7739 キヤノン電子(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 726 | 726 | 726 | 726 | 2,000 | 484 |
| 1996-12-27 | 730 | 730 | 725 | 725 | 2,000 | 483.33 |
| 1996-12-26 | 721 | 721 | 721 | 721 | 3,000 | 480.67 |
| 1996-12-25 | 720 | 760 | 720 | 760 | 6,000 | 506.67 |
| 1996-12-24 | 720 | 721 | 720 | 721 | 2,000 | 480.67 |
| 1996-12-20 | 770 | 770 | 740 | 740 | 7,000 | 493.33 |
| 1996-12-19 | 770 | 770 | 770 | 770 | 3,000 | 513.33 |
| 1996-12-18 | 750 | 750 | 750 | 750 | 7,000 | 500 |
| 1996-12-17 | 730 | 730 | 720 | 720 | 3,000 | 480 |
| 1996-12-16 | 780 | 780 | 741 | 741 | 4,000 | 494 |
| 1996-12-13 | 760 | 760 | 760 | 760 | 4,000 | 506.67 |
| 1996-12-12 | 790 | 790 | 790 | 790 | 6,000 | 526.67 |
| 1996-12-11 | 795 | 805 | 795 | 800 | 9,000 | 533.33 |
| 1996-12-10 | 800 | 810 | 800 | 805 | 15,000 | 536.67 |
| 1996-12-09 | 780 | 780 | 780 | 780 | 1,000 | 520 |
| 1996-12-06 | 790 | 790 | 780 | 780 | 4,000 | 520 |
| 1996-12-05 | 780 | 780 | 780 | 780 | 4,000 | 520 |
| 1996-12-04 | 780 | 780 | 780 | 780 | 1,000 | 520 |
| 1996-12-03 | 782 | 800 | 781 | 800 | 10,000 | 533.33 |
| 1996-12-02 | 781 | 785 | 781 | 781 | 3,000 | 520.67 |
| 1996-11-29 | 791 | 791 | 781 | 782 | 8,000 | 521.33 |
| 1996-11-28 | 781 | 781 | 781 | 781 | 1,000 | 520.67 |
| 1996-11-27 | 790 | 800 | 790 | 800 | 4,000 | 533.33 |
| 1996-11-26 | 799 | 799 | 790 | 790 | 3,000 | 526.67 |
| 1996-11-25 | 798 | 800 | 798 | 800 | 5,000 | 533.33 |
| 1996-11-22 | 790 | 790 | 790 | 790 | 1,000 | 526.67 |
| 1996-11-21 | 810 | 810 | 800 | 800 | 9,000 | 533.33 |
| 1996-11-20 | 803 | 803 | 803 | 803 | 1,000 | 535.33 |
| 1996-11-18 | 803 | 803 | 803 | 803 | 2,000 | 535.33 |
| 1996-11-15 | 799 | 799 | 785 | 799 | 9,000 | 532.67 |
| 1996-11-14 | 810 | 810 | 800 | 800 | 9,000 | 533.33 |
| 1996-11-13 | 800 | 815 | 800 | 810 | 3,000 | 540 |
| 1996-11-12 | 801 | 801 | 801 | 801 | 1,000 | 534 |
| 1996-11-11 | 814 | 814 | 800 | 814 | 10,000 | 542.67 |
| 1996-11-08 | 810 | 810 | 800 | 800 | 4,000 | 533.33 |
| 1996-11-07 | 815 | 820 | 815 | 815 | 5,000 | 543.33 |
| 1996-11-06 | 811 | 811 | 810 | 810 | 5,000 | 540 |
| 1996-11-05 | 810 | 811 | 810 | 811 | 7,000 | 540.67 |
| 1996-11-01 | 790 | 810 | 790 | 810 | 4,000 | 540 |
| 1996-10-31 | 810 | 810 | 810 | 810 | 1,000 | 540 |
| 1996-10-29 | 790 | 790 | 780 | 781 | 4,000 | 520.67 |
| 1996-10-28 | 780 | 780 | 780 | 780 | 4,000 | 520 |
| 1996-10-24 | 781 | 781 | 781 | 781 | 6,000 | 520.67 |
| 1996-10-23 | 790 | 790 | 790 | 790 | 6,000 | 526.67 |
| 1996-10-22 | 815 | 815 | 800 | 800 | 11,000 | 533.33 |
