7739 キヤノン電子(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 830 | 835 | 830 | 835 | 4,000 | 556.67 |
| 2001-12-26 | 831 | 838 | 830 | 830 | 7,000 | 553.33 |
| 2001-12-25 | 825 | 830 | 816 | 830 | 19,000 | 553.33 |
| 2001-12-21 | 825 | 825 | 819 | 825 | 7,000 | 550 |
| 2001-12-20 | 823 | 824 | 822 | 824 | 13,000 | 549.33 |
| 2001-12-19 | 829 | 830 | 822 | 822 | 11,000 | 548 |
| 2001-12-18 | 815 | 830 | 815 | 822 | 13,000 | 548 |
| 2001-12-17 | 795 | 815 | 795 | 815 | 5,000 | 543.33 |
| 2001-12-14 | 800 | 800 | 795 | 795 | 35,000 | 530 |
| 2001-12-13 | 818 | 818 | 810 | 810 | 20,000 | 540 |
| 2001-12-12 | 828 | 828 | 810 | 818 | 10,000 | 545.33 |
| 2001-12-11 | 827 | 827 | 820 | 820 | 4,000 | 546.67 |
| 2001-12-10 | 830 | 830 | 826 | 827 | 12,000 | 551.33 |
| 2001-12-07 | 838 | 838 | 829 | 829 | 4,000 | 552.67 |
| 2001-12-06 | 836 | 839 | 831 | 831 | 8,000 | 554 |
| 2001-12-05 | 829 | 829 | 826 | 826 | 4,000 | 550.67 |
| 2001-12-04 | 830 | 830 | 803 | 814 | 8,000 | 542.67 |
| 2001-12-03 | 810 | 830 | 801 | 830 | 5,000 | 553.33 |
| 2001-11-30 | 822 | 828 | 822 | 822 | 3,000 | 548 |
| 2001-11-29 | 801 | 801 | 801 | 801 | 1,000 | 534 |
| 2001-11-28 | 800 | 800 | 800 | 800 | 2,000 | 533.33 |
| 2001-11-27 | 844 | 844 | 830 | 830 | 8,000 | 553.33 |
| 2001-11-26 | 824 | 828 | 820 | 828 | 6,000 | 552 |
| 2001-11-22 | 798 | 798 | 798 | 798 | 8,000 | 532 |
| 2001-11-21 | 808 | 815 | 808 | 815 | 3,000 | 543.33 |
| 2001-11-20 | 831 | 844 | 825 | 825 | 4,000 | 550 |
| 2001-11-19 | 828 | 831 | 828 | 831 | 4,000 | 554 |
| 2001-11-16 | 836 | 842 | 836 | 842 | 9,000 | 561.33 |
| 2001-11-15 | 808 | 808 | 782 | 782 | 5,000 | 521.33 |
| 2001-11-14 | 802 | 803 | 800 | 800 | 4,000 | 533.33 |
| 2001-11-13 | 808 | 808 | 798 | 804 | 7,000 | 536 |
| 2001-11-12 | 808 | 808 | 808 | 808 | 2,000 | 538.67 |
| 2001-11-09 | 829 | 829 | 808 | 808 | 4,000 | 538.67 |
| 2001-11-08 | 844 | 844 | 844 | 844 | 2,000 | 562.67 |
| 2001-11-07 | 845 | 845 | 844 | 844 | 11,000 | 562.67 |
| 2001-11-06 | 825 | 845 | 810 | 845 | 11,000 | 563.33 |
| 2001-11-05 | 783 | 808 | 783 | 808 | 12,000 | 538.67 |
| 2001-11-02 | 805 | 805 | 780 | 783 | 14,000 | 522 |
| 2001-11-01 | 837 | 838 | 800 | 804 | 12,000 | 536 |
| 2001-10-31 | 838 | 838 | 836 | 838 | 6,000 | 558.67 |
