7739 キヤノン電子(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	1,011	1,090	1,010	1,090	8,000	726.67
1999-12-29	1,050	1,050	1,000	1,000	4,000	666.67
1999-12-28	1,099	1,099	1,099	1,099	4,000	732.67
1999-12-27	1,060	1,114	1,060	1,114	7,000	742.67
1999-12-24	1,090	1,092	1,060	1,092	21,000	728
1999-12-22	970	1,020	970	1,000	53,000	666.67
1999-12-21	1,090	1,090	990	1,001	9,000	667.33
1999-12-20	1,140	1,180	1,091	1,091	7,000	727.33
1999-12-17	1,160	1,160	1,100	1,160	32,000	773.33
1999-12-16	1,090	1,147	1,090	1,140	8,000	760
1999-12-15	1,101	1,101	1,090	1,090	5,000	726.67
1999-12-14	1,080	1,140	1,080	1,100	9,000	733.33
1999-12-13	1,150	1,150	1,130	1,130	5,000	753.33
1999-12-10	1,174	1,174	1,130	1,170	25,000	780
1999-12-09	1,145	1,190	1,145	1,174	47,000	782.67
1999-12-08	1,130	1,150	1,130	1,150	21,000	766.67
1999-12-07	1,170	1,170	1,146	1,150	15,000	766.67
1999-12-06	1,110	1,160	1,110	1,146	17,000	764
1999-12-03	1,180	1,180	1,102	1,102	5,000	734.67
1999-12-02	1,150	1,150	1,080	1,080	13,000	720
1999-12-01	1,150	1,150	1,100	1,100	15,000	733.33
1999-11-30	1,160	1,161	1,100	1,100	31,000	733.33
1999-11-29	1,149	1,180	1,149	1,180	8,000	786.67
1999-11-26	1,189	1,189	1,150	1,150	15,000	766.67
1999-11-25	1,240	1,250	1,149	1,190	56,000	793.33
1999-11-24	1,200	1,250	1,190	1,240	132,000	826.67
1999-11-19	956	956	955	955	8,000	636.67
1999-11-18	951	955	951	955	10,000	636.67
1999-11-17	950	951	950	950	14,000	633.33
1999-11-16	900	930	899	911	19,000	607.33
1999-11-15	930	930	850	880	20,000	586.67
1999-11-12	950	951	935	935	13,000	623.33
1999-11-11	989	990	950	950	20,000	633.33
1999-11-10	934	990	934	979	16,000	652.67
1999-11-09	999	1,000	990	994	15,000	662.67
1999-11-08	991	1,000	991	1,000	15,000	666.67
1999-11-05	1,001	1,005	990	990	18,000	660
1999-11-04	1,000	1,020	990	1,000	39,000	666.67
1999-11-02	1,016	1,030	1,010	1,010	14,000	673.33
1999-11-01	1,030	1,030	1,010	1,010	15,000	673.33
1999-10-29	1,069	1,069	1,051	1,051	12,000	700.67
1999-10-28	1,030	1,049	1,030	1,049	7,000	699.33
1999-10-27	1,053	1,059	1,041	1,059	11,000	706
1999-10-26	1,051	1,076	1,051	1,053	9,000	702
1999-10-25	1,030	1,060	1,030	1,050	20,000	700
1999-10-22	1,091	1,091	1,050	1,050	18,000	700
1999-10-21	1,093	1,093	1,051	1,051	9,000	700.67
1999-10-20	1,118	1,118	1,098	1,098	5,000	732
1999-10-19	1,050	1,050	1,050	1,050	2,000	700
1999-10-18	1,117	1,117	1,060	1,060	14,000	706.67
1999-10-15	1,070	1,120	1,070	1,118	8,000	745.33
1999-10-14	1,095	1,096	1,080	1,080	3,000	720
1999-10-13	1,051	1,076	1,051	1,075	11,000	716.67
1999-10-12	1,119	1,119	1,050	1,050	10,000	700
1999-10-08	1,150	1,150	1,110	1,145	5,000	763.33
1999-10-07	1,088	1,140	1,080	1,080	11,000	720
1999-10-06	1,078	1,078	1,072	1,072	4,000	714.67
1999-10-05	1,151	1,178	1,098	1,098	4,000	732
1999-10-04	1,178	1,178	1,178	1,178	7,000	785.33
1999-10-01	1,099	1,190	1,099	1,180	15,000	786.67
1999-09-30	1,080	1,100	1,080	1,100	11,000	733.33
