7739 キヤノン電子(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 659 | 659 | 650 | 650 | 7,000 | 433.33 |
| 1997-12-29 | 689 | 689 | 689 | 689 | 4,000 | 459.33 |
| 1997-12-25 | 701 | 701 | 690 | 700 | 9,000 | 466.67 |
| 1997-12-24 | 650 | 650 | 650 | 650 | 9,000 | 433.33 |
| 1997-12-22 | 750 | 750 | 730 | 740 | 7,000 | 493.33 |
| 1997-12-19 | 740 | 750 | 740 | 750 | 10,000 | 500 |
| 1997-12-18 | 740 | 750 | 740 | 750 | 13,000 | 500 |
| 1997-12-17 | 709 | 710 | 709 | 710 | 3,000 | 473.33 |
| 1997-12-16 | 709 | 709 | 709 | 709 | 1,000 | 472.67 |
| 1997-12-15 | 695 | 710 | 692 | 710 | 9,000 | 473.33 |
| 1997-12-11 | 740 | 740 | 740 | 740 | 1,000 | 493.33 |
| 1997-12-10 | 744 | 744 | 744 | 744 | 1,000 | 496 |
| 1997-12-09 | 720 | 720 | 720 | 720 | 3,000 | 480 |
| 1997-12-08 | 700 | 700 | 690 | 690 | 6,000 | 460 |
| 1997-12-05 | 695 | 695 | 695 | 695 | 1,000 | 463.33 |
| 1997-12-04 | 710 | 710 | 710 | 710 | 9,000 | 473.33 |
| 1997-12-03 | 720 | 720 | 710 | 710 | 4,000 | 473.33 |
| 1997-12-02 | 729 | 755 | 729 | 755 | 4,000 | 503.33 |
| 1997-12-01 | 710 | 729 | 710 | 729 | 4,000 | 486 |
| 1997-11-28 | 729 | 729 | 720 | 720 | 4,000 | 480 |
| 1997-11-27 | 699 | 729 | 699 | 729 | 3,000 | 486 |
| 1997-11-26 | 703 | 703 | 695 | 695 | 3,000 | 463.33 |
| 1997-11-25 | 709 | 710 | 709 | 710 | 8,000 | 473.33 |
| 1997-11-21 | 691 | 721 | 691 | 721 | 12,000 | 480.67 |
| 1997-11-20 | 670 | 671 | 660 | 660 | 11,000 | 440 |
| 1997-11-19 | 738 | 738 | 700 | 700 | 5,000 | 466.67 |
| 1997-11-18 | 748 | 748 | 730 | 738 | 18,000 | 492 |
| 1997-11-14 | 753 | 753 | 749 | 749 | 12,000 | 499.33 |
| 1997-11-13 | 750 | 754 | 750 | 754 | 7,000 | 502.67 |
| 1997-11-12 | 750 | 750 | 750 | 750 | 2,000 | 500 |
| 1997-11-11 | 750 | 750 | 750 | 750 | 1,000 | 500 |
| 1997-11-10 | 749 | 749 | 720 | 720 | 4,000 | 480 |
| 1997-11-07 | 750 | 761 | 750 | 755 | 10,000 | 503.33 |
| 1997-11-06 | 752 | 752 | 750 | 750 | 31,000 | 500 |
| 1997-11-05 | 790 | 790 | 751 | 751 | 5,000 | 500.67 |
| 1997-11-04 | 790 | 790 | 770 | 770 | 3,000 | 513.33 |
| 1997-10-31 | 761 | 800 | 761 | 800 | 5,000 | 533.33 |
| 1997-10-30 | 765 | 770 | 763 | 770 | 4,000 | 513.33 |
| 1997-10-29 | 770 | 770 | 770 | 770 | 2,000 | 513.33 |
| 1997-10-28 | 770 | 770 | 770 | 770 | 6,000 | 513.33 |
| 1997-10-27 | 810 | 810 | 810 | 810 | 1,000 | 540 |
| 1997-10-24 | 790 | 790 | 790 | 790 | 4,000 | 526.67 |
| 1997-10-23 | 850 | 850 | 850 | 850 | 6,000 | 566.67 |
| 1997-10-21 | 772 | 776 | 772 | 776 | 2,000 | 517.33 |