| 1996-10-21 | 805 | 805 | 805 | 805 | 3,000 | 536.67 |
| 1996-10-18 | 791 | 805 | 790 | 805 | 5,000 | 536.67 |
| 1996-10-17 | 790 | 790 | 786 | 786 | 4,000 | 524 |
| 1996-10-16 | 790 | 790 | 780 | 780 | 2,000 | 520 |
| 1996-10-11 | 796 | 796 | 796 | 796 | 3,000 | 530.67 |
| 1996-10-09 | 781 | 781 | 781 | 781 | 6,000 | 520.67 |
| 1996-10-08 | 782 | 782 | 781 | 781 | 2,000 | 520.67 |
| 1996-10-07 | 790 | 790 | 781 | 781 | 5,000 | 520.67 |
| 1996-10-04 | 801 | 801 | 801 | 801 | 2,000 | 534 |
| 1996-10-03 | 802 | 802 | 802 | 802 | 2,000 | 534.67 |
| 1996-10-01 | 830 | 830 | 830 | 830 | 10,000 | 553.33 |
| 1996-09-30 | 820 | 820 | 810 | 810 | 6,000 | 540 |
| 1996-09-26 | 786 | 800 | 786 | 800 | 3,000 | 533.33 |
| 1996-09-25 | 790 | 791 | 790 | 791 | 6,000 | 527.33 |
| 1996-09-24 | 825 | 830 | 825 | 830 | 6,000 | 553.33 |
| 1996-09-20 | 795 | 795 | 795 | 795 | 1,000 | 530 |
| 1996-09-19 | 790 | 790 | 785 | 790 | 3,000 | 526.67 |
| 1996-09-18 | 790 | 790 | 790 | 790 | 4,000 | 526.67 |
| 1996-09-17 | 800 | 800 | 791 | 800 | 6,000 | 533.33 |
| 1996-09-13 | 780 | 780 | 775 | 780 | 6,000 | 520 |
| 1996-09-12 | 785 | 785 | 780 | 780 | 7,000 | 520 |
| 1996-09-11 | 788 | 791 | 788 | 791 | 3,000 | 527.33 |
| 1996-09-10 | 789 | 789 | 788 | 788 | 3,000 | 525.33 |
| 1996-09-09 | 781 | 785 | 781 | 781 | 4,000 | 520.67 |
| 1996-09-06 | 781 | 783 | 780 | 780 | 6,000 | 520 |
| 1996-09-05 | 781 | 781 | 781 | 781 | 3,000 | 520.67 |
| 1996-09-04 | 782 | 782 | 780 | 780 | 4,000 | 520 |
| 1996-09-03 | 781 | 781 | 781 | 781 | 2,000 | 520.67 |
| 1996-09-02 | 780 | 780 | 780 | 780 | 3,000 | 520 |
| 1996-08-30 | 795 | 795 | 795 | 795 | 2,000 | 530 |
| 1996-08-29 | 824 | 824 | 824 | 824 | 1,000 | 549.33 |
| 1996-08-28 | 840 | 840 | 840 | 840 | 1,000 | 560 |
| 1996-08-27 | 864 | 864 | 854 | 864 | 4,000 | 576 |
| 1996-08-26 | 868 | 870 | 868 | 868 | 14,000 | 578.67 |
| 1996-08-23 | 868 | 868 | 868 | 868 | 6,000 | 578.67 |
| 1996-08-22 | 817 | 870 | 817 | 870 | 11,000 | 580 |
| 1996-08-19 | 795 | 810 | 795 | 800 | 12,000 | 533.33 |
| 1996-08-15 | 791 | 795 | 791 | 795 | 7,000 | 530 |
| 1996-08-14 | 781 | 781 | 781 | 781 | 1,000 | 520.67 |
| 1996-08-12 | 795 | 795 | 792 | 792 | 4,000 | 528 |
| 1996-08-08 | 795 | 795 | 795 | 795 | 1,000 | 530 |
| 1996-08-07 | 800 | 800 | 795 | 795 | 2,000 | 530 |
| 1996-08-06 | 800 | 801 | 800 | 800 | 4,000 | 533.33 |
| 1996-08-05 | 812 | 812 | 801 | 801 | 2,000 | 534 |
| 1996-08-02 | 800 | 800 | 790 | 800 | 4,000 | 533.33 |
| 1996-08-01 | 795 | 800 | 795 | 800 | 6,000 | 533.33 |
| 1996-07-31 | 800 | 800 | 800 | 800 | 6,000 | 533.33 |