| 2001-10-30 | 840 | 840 | 838 | 838 | 3,000 | 558.67 |
| 2001-10-29 | 853 | 853 | 839 | 840 | 10,000 | 560 |
| 2001-10-26 | 860 | 868 | 850 | 858 | 13,000 | 572 |
| 2001-10-25 | 860 | 860 | 849 | 850 | 8,000 | 566.67 |
| 2001-10-24 | 829 | 850 | 829 | 850 | 17,000 | 566.67 |
| 2001-10-23 | 825 | 829 | 823 | 829 | 10,000 | 552.67 |
| 2001-10-22 | 819 | 825 | 819 | 825 | 3,000 | 550 |
| 2001-10-19 | 819 | 819 | 819 | 819 | 4,000 | 546 |
| 2001-10-18 | 842 | 842 | 832 | 832 | 2,000 | 554.67 |
| 2001-10-17 | 843 | 843 | 843 | 843 | 5,000 | 562 |
| 2001-10-16 | 844 | 844 | 844 | 844 | 1,000 | 562.67 |
| 2001-10-15 | 814 | 850 | 814 | 845 | 9,000 | 563.33 |
| 2001-10-12 | 815 | 815 | 785 | 815 | 12,000 | 543.33 |
| 2001-10-11 | 815 | 815 | 785 | 815 | 8,000 | 543.33 |
| 2001-10-10 | 795 | 799 | 795 | 797 | 6,000 | 531.33 |
| 2001-10-09 | 828 | 828 | 815 | 815 | 4,000 | 543.33 |
| 2001-10-05 | 835 | 835 | 835 | 835 | 3,000 | 556.67 |
| 2001-10-04 | 835 | 850 | 830 | 835 | 9,000 | 556.67 |
| 2001-10-03 | 820 | 830 | 811 | 822 | 10,000 | 548 |
| 2001-10-02 | 800 | 800 | 798 | 800 | 17,000 | 533.33 |
| 2001-10-01 | 787 | 790 | 770 | 783 | 10,000 | 522 |
| 2001-09-28 | 750 | 777 | 750 | 777 | 9,000 | 518 |
| 2001-09-27 | 749 | 749 | 749 | 749 | 4,000 | 499.33 |
| 2001-09-26 | 741 | 750 | 740 | 750 | 5,000 | 500 |
| 2001-09-25 | 750 | 753 | 740 | 740 | 13,000 | 493.33 |
| 2001-09-21 | 680 | 747 | 665 | 735 | 11,000 | 490 |
| 2001-09-20 | 669 | 700 | 668 | 700 | 7,000 | 466.67 |
| 2001-09-19 | 700 | 700 | 690 | 690 | 6,000 | 460 |
| 2001-09-18 | 705 | 715 | 700 | 700 | 7,000 | 466.67 |
| 2001-09-17 | 715 | 715 | 705 | 705 | 7,000 | 470 |
| 2001-09-14 | 715 | 715 | 715 | 715 | 17,000 | 476.67 |
| 2001-09-13 | 621 | 665 | 621 | 665 | 23,000 | 443.33 |
| 2001-09-12 | 700 | 701 | 671 | 671 | 14,000 | 447.33 |
| 2001-09-11 | 716 | 722 | 702 | 721 | 15,000 | 480.67 |
| 2001-09-10 | 750 | 750 | 725 | 746 | 9,000 | 497.33 |
| 2001-09-07 | 732 | 748 | 730 | 748 | 15,000 | 498.67 |
| 2001-09-06 | 730 | 730 | 730 | 730 | 1,000 | 486.67 |
| 2001-09-05 | 730 | 735 | 725 | 730 | 10,000 | 486.67 |
| 2001-09-04 | 761 | 761 | 730 | 730 | 15,000 | 486.67 |
| 2001-09-03 | 731 | 747 | 731 | 731 | 15,000 | 487.33 |
