606606603,000440
1995-04-276336336336331,000422
1995-04-266606606606602,000440
1995-04-256406606406607,000440
1995-04-246316406306306,000420
1995-04-2162263062263011,000420
1995-04-206016026016023,000401.33
1995-04-196016016016011,000400.67
1995-04-186116116116111,000407.33
1995-04-176106106106101,000406.67
1995-04-146106106106107,000406.67
1995-04-046716716706704,000446.67
1995-03-316506806506803,000453.33
1995-03-306506506506501,000433.33
1995-03-296506506506502,000433.33
1995-03-286416416416414,000427.33
1995-03-246807006807008,000466.67
1995-03-236386436386438,000428.67
1995-03-206686686686681,000445.33
1995-03-176786786786784,000452
1995-03-166786786786781,000452
1995-03-136756786756782,000452
1995-03-096716716716711,000447.33
1995-03-086706706706702,000446.67
1995-03-0767567567067511,000450
1995-03-066756756756752,000450
1995-03-037007007007001,000466.67
1995-03-027007007007005,000466.67
1995-03-0167168067167613,000450.67
1995-02-286806856706705,000446.67
1995-02-2473574072072010,000480
1995-02-2371073070073013,000486.67
1995-02-2273074073073031,000486.67
1995-02-216737056737009,000466.67
1995-02-206626636626639,000442
1995-02-176506596506509,000433.33
1995-02-166606606606605,000440
1995-02-156596606596606,000440
1995-02-146606606606602,000440
1995-02-136606606506502,000433.33
1995-02-096406506406509,000433.33
1995-02-0866066063064030,000426.67
1995-02-0765165265065012,000433.33
1995-02-0666566565065010,000433.33
1995-02-0366166166066028,000440
1995-02-026516516516514,000434
1995-02-016406406216218,000414
1995-01-316706706606608,000440
1995-01-306856906806807,000453.33
1995-01-276856856856852,000456.67
1995-01-266866866856859,000456.67
1995-01-2570070268568517,000456.67
1995-01-2466967166967013,000446.67
1995-01-236706706706708,000446.67
1995-01-207007007007007,000466.67
1995-01-197407407367364,000490.67
1995-01-187707707497494,000499.33
1995-01-177707707707701,000513.33
1995-01-137857857807804,000520
1995-01-127837857837852,000523.33
1995-01-117817827817822,000521.33
1995-01-107797807797805,000520
1995-01-067997997997992,000532.67
1995-01-058088098088094,000539.33
1995-01-047987987987981,000532

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