| 1997-10-20 | 766 | 766 | 766 | 766 | 1,000 | 510.67 |
| 1997-10-15 | 751 | 755 | 751 | 755 | 2,000 | 503.33 |
| 1997-10-14 | 750 | 750 | 750 | 750 | 2,000 | 500 |
| 1997-10-13 | 780 | 780 | 750 | 750 | 2,000 | 500 |
| 1997-10-09 | 790 | 790 | 780 | 780 | 7,000 | 520 |
| 1997-10-08 | 800 | 800 | 800 | 800 | 1,000 | 533.33 |
| 1997-10-06 | 801 | 801 | 780 | 780 | 2,000 | 520 |
| 1997-10-03 | 800 | 800 | 800 | 800 | 4,000 | 533.33 |
| 1997-10-02 | 800 | 800 | 800 | 800 | 3,000 | 533.33 |
| 1997-10-01 | 800 | 800 | 800 | 800 | 4,000 | 533.33 |
| 1997-09-26 | 860 | 860 | 860 | 860 | 5,000 | 573.33 |
| 1997-09-25 | 860 | 860 | 860 | 860 | 3,000 | 573.33 |
| 1997-09-24 | 840 | 840 | 840 | 840 | 1,000 | 560 |
| 1997-09-22 | 855 | 855 | 855 | 855 | 5,000 | 570 |
| 1997-09-19 | 835 | 835 | 835 | 835 | 5,000 | 556.67 |
| 1997-09-18 | 830 | 850 | 830 | 850 | 3,000 | 566.67 |
| 1997-09-17 | 865 | 865 | 830 | 830 | 4,000 | 553.33 |
| 1997-09-12 | 875 | 875 | 875 | 875 | 2,000 | 583.33 |
| 1997-09-11 | 880 | 894 | 880 | 894 | 2,000 | 596 |
| 1997-09-05 | 900 | 900 | 900 | 900 | 1,000 | 600 |
| 1997-09-04 | 920 | 920 | 920 | 920 | 2,000 | 613.33 |
| 1997-09-02 | 871 | 880 | 859 | 880 | 13,000 | 586.67 |
| 1997-09-01 | 870 | 871 | 870 | 871 | 7,000 | 580.67 |
| 1997-08-29 | 900 | 900 | 870 | 880 | 17,000 | 586.67 |
| 1997-08-28 | 910 | 910 | 900 | 900 | 20,000 | 600 |
| 1997-08-27 | 920 | 930 | 920 | 920 | 5,000 | 613.33 |
| 1997-08-26 | 930 | 930 | 930 | 930 | 2,000 | 620 |
| 1997-08-25 | 940 | 940 | 940 | 940 | 3,000 | 626.67 |
| 1997-08-22 | 950 | 950 | 930 | 930 | 13,000 | 620 |
| 1997-08-21 | 940 | 940 | 940 | 940 | 3,000 | 626.67 |
| 1997-08-20 | 940 | 950 | 940 | 950 | 3,000 | 633.33 |
| 1997-08-19 | 968 | 968 | 940 | 940 | 6,000 | 626.67 |
| 1997-08-18 | 979 | 979 | 950 | 950 | 4,000 | 633.33 |
| 1997-08-15 | 980 | 990 | 980 | 990 | 6,000 | 660 |
| 1997-08-14 | 910 | 940 | 910 | 940 | 4,000 | 626.67 |
| 1997-08-13 | 936 | 936 | 905 | 905 | 18,000 | 603.33 |
| 1997-08-12 | 933 | 936 | 913 | 936 | 8,000 | 624 |
| 1997-08-11 | 934 | 935 | 934 | 935 | 3,000 | 623.33 |
| 1997-08-08 | 969 | 969 | 945 | 945 | 18,000 | 630 |
| 1997-08-07 | 1,000 | 1,000 | 983 | 983 | 9,000 | 655.33 |
| 1997-08-06 | 1,000 | 1,000 | 990 | 1,000 | 6,000 | 666.67 |
| 1997-08-05 | 1,010 | 1,010 | 1,000 | 1,000 | 16,000 | 666.67 |
| 1997-08-04 | 1,040 | 1,040 | 1,020 | 1,020 | 18,000 | 680 |
| 1997-08-01 | 1,040 | 1,050 | 1,030 | 1,040 | 33,000 | 693.33 |