| 2001-08-31 | 733 | 734 | 730 | 730 | 6,000 | 486.67 |
| 2001-08-30 | 731 | 732 | 731 | 732 | 5,000 | 488 |
| 2001-08-29 | 714 | 721 | 704 | 721 | 23,000 | 480.67 |
| 2001-08-28 | 721 | 721 | 704 | 704 | 7,000 | 469.33 |
| 2001-08-27 | 708 | 708 | 708 | 708 | 1,000 | 472 |
| 2001-08-24 | 715 | 715 | 701 | 705 | 21,000 | 470 |
| 2001-08-23 | 707 | 710 | 700 | 700 | 30,000 | 466.67 |
| 2001-08-22 | 712 | 718 | 707 | 707 | 20,000 | 471.33 |
| 2001-08-21 | 712 | 712 | 702 | 710 | 21,000 | 473.33 |
| 2001-08-20 | 730 | 730 | 726 | 726 | 11,000 | 484 |
| 2001-08-17 | 745 | 750 | 730 | 748 | 40,000 | 498.67 |
| 2001-08-16 | 750 | 750 | 736 | 738 | 12,000 | 492 |
| 2001-08-15 | 775 | 775 | 748 | 751 | 37,000 | 500.67 |
| 2001-08-14 | 775 | 780 | 751 | 775 | 37,000 | 516.67 |
| 2001-08-13 | 780 | 780 | 775 | 775 | 9,000 | 516.67 |
| 2001-08-10 | 783 | 790 | 777 | 785 | 43,000 | 523.33 |
| 2001-08-09 | 784 | 786 | 782 | 785 | 43,000 | 523.33 |
| 2001-08-08 | 790 | 790 | 788 | 788 | 13,000 | 525.33 |
| 2001-08-07 | 799 | 799 | 790 | 790 | 29,000 | 526.67 |
| 2001-08-06 | 830 | 835 | 800 | 800 | 20,000 | 533.33 |
| 2001-08-03 | 839 | 839 | 820 | 820 | 40,000 | 546.67 |
| 2001-08-02 | 814 | 814 | 789 | 799 | 64,000 | 532.67 |
| 2001-08-01 | 851 | 851 | 814 | 814 | 36,000 | 542.67 |
| 2001-07-31 | 890 | 890 | 826 | 826 | 12,000 | 550.67 |
| 2001-07-30 | 880 | 880 | 880 | 880 | 4,000 | 586.67 |
| 2001-07-27 | 863 | 863 | 833 | 833 | 31,000 | 555.33 |
| 2001-07-26 | 903 | 903 | 903 | 903 | 9,000 | 602 |
| 2001-07-25 | 917 | 917 | 903 | 910 | 21,000 | 606.67 |
| 2001-07-24 | 918 | 923 | 918 | 920 | 4,000 | 613.33 |
| 2001-07-23 | 927 | 927 | 924 | 924 | 2,000 | 616 |
| 2001-07-19 | 947 | 947 | 939 | 939 | 4,000 | 626 |
| 2001-07-18 | 988 | 988 | 932 | 932 | 7,000 | 621.33 |
| 2001-07-17 | 930 | 930 | 927 | 927 | 4,000 | 618 |
| 2001-07-16 | 930 | 930 | 922 | 922 | 5,000 | 614.67 |
| 2001-07-13 | 936 | 936 | 930 | 936 | 17,000 | 624 |
| 2001-07-12 | 938 | 938 | 935 | 935 | 7,000 | 623.33 |
| 2001-07-11 | 955 | 955 | 938 | 938 | 7,000 | 625.33 |
| 2001-07-10 | 955 | 967 | 955 | 957 | 8,000 | 638 |
| 2001-07-09 | 989 | 990 | 967 | 983 | 10,000 | 655.33 |
| 2001-07-06 | 1,000 | 1,000 | 990 | 990 | 9,000 | 660 |