1999-09-29	1,080	1,080	1,050	1,050	12,000	700
1999-09-28	1,080	1,080	1,080	1,080	3,000	720
1999-09-27	1,032	1,040	1,032	1,040	8,000	693.33
1999-09-24	1,035	1,090	1,031	1,080	13,000	720
1999-09-22	1,111	1,111	1,031	1,040	21,000	693.33
1999-09-21	1,100	1,110	1,100	1,100	10,000	733.33
1999-09-20	1,148	1,158	1,148	1,149	26,000	766
1999-09-17	1,150	1,150	1,100	1,108	8,000	738.67
1999-09-16	1,149	1,150	1,110	1,150	19,000	766.67
1999-09-14	1,139	1,160	1,139	1,160	21,000	773.33
1999-09-13	1,150	1,150	1,105	1,119	15,000	746
1999-09-10	1,160	1,160	1,080	1,090	29,000	726.67
1999-09-09	1,100	1,161	1,100	1,144	15,000	762.67
1999-09-08	1,159	1,159	1,150	1,159	6,000	772.67
1999-09-07	1,160	1,160	1,150	1,159	9,000	772.67
1999-09-06	1,165	1,165	1,160	1,160	9,000	773.33
1999-09-03	1,150	1,174	1,150	1,174	10,000	782.67
1999-09-02	1,155	1,175	1,150	1,175	15,000	783.33
1999-09-01	1,180	1,180	1,151	1,156	6,000	770.67
1999-08-31	1,200	1,200	1,191	1,191	13,000	794
1999-08-30	1,200	1,201	1,200	1,200	8,000	800
1999-08-27	1,200	1,201	1,200	1,200	6,000	800
1999-08-26	1,199	1,200	1,199	1,200	4,000	800
1999-08-25	1,180	1,223	1,180	1,219	27,000	812.67
1999-08-24	1,161	1,185	1,160	1,170	34,000	780
1999-08-23	1,200	1,200	1,150	1,180	58,000	786.67
1999-08-20	1,280	1,280	1,279	1,279	7,000	852.67
1999-08-19	1,297	1,297	1,270	1,279	15,000	852.67
1999-08-18	1,310	1,310	1,290	1,298	8,000	865.33
1999-08-17	1,291	1,300	1,285	1,298	24,000	865.33
1999-08-16	1,300	1,300	1,280	1,280	11,000	853.33
1999-08-13	1,270	1,271	1,270	1,270	8,000	846.67
1999-08-12	1,280	1,280	1,270	1,270	5,000	846.67
1999-08-11	1,270	1,281	1,260	1,280	23,000	853.33
1999-08-10	1,300	1,300	1,280	1,280	4,000	853.33
1999-08-09	1,250	1,320	1,250	1,299	21,000	866
1999-08-06	1,170	1,211	1,170	1,211	22,000	807.33
1999-08-05	1,250	1,250	1,150	1,150	35,000	766.67
1999-08-04	1,283	1,299	1,270	1,270	17,000	846.67
1999-08-03	1,305	1,305	1,282	1,282	11,000	854.67
1999-08-02	1,315	1,325	1,290	1,325	24,000	883.33
1999-07-30	1,317	1,348	1,316	1,325	22,000	883.33
1999-07-29	1,350	1,350	1,301	1,318	20,000	878.67
1999-07-28	1,330	1,350	1,310	1,330	8,000	886.67
1999-07-27	1,320	1,389	1,320	1,389	7,000	926
1999-07-26	1,400	1,400	1,350	1,400	22,000	933.33
1999-07-23	1,281	1,400	1,281	1,400	53,000	933.33
1999-07-22	1,430	1,440	1,392	1,401	57,000	934
1999-07-21	1,430	1,440	1,400	1,419	46,000	946
1999-07-19	1,400	1,430	1,392	1,430	17,000	953.33
1999-07-16	1,449	1,450	1,400	1,440	55,000	960
1999-07-15	1,430	1,450	1,400	1,450	111,000	966.67
1999-07-14	1,450	1,450	1,430	1,450	61,000	966.67
1999-07-13	1,400	1,450	1,400	1,450	82,000	966.67
1999-07-12	1,380	1,400	1,379	1,400	67,000	933.33
1999-07-09	1,400	1,400	1,340	1,351	20,000	900.67
1999-07-08	1,340	1,420	1,310	1,400	128,000	933.33
1999-07-07	1,340	1,350	1,330	1,350	68,000	900
1999-07-06	1,360	1,377	1,300	1,350	67,000	900
1999-07-05	1,350	1,410	1,340	1,350	83,000	900
1999-07-02	1,300	1,350	1,260	1,350	85,000	900