| 1997-07-31 | 1,020 | 1,030 | 1,010 | 1,030 | 41,000 | 686.67 |
| 1997-07-30 | 995 | 1,010 | 995 | 1,000 | 48,000 | 666.67 |
| 1997-07-29 | 991 | 998 | 991 | 995 | 23,000 | 663.33 |
| 1997-07-28 | 1,000 | 1,000 | 990 | 991 | 7,000 | 660.67 |
| 1997-07-25 | 981 | 1,000 | 981 | 1,000 | 18,000 | 666.67 |
| 1997-07-24 | 970 | 980 | 970 | 980 | 40,000 | 653.33 |
| 1997-07-23 | 991 | 991 | 990 | 990 | 7,000 | 660 |
| 1997-07-22 | 1,000 | 1,000 | 990 | 990 | 14,000 | 660 |
| 1997-07-18 | 1,010 | 1,030 | 986 | 999 | 33,000 | 666 |
| 1997-07-17 | 1,050 | 1,050 | 1,010 | 1,010 | 59,000 | 673.33 |
| 1997-07-16 | 1,030 | 1,070 | 1,020 | 1,030 | 171,000 | 686.67 |
| 1997-07-15 | 1,010 | 1,010 | 1,010 | 1,010 | 107,000 | 673.33 |
| 1997-07-14 | 920 | 920 | 910 | 910 | 3,000 | 606.67 |
| 1997-07-11 | 910 | 910 | 910 | 910 | 3,000 | 606.67 |
| 1997-07-10 | 910 | 911 | 910 | 910 | 8,000 | 606.67 |
| 1997-07-09 | 920 | 920 | 920 | 920 | 2,000 | 613.33 |
| 1997-07-08 | 919 | 919 | 900 | 900 | 3,000 | 600 |
| 1997-07-07 | 925 | 925 | 925 | 925 | 2,000 | 616.67 |
| 1997-07-04 | 925 | 925 | 925 | 925 | 1,000 | 616.67 |
| 1997-07-03 | 939 | 940 | 930 | 930 | 8,000 | 620 |
| 1997-07-02 | 940 | 940 | 940 | 940 | 3,000 | 626.67 |
| 1997-07-01 | 951 | 951 | 940 | 940 | 5,000 | 626.67 |
| 1997-06-30 | 940 | 950 | 940 | 950 | 9,000 | 633.33 |
| 1997-06-27 | 950 | 950 | 950 | 950 | 3,000 | 633.33 |
| 1997-06-26 | 950 | 950 | 950 | 950 | 8,000 | 633.33 |
| 1997-06-25 | 950 | 950 | 950 | 950 | 6,000 | 633.33 |
| 1997-06-24 | 959 | 959 | 950 | 950 | 4,000 | 633.33 |
| 1997-06-23 | 969 | 969 | 960 | 966 | 9,000 | 644 |
| 1997-06-20 | 979 | 980 | 951 | 951 | 12,000 | 634 |
| 1997-06-19 | 970 | 980 | 960 | 980 | 15,000 | 653.33 |
| 1997-06-18 | 981 | 981 | 970 | 970 | 19,000 | 646.67 |
| 1997-06-17 | 955 | 965 | 955 | 965 | 28,000 | 643.33 |
| 1997-06-16 | 940 | 960 | 940 | 960 | 13,000 | 640 |
| 1997-06-13 | 950 | 950 | 949 | 950 | 10,000 | 633.33 |
| 1997-06-12 | 951 | 951 | 940 | 949 | 4,000 | 632.67 |
| 1997-06-11 | 982 | 982 | 950 | 951 | 11,000 | 634 |
| 1997-06-10 | 983 | 983 | 983 | 983 | 23,000 | 655.33 |
| 1997-06-09 | 999 | 999 | 980 | 983 | 43,000 | 655.33 |
| 1997-06-06 | 970 | 999 | 970 | 995 | 55,000 | 663.33 |
| 1997-06-05 | 990 | 1,000 | 980 | 980 | 86,000 | 653.33 |
| 1997-06-04 | 948 | 988 | 948 | 988 | 67,000 | 658.67 |
| 1997-06-03 | 931 | 955 | 930 | 955 | 48,000 | 636.67 |
| 1997-06-02 | 940 | 940 | 920 | 930 | 19,000 | 620 |
| 1997-05-30 | 929 | 950 | 920 | 949 | 101,000 | 632.67 |