| 2001-07-05 | 991 | 991 | 990 | 990 | 4,000 | 660 |
| 2001-07-04 | 1,010 | 1,010 | 990 | 990 | 2,000 | 660 |
| 2001-07-03 | 1,000 | 1,020 | 1,000 | 1,020 | 5,000 | 680 |
| 2001-07-02 | 1,033 | 1,033 | 1,000 | 1,000 | 13,000 | 666.67 |
| 2001-06-29 | 1,035 | 1,035 | 1,015 | 1,028 | 6,000 | 685.33 |
| 2001-06-28 | 1,050 | 1,050 | 1,003 | 1,015 | 18,000 | 676.67 |
| 2001-06-27 | 1,016 | 1,079 | 1,010 | 1,058 | 32,000 | 705.33 |
| 2001-06-26 | 1,011 | 1,016 | 1,011 | 1,016 | 8,000 | 677.33 |
| 2001-06-25 | 1,015 | 1,015 | 1,015 | 1,015 | 18,000 | 676.67 |
| 2001-06-22 | 1,000 | 1,012 | 1,000 | 1,012 | 13,000 | 674.67 |
| 2001-06-21 | 1,000 | 1,000 | 999 | 999 | 6,000 | 666 |
| 2001-06-20 | 931 | 960 | 931 | 960 | 2,000 | 640 |
| 2001-06-19 | 995 | 995 | 960 | 960 | 4,000 | 640 |
| 2001-06-18 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 666.67 |
| 2001-06-15 | 950 | 950 | 930 | 930 | 2,000 | 620 |
| 2001-06-14 | 938 | 938 | 937 | 937 | 3,000 | 624.67 |
| 2001-06-08 | 999 | 999 | 999 | 999 | 36,000 | 666 |
| 2001-06-06 | 950 | 950 | 949 | 949 | 2,000 | 632.67 |
| 2001-06-05 | 950 | 950 | 950 | 950 | 1,000 | 633.33 |
| 2001-06-04 | 949 | 950 | 941 | 950 | 6,000 | 633.33 |
| 2001-06-01 | 960 | 960 | 950 | 950 | 8,000 | 633.33 |
| 2001-05-31 | 960 | 960 | 960 | 960 | 4,000 | 640 |
| 2001-05-29 | 985 | 1,000 | 985 | 1,000 | 7,000 | 666.67 |
| 2001-05-28 | 1,000 | 1,000 | 991 | 995 | 4,000 | 663.33 |
| 2001-05-25 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 666.67 |
| 2001-05-24 | 1,025 | 1,030 | 1,025 | 1,030 | 7,000 | 686.67 |
| 2001-05-23 | 1,030 | 1,030 | 1,025 | 1,025 | 6,000 | 683.33 |
| 2001-05-22 | 1,001 | 1,010 | 1,001 | 1,010 | 7,000 | 673.33 |
| 2001-05-21 | 990 | 1,010 | 990 | 1,001 | 7,000 | 667.33 |
| 2001-05-18 | 1,000 | 1,005 | 1,000 | 1,005 | 6,000 | 670 |
| 2001-05-17 | 991 | 1,000 | 990 | 991 | 6,000 | 660.67 |
| 2001-05-16 | 1,010 | 1,010 | 990 | 990 | 3,000 | 660 |
| 2001-05-15 | 1,014 | 1,014 | 1,008 | 1,010 | 6,000 | 673.33 |
| 2001-05-14 | 1,010 | 1,015 | 1,010 | 1,015 | 2,000 | 676.67 |
| 2001-05-11 | 1,025 | 1,025 | 1,010 | 1,010 | 5,000 | 673.33 |
| 2001-05-10 | 1,033 | 1,041 | 1,030 | 1,040 | 14,000 | 693.33 |
| 2001-05-09 | 1,033 | 1,033 | 1,033 | 1,033 | 1,000 | 688.67 |
