7739 キヤノン電子(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	1,150	1,150	1,150	1,150	1,000	766.67
1998-12-28	1,100	1,150	1,090	1,090	4,000	726.67
1998-12-25	1,085	1,120	1,085	1,120	4,000	746.67
1998-12-24	1,150	1,150	1,090	1,090	50,000	726.67
1998-12-22	1,140	1,170	1,130	1,170	74,000	780
1998-12-21	1,150	1,170	1,140	1,170	19,000	780
1998-12-18	1,150	1,150	1,130	1,150	22,000	766.67
1998-12-17	1,130	1,135	1,130	1,135	6,000	756.67
1998-12-16	1,131	1,131	1,130	1,130	10,000	753.33
1998-12-15	1,150	1,180	1,130	1,130	18,000	753.33
1998-12-14	1,169	1,180	1,150	1,180	12,000	786.67
1998-12-11	1,140	1,150	1,130	1,150	25,000	766.67
1998-12-10	1,160	1,160	1,150	1,150	8,000	766.67
1998-12-09	1,150	1,160	1,150	1,160	7,000	773.33
1998-12-08	1,150	1,150	1,130	1,150	10,000	766.67
1998-12-04	1,160	1,160	1,150	1,160	15,000	773.33
1998-12-03	1,169	1,170	1,160	1,160	16,000	773.33
1998-12-02	1,160	1,161	1,150	1,160	5,000	773.33
1998-12-01	1,159	1,170	1,150	1,160	23,000	773.33
1998-11-30	1,150	1,190	1,150	1,160	13,000	773.33
1998-11-27	1,150	1,150	1,130	1,150	22,000	766.67
1998-11-26	1,144	1,145	1,130	1,131	9,000	754
1998-11-25	1,139	1,150	1,127	1,145	12,000	763.33
1998-11-24	1,150	1,150	1,136	1,139	24,000	759.33
1998-11-20	1,100	1,100	1,050	1,050	14,000	700
1998-11-19	1,050	1,060	1,042	1,042	9,000	694.67
1998-11-18	1,080	1,080	1,020	1,060	10,000	706.67
1998-11-17	1,080	1,080	1,050	1,050	5,000	700
1998-11-16	1,030	1,050	1,030	1,040	9,000	693.33
1998-11-13	1,049	1,050	1,030	1,030	12,000	686.67
1998-11-12	1,019	1,049	1,019	1,049	6,000	699.33
1998-11-11	1,040	1,040	1,011	1,019	7,000	679.33
1998-11-10	1,000	1,000	1,000	1,000	2,000	666.67
1998-11-09	1,049	1,049	1,049	1,049	3,000	699.33
1998-11-06	1,050	1,050	1,050	1,050	5,000	700
1998-11-05	1,040	1,050	1,030	1,040	11,000	693.33
1998-11-04	978	1,000	978	1,000	6,000	666.67
1998-11-02	926	929	926	928	6,000	618.67
1998-10-30	960	960	926	926	4,000	617.33
1998-10-29	947	950	947	950	8,000	633.33
1998-10-28	970	970	957	957	9,000	638
1998-10-27	1,000	1,000	995	995	9,000	663.33
1998-10-26	1,000	1,000	1,000	1,000	5,000	666.67
1998-10-23	1,034	1,040	1,000	1,000	19,000	666.67
1998-10-22	1,050	1,050	1,010	1,040	17,000	693.33
1998-10-21	955	1,010	955	1,000	24,000	666.67
1998-10-20	950	961	950	955	11,000	636.67
1998-10-19	970	970	950	950	10,000	633.33
1998-10-16	1,000	1,000	960	960	9,000	640
1998-10-15	995	995	980	980	10,000	653.33
1998-10-14	1,000	1,000	995	1,000	7,000	666.67
1998-10-13	1,000	1,000	1,000	1,000	19,000	666.67
1998-10-12	1,000	1,020	988	988	15,000	658.67
1998-10-09	1,000	1,050	1,000	1,050	8,000	700
1998-10-08	1,049	1,049	1,005	1,005	9,000	670
1998-10-07	1,010	1,050	1,000	1,050	16,000	700
1998-10-06	1,050	1,050	1,050	1,050	6,000	700
1998-10-05	1,000	1,010	1,000	1,000	6,000	666.67
1998-10-02	1,094	1,094	1,020	1,090	7,000	726.67
1998-10-01	1,020	1,021	1,020	1,020	5,000	680
1998-09-30	1,094	1,094	1,094	1,094	3,000	729.33
1998-09-29	1,099	1,100	1,076	1,100	5,000	733.33
1998-09-28	1,070	1,100	1,070	1,100	24,000	733.33
1998-09-25	1,110	1,120	1,070	1,070	20,000	713.33
1998-09-24	1,170	1,170	1,110	1,110	6,000	740
1998-09-22	1,180	1,180	1,150	1,150	12,000	766.67
1998-09-21	1,139	1,139	1,120	1,120	7,000	746.67
1998-09-18	1,190	1,190	1,140	1,140	5,000	760
1998-09-17	1,180	1,220	1,180	1,201	9,000	800.67
1998-09-16	1,160	1,170	1,140	1,170	38,000	780