| 1997-05-29 | 891 | 920 | 890 | 920 | 21,000 | 613.33 |
| 1997-05-28 | 898 | 898 | 890 | 890 | 3,000 | 593.33 |
| 1997-05-27 | 880 | 900 | 880 | 890 | 22,000 | 593.33 |
| 1997-05-26 | 880 | 900 | 880 | 890 | 9,000 | 593.33 |
| 1997-05-23 | 879 | 880 | 859 | 875 | 19,000 | 583.33 |
| 1997-05-22 | 880 | 885 | 880 | 880 | 8,000 | 586.67 |
| 1997-05-21 | 855 | 885 | 850 | 850 | 11,000 | 566.67 |
| 1997-05-20 | 859 | 859 | 855 | 855 | 5,000 | 570 |
| 1997-05-19 | 855 | 855 | 850 | 855 | 9,000 | 570 |
| 1997-05-16 | 860 | 870 | 850 | 855 | 14,000 | 570 |
| 1997-05-15 | 855 | 865 | 855 | 865 | 2,000 | 576.67 |
| 1997-05-14 | 885 | 885 | 870 | 870 | 6,000 | 580 |
| 1997-05-13 | 899 | 900 | 881 | 894 | 8,000 | 596 |
| 1997-05-12 | 862 | 870 | 862 | 870 | 4,000 | 580 |
| 1997-05-09 | 910 | 910 | 900 | 900 | 9,000 | 600 |
| 1997-05-08 | 916 | 916 | 900 | 910 | 16,000 | 606.67 |
| 1997-05-07 | 929 | 930 | 916 | 916 | 17,000 | 610.67 |
| 1997-05-06 | 912 | 930 | 910 | 929 | 32,000 | 619.33 |
| 1997-05-02 | 899 | 910 | 899 | 910 | 14,000 | 606.67 |
| 1997-05-01 | 900 | 918 | 900 | 909 | 19,000 | 606 |
| 1997-04-30 | 896 | 900 | 895 | 900 | 33,000 | 600 |
| 1997-04-28 | 886 | 900 | 886 | 895 | 26,000 | 596.67 |
| 1997-04-25 | 889 | 910 | 880 | 900 | 67,000 | 600 |
| 1997-04-24 | 870 | 887 | 870 | 879 | 23,000 | 586 |
| 1997-04-23 | 821 | 860 | 821 | 860 | 34,000 | 573.33 |
| 1997-04-22 | 825 | 830 | 815 | 820 | 32,000 | 546.67 |
| 1997-04-21 | 811 | 811 | 810 | 810 | 19,000 | 540 |
| 1997-04-18 | 800 | 810 | 800 | 810 | 14,000 | 540 |
| 1997-04-17 | 795 | 800 | 795 | 800 | 11,000 | 533.33 |
| 1997-04-16 | 790 | 790 | 790 | 790 | 2,000 | 526.67 |
| 1997-04-15 | 780 | 790 | 780 | 790 | 8,000 | 526.67 |
| 1997-04-14 | 779 | 790 | 772 | 790 | 31,000 | 526.67 |
| 1997-04-11 | 760 | 760 | 760 | 760 | 4,000 | 506.67 |
| 1997-04-10 | 760 | 780 | 760 | 780 | 25,000 | 520 |
| 1997-04-09 | 750 | 770 | 750 | 770 | 11,000 | 513.33 |
| 1997-04-08 | 746 | 750 | 746 | 750 | 3,000 | 500 |
| 1997-04-07 | 744 | 744 | 744 | 744 | 1,000 | 496 |
| 1997-04-04 | 751 | 751 | 751 | 751 | 1,000 | 500.67 |
| 1997-04-03 | 743 | 760 | 743 | 750 | 4,000 | 500 |
| 1997-04-02 | 770 | 770 | 760 | 760 | 2,000 | 506.67 |
| 1997-04-01 | 750 | 760 | 750 | 760 | 5,000 | 506.67 |
| 1997-03-28 | 771 | 771 | 750 | 750 | 6,000 | 500 |
| 1997-03-27 | 770 | 770 | 770 | 770 | 2,000 | 513.33 |
| 1997-03-26 | 770 | 770 | 770 | 770 | 3,000 | 513.33 |
| 1997-03-25 | 760 | 760 | 760 | 760 | 3,000 | 506.67 |