| 2001-05-08 | 1,038 | 1,038 | 1,038 | 1,038 | 3,000 | 692 |
| 2001-05-07 | 1,036 | 1,038 | 1,036 | 1,038 | 4,000 | 692 |
| 2001-05-02 | 1,032 | 1,037 | 1,032 | 1,035 | 12,000 | 690 |
| 2001-05-01 | 1,060 | 1,060 | 1,041 | 1,060 | 6,000 | 706.67 |
| 2001-04-27 | 1,059 | 1,060 | 1,040 | 1,040 | 3,000 | 693.33 |
| 2001-04-26 | 1,040 | 1,079 | 1,034 | 1,034 | 7,000 | 689.33 |
| 2001-04-25 | 1,034 | 1,034 | 1,026 | 1,026 | 10,000 | 684 |
| 2001-04-24 | 1,039 | 1,064 | 1,020 | 1,064 | 8,000 | 709.33 |
| 2001-04-23 | 1,079 | 1,080 | 1,065 | 1,065 | 12,000 | 710 |
| 2001-04-20 | 1,045 | 1,045 | 1,045 | 1,045 | 3,000 | 696.67 |
| 2001-04-19 | 1,048 | 1,050 | 1,045 | 1,050 | 13,000 | 700 |
| 2001-04-18 | 1,013 | 1,030 | 1,000 | 1,030 | 12,000 | 686.67 |
| 2001-04-17 | 1,019 | 1,019 | 1,000 | 1,001 | 5,000 | 667.33 |
| 2001-04-16 | 1,018 | 1,029 | 1,010 | 1,010 | 8,000 | 673.33 |
| 2001-04-12 | 1,001 | 1,021 | 1,001 | 1,020 | 3,000 | 680 |
| 2001-04-11 | 987 | 987 | 970 | 970 | 9,000 | 646.67 |
| 2001-04-10 | 1,027 | 1,027 | 951 | 960 | 12,000 | 640 |
| 2001-04-06 | 1,028 | 1,048 | 1,028 | 1,048 | 3,000 | 698.67 |
| 2001-04-05 | 1,028 | 1,028 | 1,020 | 1,028 | 7,000 | 685.33 |
| 2001-04-04 | 1,048 | 1,048 | 1,048 | 1,048 | 3,000 | 698.67 |
| 2001-04-03 | 1,029 | 1,029 | 1,029 | 1,029 | 1,000 | 686 |
| 2001-04-02 | 1,001 | 1,075 | 1,000 | 1,029 | 7,000 | 686 |
| 2001-03-30 | 1,050 | 1,050 | 1,010 | 1,010 | 4,000 | 673.33 |
| 2001-03-29 | 1,039 | 1,053 | 1,013 | 1,013 | 7,000 | 675.33 |
| 2001-03-28 | 1,010 | 1,060 | 1,010 | 1,059 | 9,000 | 706 |
| 2001-03-27 | 1,061 | 1,080 | 1,060 | 1,060 | 13,000 | 706.67 |
| 2001-03-26 | 1,001 | 1,081 | 1,001 | 1,081 | 14,000 | 720.67 |
| 2001-03-23 | 1,040 | 1,040 | 1,001 | 1,001 | 10,000 | 667.33 |
| 2001-03-22 | 1,078 | 1,078 | 1,038 | 1,038 | 8,000 | 692 |
| 2001-03-21 | 925 | 1,050 | 925 | 1,050 | 7,000 | 700 |
| 2001-03-16 | 960 | 960 | 949 | 954 | 6,000 | 636 |
| 2001-03-15 | 901 | 940 | 901 | 940 | 6,000 | 626.67 |
| 2001-03-14 | 1,020 | 1,020 | 961 | 961 | 2,000 | 640.67 |
| 2001-03-13 | 1,002 | 1,047 | 956 | 1,047 | 11,000 | 698 |
| 2001-03-12 | 1,008 | 1,008 | 1,008 | 1,008 | 1,000 | 672 |
| 2001-03-09 | 1,025 | 1,025 | 1,025 | 1,025 | 17,000 | 683.33 |
| 2001-03-08 | 988 | 1,008 | 968 | 968 | 3,000 | 645.33 |