1999-07-01	1,252	1,301	1,250	1,300	117,000	866.67
1999-06-30	1,200	1,260	1,200	1,250	88,000	833.33
1999-06-29	1,225	1,250	1,200	1,200	71,000	800
1999-06-28	1,180	1,200	1,180	1,200	30,000	800
1999-06-25	1,185	1,185	1,150	1,160	46,000	773.33
1999-06-24	1,156	1,200	1,156	1,185	25,000	790
1999-06-23	1,228	1,248	1,150	1,150	98,000	766.67
1999-06-22	1,125	1,230	1,125	1,228	155,000	818.67
1999-06-21	1,118	1,125	1,100	1,120	48,000	746.67
1999-06-18	1,120	1,120	1,100	1,118	24,000	745.33
1999-06-17	1,099	1,099	1,070	1,098	13,000	732
1999-06-16	1,100	1,100	1,099	1,099	6,000	732.67
1999-06-15	1,099	1,100	1,060	1,060	9,000	706.67
1999-06-14	1,060	1,060	1,010	1,010	10,000	673.33
1999-06-11	1,120	1,120	1,099	1,100	47,000	733.33
1999-06-10	1,080	1,100	1,070	1,100	9,000	733.33
1999-06-08	1,050	1,050	1,050	1,050	4,000	700
1999-06-07	1,030	1,031	1,030	1,031	9,000	687.33
1999-06-04	1,030	1,030	1,030	1,030	6,000	686.67
1999-06-03	1,030	1,032	1,030	1,032	2,000	688
1999-06-02	1,050	1,050	1,032	1,032	5,000	688
1999-06-01	1,035	1,035	1,031	1,031	5,000	687.33
1999-05-31	1,030	1,031	1,030	1,030	10,000	686.67
1999-05-28	1,031	1,031	1,030	1,030	8,000	686.67
1999-05-27	1,049	1,049	1,030	1,030	7,000	686.67
1999-05-26	1,069	1,069	1,049	1,049	2,000	699.33
1999-05-25	1,050	1,070	1,047	1,070	18,000	713.33
1999-05-24	1,070	1,070	1,060	1,070	8,000	713.33
1999-05-21	1,110	1,110	1,085	1,085	6,000	723.33
1999-05-20	1,100	1,100	1,090	1,100	18,000	733.33
1999-05-19	1,100	1,110	1,100	1,110	25,000	740
1999-05-18	1,105	1,105	1,100	1,100	13,000	733.33
1999-05-17	1,095	1,105	1,095	1,105	11,000	736.67
1999-05-14	1,085	1,100	1,085	1,095	9,000	730
1999-05-13	1,100	1,120	1,100	1,101	15,000	734
1999-05-12	1,100	1,101	1,100	1,101	2,000	734
1999-05-11	1,100	1,100	1,100	1,100	7,000	733.33
1999-05-10	1,100	1,100	1,100	1,100	6,000	733.33
1999-05-07	1,100	1,130	1,100	1,130	24,000	753.33
1999-05-06	1,110	1,120	1,100	1,100	11,000	733.33
1999-04-30	1,100	1,100	1,075	1,100	13,000	733.33
1999-04-28	1,100	1,130	1,100	1,100	8,000	733.33
1999-04-27	1,100	1,130	1,100	1,130	6,000	753.33
1999-04-26	1,100	1,100	1,075	1,100	8,000	733.33
1999-04-23	1,100	1,100	1,075	1,100	13,000	733.33
1999-04-22	1,110	1,110	1,070	1,070	9,000	713.33
1999-04-21	1,071	1,071	1,071	1,071	7,000	714
1999-04-20	1,071	1,100	1,071	1,100	6,000	733.33
1999-04-19	1,126	1,126	1,050	1,060	12,000	706.67
1999-04-16	1,126	1,126	1,126	1,126	2,000	750.67
1999-04-15	1,135	1,135	1,120	1,120	12,000	746.67
1999-04-14	1,145	1,150	1,135	1,135	18,000	756.67
1999-04-13	1,145	1,160	1,145	1,150	13,000	766.67
1999-04-12	1,164	1,164	1,145	1,147	12,000	764.67
1999-04-09	1,155	1,155	1,145	1,145	52,000	763.33
1999-04-08	1,180	1,180	1,170	1,179	15,000	786
1999-04-07	1,141	1,180	1,141	1,180	11,000	786.67
1999-04-06	1,180	1,180	1,131	1,131	14,000	754
1999-04-05	1,131	1,181	1,131	1,160	21,000	773.33
1999-04-02	1,131	1,150	1,120	1,129	15,000	752.67