1998-09-14	1,140	1,140	1,120	1,140	12,000	760
1998-09-11	1,160	1,160	1,080	1,080	27,000	720
1998-09-10	1,140	1,140	1,120	1,140	3,000	760
1998-09-09	1,101	1,107	1,101	1,105	9,000	736.67
1998-09-08	1,170	1,170	1,130	1,150	19,000	766.67
1998-09-07	1,151	1,170	1,151	1,170	7,000	780
1998-09-04	1,170	1,180	1,170	1,170	6,000	780
1998-09-03	1,191	1,200	1,170	1,170	18,000	780
1998-09-02	1,190	1,230	1,190	1,220	15,000	813.33
1998-09-01	1,120	1,200	1,120	1,200	18,000	800
1998-08-31	1,121	1,200	1,120	1,200	11,000	800
1998-08-28	1,050	1,150	1,050	1,120	35,000	746.67
1998-08-27	1,270	1,270	1,210	1,210	28,000	806.67
1998-08-26	1,325	1,325	1,286	1,290	11,000	860
1998-08-25	1,330	1,340	1,285	1,285	14,000	856.67
1998-08-24	1,348	1,348	1,300	1,330	31,000	886.67
1998-08-21	1,350	1,350	1,330	1,350	99,000	900
1998-08-20	1,320	1,340	1,300	1,329	52,000	886
1998-08-19	1,300	1,330	1,292	1,300	73,000	866.67
1998-08-18	1,254	1,290	1,253	1,270	18,000	846.67
1998-08-17	1,300	1,300	1,200	1,240	26,000	826.67
1998-08-14	1,240	1,280	1,230	1,280	35,000	853.33
1998-08-13	1,210	1,240	1,200	1,240	15,000	826.67
1998-08-12	1,209	1,209	1,170	1,200	30,000	800
1998-08-11	1,220	1,249	1,220	1,249	29,000	832.67
1998-08-10	1,270	1,270	1,211	1,230	23,000	820
1998-08-07	1,336	1,336	1,300	1,300	31,000	866.67
1998-08-06	1,370	1,370	1,330	1,350	33,000	900
1998-08-05	1,360	1,379	1,350	1,374	54,000	916
1998-08-04	1,369	1,380	1,355	1,380	52,000	920
1998-08-03	1,360	1,394	1,360	1,380	170,000	920
1998-07-31	1,290	1,360	1,280	1,358	198,000	905.33
1998-07-30	1,280	1,330	1,260	1,260	135,000	840
1998-07-29	1,230	1,291	1,220	1,279	133,000	852.67
1998-07-28	1,220	1,230	1,210	1,210	19,000	806.67
1998-07-27	1,219	1,230	1,210	1,210	40,000	806.67
1998-07-24	1,180	1,220	1,180	1,220	51,000	813.33
1998-07-23	1,210	1,210	1,187	1,200	42,000	800
1998-07-22	1,230	1,230	1,215	1,220	49,000	813.33
1998-07-21	1,210	1,250	1,210	1,245	115,000	830
1998-07-17	1,190	1,281	1,170	1,210	238,000	806.67
1998-07-16	1,030	1,201	1,021	1,190	186,000	793.33
1998-07-15	1,036	1,045	1,000	1,035	105,000	690
1998-07-14	1,036	1,036	1,036	1,036	90,000	690.67
1998-07-13	905	935	905	935	10,000	623.33
1998-07-10	900	902	900	902	7,000	601.33
1998-07-09	900	900	900	900	8,000	600
1998-07-08	900	900	900	900	3,000	600
1998-07-07	925	925	924	925	5,000	616.67
1998-07-06	900	930	900	930	23,000	620
1998-07-03	930	935	930	930	13,000	620
1998-07-02	920	930	909	930	15,000	620
1998-07-01	920	920	909	909	15,000	606
1998-06-30	910	910	900	909	5,000	606
1998-06-29	910	910	900	900	4,000	600
1998-06-26	900	900	900	900	6,000	600
1998-06-25	899	900	899	900	7,000	600
1998-06-23	900	900	900	900	4,000	600
1998-06-22	920	920	900	900	14,000	600
1998-06-19	900	900	900	900	6,000	600
1998-06-18	940	940	900	900	13,000	600
1998-06-17	900	900	900	900	4,000	600
1998-06-16	900	900	900	900	13,000	600
1998-06-15	900	903	900	900	7,000	600
1998-06-12	910	910	900	900	11,000	600
1998-06-11	881	881	870	870	5,000	580
1998-06-10	901	901	900	900	5,000	600
1998-06-09	900	900	900	900	8,000	600
1998-06-08	930	930	900	900	6,000	600
1998-06-05	930	930	920	920	3,000	613.33
1998-06-04	940	940	930	930	15,000	620
1998-06-03	961	970	940	940	27,000	626.67
1998-06-02	905	960	899	960	37,000	640
1998-06-01	850	910	850	905	71,000	603.33
1998-05-29	850	850	850	850	3,000	566.67