| 1997-03-24 | 720 | 720 | 720 | 720 | 12,000 | 480 |
| 1997-03-21 | 785 | 785 | 785 | 785 | 17,000 | 523.33 |
| 1997-03-19 | 772 | 775 | 772 | 775 | 8,000 | 516.67 |
| 1997-03-18 | 740 | 740 | 732 | 732 | 20,000 | 488 |
| 1997-03-17 | 775 | 775 | 730 | 730 | 8,000 | 486.67 |
| 1997-03-13 | 775 | 775 | 750 | 750 | 2,000 | 500 |
| 1997-03-12 | 776 | 779 | 776 | 779 | 5,000 | 519.33 |
| 1997-03-11 | 769 | 775 | 769 | 775 | 7,000 | 516.67 |
| 1997-03-10 | 770 | 770 | 770 | 770 | 2,000 | 513.33 |
| 1997-03-07 | 798 | 798 | 780 | 780 | 10,000 | 520 |
| 1997-03-06 | 780 | 780 | 780 | 780 | 4,000 | 520 |
| 1997-03-05 | 790 | 790 | 780 | 780 | 2,000 | 520 |
| 1997-03-04 | 790 | 797 | 790 | 797 | 3,000 | 531.33 |
| 1997-02-27 | 780 | 780 | 780 | 780 | 4,000 | 520 |
| 1997-02-26 | 790 | 790 | 780 | 780 | 6,000 | 520 |
| 1997-02-25 | 798 | 798 | 798 | 798 | 4,000 | 532 |
| 1997-02-24 | 780 | 800 | 780 | 800 | 9,000 | 533.33 |
| 1997-02-21 | 799 | 800 | 780 | 780 | 11,000 | 520 |
| 1997-02-20 | 796 | 809 | 796 | 800 | 16,000 | 533.33 |
| 1997-02-19 | 777 | 785 | 777 | 780 | 14,000 | 520 |
| 1997-02-18 | 801 | 810 | 800 | 810 | 12,000 | 540 |
| 1997-02-17 | 740 | 745 | 740 | 745 | 9,000 | 496.67 |
| 1997-02-14 | 730 | 730 | 730 | 730 | 3,000 | 486.67 |
| 1997-02-13 | 732 | 732 | 712 | 725 | 15,000 | 483.33 |
| 1997-02-12 | 720 | 730 | 705 | 705 | 7,000 | 470 |
| 1997-02-10 | 730 | 730 | 713 | 713 | 2,000 | 475.33 |
| 1997-02-07 | 730 | 730 | 730 | 730 | 1,000 | 486.67 |
| 1997-02-05 | 731 | 731 | 730 | 730 | 5,000 | 486.67 |
| 1997-02-04 | 730 | 736 | 730 | 735 | 4,000 | 490 |
| 1997-01-31 | 720 | 720 | 710 | 710 | 22,000 | 473.33 |
| 1997-01-30 | 722 | 725 | 722 | 724 | 5,000 | 482.67 |
| 1997-01-29 | 720 | 731 | 720 | 721 | 28,000 | 480.67 |
| 1997-01-27 | 700 | 700 | 700 | 700 | 2,000 | 466.67 |
| 1997-01-24 | 740 | 740 | 700 | 700 | 6,000 | 466.67 |
| 1997-01-23 | 735 | 740 | 735 | 735 | 4,000 | 490 |
| 1997-01-22 | 730 | 745 | 730 | 745 | 10,000 | 496.67 |
| 1997-01-21 | 720 | 720 | 710 | 710 | 4,000 | 473.33 |
| 1997-01-20 | 738 | 738 | 725 | 725 | 10,000 | 483.33 |
| 1997-01-14 | 661 | 661 | 660 | 660 | 3,000 | 440 |
| 1997-01-13 | 650 | 650 | 650 | 650 | 8,000 | 433.33 |
| 1997-01-09 | 720 | 720 | 720 | 720 | 7,000 | 480 |
| 1997-01-08 | 720 | 730 | 720 | 730 | 4,000 | 486.67 |
| 1997-01-07 | 720 | 726 | 720 | 720 | 5,000 | 480 |
| 1997-01-06 | 726 | 726 | 726 | 726 | 1,000 | 484 |
分割・併合履歴 ： [2006-12-26]1株→1.5株 [1984-06-27]1株→1.2株