| 1996-07-30 | 806 | 806 | 806 | 806 | 2,000 | 537.33 |
| 1996-07-29 | 801 | 801 | 801 | 801 | 1,000 | 534 |
| 1996-07-26 | 800 | 800 | 791 | 791 | 3,000 | 527.33 |
| 1996-07-25 | 809 | 810 | 790 | 790 | 8,000 | 526.67 |
| 1996-07-24 | 811 | 811 | 810 | 810 | 6,000 | 540 |
| 1996-07-23 | 811 | 811 | 811 | 811 | 3,000 | 540.67 |
| 1996-07-22 | 810 | 820 | 810 | 811 | 10,000 | 540.67 |
| 1996-07-19 | 830 | 830 | 820 | 820 | 6,000 | 546.67 |
| 1996-07-17 | 840 | 840 | 830 | 830 | 3,000 | 553.33 |
| 1996-07-16 | 850 | 850 | 844 | 844 | 12,000 | 562.67 |
| 1996-07-15 | 855 | 855 | 851 | 852 | 4,000 | 568 |
| 1996-07-12 | 865 | 865 | 855 | 855 | 11,000 | 570 |
| 1996-07-11 | 875 | 875 | 875 | 875 | 1,000 | 583.33 |
| 1996-07-10 | 876 | 876 | 875 | 875 | 3,000 | 583.33 |
| 1996-07-09 | 890 | 890 | 875 | 875 | 3,000 | 583.33 |
| 1996-07-08 | 900 | 900 | 870 | 870 | 12,000 | 580 |
| 1996-07-05 | 856 | 880 | 856 | 880 | 5,000 | 586.67 |
| 1996-07-04 | 871 | 880 | 851 | 851 | 16,000 | 567.33 |
| 1996-07-03 | 880 | 880 | 880 | 880 | 3,000 | 586.67 |
| 1996-07-02 | 890 | 890 | 885 | 885 | 4,000 | 590 |
| 1996-07-01 | 881 | 881 | 880 | 880 | 2,000 | 586.67 |
| 1996-06-28 | 880 | 880 | 880 | 880 | 4,000 | 586.67 |
| 1996-06-27 | 881 | 890 | 881 | 889 | 5,000 | 592.67 |
| 1996-06-26 | 900 | 900 | 890 | 890 | 12,000 | 593.33 |
| 1996-06-24 | 919 | 919 | 919 | 919 | 1,000 | 612.67 |
| 1996-06-21 | 917 | 920 | 917 | 920 | 10,000 | 613.33 |
| 1996-06-20 | 905 | 905 | 880 | 880 | 8,000 | 586.67 |
| 1996-06-19 | 909 | 909 | 900 | 900 | 11,000 | 600 |
| 1996-06-18 | 925 | 930 | 925 | 929 | 10,000 | 619.33 |
| 1996-06-17 | 928 | 929 | 920 | 929 | 11,000 | 619.33 |
| 1996-06-14 | 929 | 929 | 929 | 929 | 3,000 | 619.33 |
| 1996-06-13 | 929 | 929 | 929 | 929 | 1,000 | 619.33 |
| 1996-06-12 | 934 | 935 | 929 | 934 | 7,000 | 622.67 |
| 1996-06-11 | 900 | 935 | 900 | 935 | 14,000 | 623.33 |
| 1996-06-10 | 900 | 900 | 895 | 895 | 8,000 | 596.67 |
| 1996-06-07 | 901 | 910 | 900 | 900 | 18,000 | 600 |
| 1996-06-06 | 900 | 900 | 900 | 900 | 3,000 | 600 |
| 1996-06-05 | 937 | 937 | 924 | 924 | 11,000 | 616 |
| 1996-06-04 | 909 | 918 | 890 | 918 | 12,000 | 612 |
| 1996-06-03 | 934 | 934 | 918 | 918 | 12,000 | 612 |
| 1996-05-31 | 930 | 939 | 930 | 934 | 55,000 | 622.67 |
| 1996-05-30 | 940 | 940 | 910 | 910 | 13,000 | 606.67 |
| 1996-05-29 | 905 | 949 | 895 | 940 | 48,000 | 626.67 |
| 1996-05-28 | 881 | 885 | 880 | 885 | 22,000 | 590 |
| 1996-05-27 | 896 | 896 | 880 | 880 | 5,000 | 586.67 |
| 1996-05-24 | 909 | 910 | 896 | 900 | 24,000 | 600 |