1998-05-28	848	848	835	840	10,000	560
1998-05-27	850	850	849	849	2,000	566
1998-05-26	850	850	835	850	9,000	566.67
1998-05-25	845	850	845	850	15,000	566.67
1998-05-22	848	848	848	848	6,000	565.33
1998-05-21	828	828	820	820	3,000	546.67
1998-05-20	828	849	828	849	6,000	566
1998-05-19	846	848	845	848	9,000	565.33
1998-05-18	848	848	848	848	3,000	565.33
1998-05-15	848	848	848	848	2,000	565.33
1998-05-14	790	790	790	790	1,000	526.67
1998-05-11	800	800	800	800	4,000	533.33
1998-05-06	850	850	850	850	3,000	566.67
1998-04-28	845	845	845	845	3,000	563.33
1998-04-27	795	795	795	795	3,000	530
1998-04-24	850	850	849	849	7,000	566
1998-04-22	805	825	805	825	15,000	550
1998-04-21	761	761	761	761	3,000	507.33
1998-04-20	800	800	761	761	3,000	507.33
1998-04-17	790	790	760	760	2,000	506.67
1998-04-16	770	770	770	770	2,000	513.33
1998-04-14	790	790	790	790	1,000	526.67
1998-04-13	760	760	760	760	2,000	506.67
1998-04-10	800	810	780	780	4,000	520
1998-04-09	819	820	819	820	4,000	546.67
1998-04-07	820	820	820	820	1,000	546.67
1998-04-06	800	820	800	820	9,000	546.67
1998-04-03	791	791	791	791	13,000	527.33
1998-04-02	850	850	821	821	11,000	547.33
1998-04-01	850	850	850	850	6,000	566.67
1998-03-31	850	850	850	850	7,000	566.67
1998-03-30	850	850	850	850	1,000	566.67
1998-03-27	860	860	855	855	11,000	570
1998-03-25	855	860	855	860	11,000	573.33
1998-03-24	831	850	831	850	6,000	566.67
1998-03-23	850	850	850	850	7,000	566.67
1998-03-20	831	831	831	831	1,000	554
1998-03-19	831	831	830	830	2,000	553.33
1998-03-18	862	862	860	860	5,000	573.33
1998-03-17	860	860	860	860	1,000	573.33
1998-03-13	831	831	831	831	3,000	554
1998-03-11	830	830	830	830	1,000	553.33
1998-03-10	830	830	830	830	1,000	553.33
1998-03-06	880	880	880	880	3,000	586.67
1998-03-05	830	830	820	820	5,000	546.67
1998-03-04	879	879	870	870	2,000	580
1998-03-03	900	900	880	880	5,000	586.67
1998-03-02	900	900	895	900	41,000	600
1998-02-27	859	900	851	880	22,000	586.67
1998-02-26	830	850	830	850	17,000	566.67
1998-02-25	829	829	800	820	20,000	546.67
1998-02-24	819	820	809	820	8,000	546.67
1998-02-23	820	820	820	820	8,000	546.67
1998-02-20	800	801	800	801	4,000	534
1998-02-19	800	809	800	802	21,000	534.67
1998-02-18	795	795	781	781	3,000	520.67
1998-02-17	780	780	780	780	2,000	520
1998-02-16	790	800	790	800	4,000	533.33
1998-02-13	799	799	780	780	23,000	520
1998-02-12	790	800	790	800	5,000	533.33
1998-02-10	782	790	781	790	5,000	526.67
1998-02-06	790	800	780	780	13,000	520
1998-02-05	810	810	800	800	6,000	533.33
1998-02-04	806	806	800	800	4,000	533.33
1998-02-03	791	800	790	800	5,000	533.33
1998-02-02	790	790	781	781	2,000	520.67
1998-01-30	810	810	810	810	3,000	540
1998-01-29	820	820	780	780	9,000	520
1998-01-28	801	820	801	801	8,000	534
1998-01-27	780	800	780	800	8,000	533.33
1998-01-26	775	780	770	780	12,000	520
1998-01-23	770	770	770	770	3,000	513.33
1998-01-22	770	775	760	760	9,000	506.67
1998-01-21	760	765	759	765	12,000	510
1998-01-20	750	758	750	750	9,000	500
1998-01-19	730	740	730	730	25,000	486.67
1998-01-16	665	675	665	675	14,000	450
1998-01-14	670	671	670	670	9,000	446.67
1998-01-13	667	667	665	665	4,000	443.33
1998-01-12	665	680	665	680	6,000	453.33
1998-01-08	665	665	665	665	5,000	443.33
1998-01-07	689	689	685	685	2,000	456.67
1998-01-05	700	700	690	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