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