| 1996-05-23 | 910 | 920 | 905 | 914 | 75,000 | 609.33 |
| 1996-05-22 | 909 | 910 | 900 | 904 | 59,000 | 602.67 |
| 1996-05-21 | 875 | 890 | 875 | 880 | 14,000 | 586.67 |
| 1996-05-20 | 876 | 876 | 870 | 870 | 3,000 | 580 |
| 1996-05-17 | 871 | 880 | 870 | 870 | 7,000 | 580 |
| 1996-05-16 | 880 | 885 | 865 | 865 | 5,000 | 576.67 |
| 1996-05-15 | 854 | 874 | 854 | 874 | 12,000 | 582.67 |
| 1996-05-14 | 858 | 860 | 850 | 850 | 13,000 | 566.67 |
| 1996-05-13 | 900 | 909 | 860 | 870 | 37,000 | 580 |
| 1996-05-10 | 910 | 910 | 900 | 904 | 105,000 | 602.67 |
| 1996-05-09 | 840 | 845 | 830 | 830 | 11,000 | 553.33 |
| 1996-05-08 | 830 | 830 | 822 | 830 | 5,000 | 553.33 |
| 1996-05-07 | 820 | 830 | 820 | 830 | 5,000 | 553.33 |
| 1996-05-02 | 830 | 840 | 830 | 840 | 13,000 | 560 |
| 1996-05-01 | 839 | 839 | 830 | 830 | 5,000 | 553.33 |
| 1996-04-30 | 819 | 841 | 819 | 841 | 7,000 | 560.67 |
| 1996-04-26 | 840 | 848 | 840 | 845 | 11,000 | 563.33 |
| 1996-04-25 | 844 | 850 | 835 | 840 | 15,000 | 560 |
| 1996-04-24 | 831 | 844 | 830 | 844 | 17,000 | 562.67 |
| 1996-04-23 | 837 | 837 | 835 | 835 | 4,000 | 556.67 |
| 1996-04-22 | 845 | 845 | 827 | 827 | 19,000 | 551.33 |
| 1996-04-19 | 860 | 860 | 850 | 855 | 37,000 | 570 |
| 1996-04-18 | 870 | 870 | 860 | 869 | 37,000 | 579.33 |
| 1996-04-17 | 880 | 880 | 855 | 858 | 40,000 | 572 |
| 1996-04-16 | 815 | 916 | 815 | 910 | 94,000 | 606.67 |
| 1996-04-15 | 814 | 823 | 810 | 816 | 32,000 | 544 |
| 1996-04-12 | 790 | 820 | 790 | 815 | 68,000 | 543.33 |
| 1996-04-11 | 789 | 789 | 770 | 780 | 23,000 | 520 |
| 1996-04-10 | 790 | 795 | 760 | 760 | 41,000 | 506.67 |
| 1996-04-09 | 760 | 791 | 760 | 790 | 52,000 | 526.67 |
| 1996-04-08 | 734 | 755 | 734 | 755 | 19,000 | 503.33 |
| 1996-04-05 | 712 | 715 | 711 | 715 | 3,000 | 476.67 |
| 1996-04-04 | 713 | 713 | 710 | 710 | 8,000 | 473.33 |
| 1996-04-03 | 719 | 720 | 710 | 710 | 4,000 | 473.33 |
| 1996-04-02 | 730 | 730 | 710 | 728 | 15,000 | 485.33 |
| 1996-04-01 | 708 | 708 | 708 | 708 | 1,000 | 472 |
| 1996-03-29 | 681 | 688 | 681 | 688 | 7,000 | 458.67 |
| 1996-03-28 | 681 | 683 | 681 | 681 | 7,000 | 454 |
| 1996-03-27 | 681 | 681 | 681 | 681 | 3,000 | 454 |
| 1996-03-26 | 681 | 681 | 672 | 681 | 5,000 | 454 |
| 1996-03-25 | 681 | 681 | 681 | 681 | 6,000 | 454 |
| 1996-03-22 | 681 | 681 | 681 | 681 | 2,000 | 454 |
| 1996-03-21 | 679 | 695 | 679 | 681 | 10,000 | 454 |
| 1996-03-19 | 689 | 689 | 689 | 689 | 2,000 | 459.33 |
| 1996-03-18 | 680 | 690 | 680 | 690 | 4,000 | 460 |
| 1996-03-15 | 661 | 670 | 660 | 670 | 3,000 | 446.67 |