1999-04-01	1,110	1,150	1,110	1,130	11,000	753.33
1999-03-31	1,200	1,210	1,140	1,150	75,000	766.67
1999-03-30	1,095	1,150	1,095	1,150	62,000	766.67
1999-03-29	1,090	1,098	1,080	1,090	9,000	726.67
1999-03-26	1,070	1,070	1,035	1,035	6,000	690
1999-03-25	1,049	1,050	1,033	1,033	14,000	688.67
1999-03-24	1,049	1,050	1,032	1,050	16,000	700
1999-03-23	1,031	1,050	1,030	1,050	19,000	700
1999-03-19	1,050	1,050	1,030	1,030	45,000	686.67
1999-03-18	1,100	1,100	1,050	1,050	14,000	700
1999-03-17	1,080	1,100	1,070	1,070	21,000	713.33
1999-03-16	1,100	1,100	1,080	1,100	12,000	733.33
1999-03-15	1,120	1,120	1,078	1,100	11,000	733.33
1999-03-12	1,101	1,115	1,070	1,070	29,000	713.33
1999-03-11	1,110	1,120	1,100	1,105	30,000	736.67
1999-03-10	1,100	1,110	1,090	1,100	26,000	733.33
1999-03-09	1,100	1,100	1,070	1,090	18,000	726.67
1999-03-08	1,120	1,120	1,090	1,090	15,000	726.67
1999-03-05	1,050	1,090	1,020	1,090	69,000	726.67
1999-03-04	1,020	1,030	1,015	1,020	11,000	680
1999-03-03	1,024	1,024	1,015	1,020	6,000	680
1999-03-02	1,051	1,051	1,026	1,050	12,000	700
1999-03-01	1,015	1,050	1,014	1,050	16,000	700
1999-02-26	1,049	1,049	1,009	1,015	31,000	676.67
1999-02-25	1,030	1,049	1,030	1,049	18,000	699.33
1999-02-24	1,020	1,040	1,000	1,031	15,000	687.33
1999-02-23	1,003	1,021	1,003	1,015	16,000	676.67
1999-02-22	1,042	1,042	1,001	1,001	15,000	667.33
1999-02-19	1,010	1,010	1,002	1,002	10,000	668
1999-02-18	1,020	1,020	1,011	1,020	7,000	680
1999-02-17	1,054	1,054	1,011	1,011	16,000	674
1999-02-16	1,000	1,060	1,000	1,060	25,000	706.67
1999-02-15	1,025	1,030	1,025	1,030	9,000	686.67
1999-02-12	1,026	1,028	1,025	1,025	23,000	683.33
1999-02-10	1,020	1,025	1,004	1,025	15,000	683.33
1999-02-09	1,020	1,021	1,010	1,020	16,000	680
1999-02-08	1,050	1,050	1,021	1,040	15,000	693.33
1999-02-05	1,020	1,062	1,020	1,049	15,000	699.33
1999-02-04	1,021	1,030	1,020	1,022	16,000	681.33
1999-02-03	1,070	1,070	1,025	1,045	28,000	696.67
1999-02-02	1,076	1,076	1,076	1,076	3,000	717.33
1999-02-01	1,100	1,100	1,070	1,070	20,000	713.33
1999-01-29	1,081	1,090	1,060	1,070	14,000	713.33
1999-01-28	1,100	1,100	1,070	1,070	27,000	713.33
1999-01-27	1,061	1,100	1,060	1,070	17,000	713.33
1999-01-26	1,061	1,090	1,061	1,061	12,000	707.33
1999-01-25	1,090	1,090	1,060	1,060	21,000	706.67
1999-01-22	1,070	1,070	1,050	1,050	24,000	700
1999-01-21	1,040	1,050	1,030	1,030	28,000	686.67
1999-01-20	1,010	1,010	1,000	1,010	25,000	673.33
1999-01-19	1,040	1,040	1,010	1,010	24,000	673.33
1999-01-18	1,021	1,030	1,000	1,000	14,000	666.67
1999-01-14	990	1,020	990	1,000	26,000	666.67
1999-01-13	1,010	1,020	1,010	1,010	11,000	673.33
1999-01-12	1,040	1,040	1,030	1,040	45,000	693.33
1999-01-08	1,060	1,060	1,040	1,040	10,000	693.33
1999-01-07	1,066	1,080	1,061	1,080	6,000	720
1999-01-06	1,052	1,052	1,051	1,051	5,000	700.67
1999-01-05	1,070	1,070	1,051	1,052	8,000	701.33

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