| 1996-03-12 | 690 | 690 | 690 | 690 | 1,000 | 460 |
| 1996-03-11 | 650 | 650 | 650 | 650 | 2,000 | 433.33 |
| 1996-03-08 | 660 | 660 | 660 | 660 | 1,000 | 440 |
| 1996-03-06 | 665 | 665 | 665 | 665 | 2,000 | 443.33 |
| 1996-03-05 | 660 | 665 | 660 | 665 | 6,000 | 443.33 |
| 1996-03-04 | 666 | 666 | 660 | 660 | 3,000 | 440 |
| 1996-03-01 | 673 | 673 | 650 | 666 | 8,000 | 444 |
| 1996-02-29 | 680 | 680 | 679 | 679 | 6,000 | 452.67 |
| 1996-02-28 | 680 | 680 | 672 | 672 | 3,000 | 448 |
| 1996-02-27 | 681 | 681 | 681 | 681 | 1,000 | 454 |
| 1996-02-23 | 680 | 680 | 680 | 680 | 8,000 | 453.33 |
| 1996-02-22 | 690 | 700 | 690 | 700 | 8,000 | 466.67 |
| 1996-02-21 | 689 | 690 | 689 | 690 | 3,000 | 460 |
| 1996-02-20 | 700 | 700 | 690 | 690 | 7,000 | 460 |
| 1996-02-19 | 700 | 701 | 700 | 700 | 7,000 | 466.67 |
| 1996-02-16 | 715 | 719 | 700 | 700 | 18,000 | 466.67 |
| 1996-02-15 | 720 | 720 | 720 | 720 | 6,000 | 480 |
| 1996-02-14 | 720 | 720 | 720 | 720 | 3,000 | 480 |
| 1996-02-13 | 720 | 720 | 720 | 720 | 2,000 | 480 |
| 1996-02-09 | 722 | 722 | 716 | 721 | 8,000 | 480.67 |
| 1996-02-08 | 720 | 720 | 715 | 715 | 13,000 | 476.67 |
| 1996-02-07 | 720 | 720 | 720 | 720 | 9,000 | 480 |
| 1996-02-06 | 718 | 718 | 714 | 718 | 3,000 | 478.67 |
| 1996-02-05 | 718 | 718 | 718 | 718 | 40,000 | 478.67 |
| 1996-02-02 | 730 | 730 | 714 | 714 | 18,000 | 476 |
| 1996-02-01 | 730 | 730 | 730 | 730 | 2,000 | 486.67 |
| 1996-01-31 | 733 | 733 | 728 | 733 | 8,000 | 488.67 |
| 1996-01-30 | 725 | 725 | 725 | 725 | 4,000 | 483.33 |
| 1996-01-29 | 734 | 734 | 726 | 727 | 9,000 | 484.67 |
| 1996-01-26 | 714 | 714 | 714 | 714 | 3,000 | 476 |
| 1996-01-25 | 734 | 734 | 734 | 734 | 4,000 | 489.33 |
| 1996-01-24 | 724 | 724 | 724 | 724 | 2,000 | 482.67 |
| 1996-01-23 | 734 | 734 | 734 | 734 | 2,000 | 489.33 |
| 1996-01-22 | 720 | 736 | 720 | 735 | 16,000 | 490 |
| 1996-01-19 | 720 | 720 | 701 | 701 | 28,000 | 467.33 |
| 1996-01-18 | 740 | 740 | 740 | 740 | 3,000 | 493.33 |
| 1996-01-17 | 740 | 760 | 740 | 760 | 6,000 | 506.67 |
| 1996-01-16 | 750 | 760 | 750 | 760 | 3,000 | 506.67 |
| 1996-01-12 | 749 | 750 | 745 | 750 | 11,000 | 500 |
| 1996-01-11 | 749 | 763 | 749 | 750 | 12,000 | 500 |
| 1996-01-10 | 744 | 769 | 735 | 765 | 33,000 | 510 |
| 1996-01-09 | 715 | 740 | 715 | 735 | 11,000 | 490 |
| 1996-01-08 | 706 | 715 | 706 | 715 | 10,000 | 476.67 |
| 1996-01-05 | 700 | 700 | 692 | 700 | 14,000 | 466.67 |
| 1996-01-04 | 690 | 690 | 684 | 690 | 9,000 | 460 |
分割・併合履歴 ： [2006-12-26]1株→1.5株 [1984-06-27]1株→1.2株