| 2001-03-07 | 963 | 964 | 950 | 950 | 5,000 | 633.33 |
| 2001-03-06 | 923 | 963 | 923 | 963 | 2,000 | 642 |
| 2001-03-05 | 921 | 921 | 921 | 921 | 1,000 | 614 |
| 2001-03-02 | 920 | 921 | 907 | 921 | 7,000 | 614 |
| 2001-03-01 | 1,000 | 1,000 | 988 | 988 | 2,000 | 658.67 |
| 2001-02-28 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 680 |
| 2001-02-26 | 1,016 | 1,020 | 1,015 | 1,020 | 5,000 | 680 |
| 2001-02-23 | 1,028 | 1,029 | 1,028 | 1,029 | 7,000 | 686 |
| 2001-02-22 | 985 | 996 | 980 | 990 | 13,000 | 660 |
| 2001-02-21 | 977 | 990 | 977 | 990 | 6,000 | 660 |
| 2001-02-20 | 1,008 | 1,008 | 1,005 | 1,005 | 3,000 | 670 |
| 2001-02-19 | 1,012 | 1,012 | 1,011 | 1,011 | 2,000 | 674 |
| 2001-02-16 | 1,006 | 1,011 | 1,006 | 1,011 | 7,000 | 674 |
| 2001-02-15 | 1,043 | 1,043 | 1,002 | 1,002 | 3,000 | 668 |
| 2001-02-14 | 1,030 | 1,042 | 1,030 | 1,042 | 7,000 | 694.67 |
| 2001-02-13 | 985 | 996 | 985 | 996 | 4,000 | 664 |
| 2001-02-09 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 686.67 |
| 2001-02-08 | 1,036 | 1,036 | 1,034 | 1,034 | 5,000 | 689.33 |
| 2001-02-07 | 1,035 | 1,036 | 1,035 | 1,036 | 5,000 | 690.67 |
| 2001-02-06 | 1,033 | 1,036 | 1,033 | 1,035 | 5,000 | 690 |
| 2001-02-05 | 1,040 | 1,040 | 1,032 | 1,032 | 7,000 | 688 |
| 2001-02-02 | 1,031 | 1,072 | 1,031 | 1,072 | 5,000 | 714.67 |
| 2001-02-01 | 1,085 | 1,085 | 1,031 | 1,031 | 15,000 | 687.33 |
| 2001-01-31 | 1,043 | 1,063 | 1,025 | 1,025 | 10,000 | 683.33 |
| 2001-01-30 | 1,043 | 1,044 | 1,041 | 1,044 | 13,000 | 696 |
| 2001-01-29 | 1,042 | 1,043 | 1,042 | 1,042 | 5,000 | 694.67 |
| 2001-01-26 | 1,046 | 1,050 | 1,042 | 1,042 | 12,000 | 694.67 |
| 2001-01-25 | 1,046 | 1,058 | 1,046 | 1,058 | 10,000 | 705.33 |
| 2001-01-24 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 720 |
| 2001-01-23 | 1,100 | 1,100 | 1,097 | 1,097 | 6,000 | 731.33 |
| 2001-01-22 | 1,045 | 1,060 | 1,045 | 1,060 | 12,000 | 706.67 |
| 2001-01-19 | 1,067 | 1,067 | 1,040 | 1,040 | 32,000 | 693.33 |
| 2001-01-18 | 1,130 | 1,142 | 1,062 | 1,062 | 8,000 | 708 |
| 2001-01-17 | 1,081 | 1,081 | 1,067 | 1,067 | 2,000 | 711.33 |
| 2001-01-16 | 1,081 | 1,081 | 1,044 | 1,064 | 5,000 | 709.33 |
| 2001-01-15 | 1,081 | 1,088 | 1,081 | 1,081 | 4,000 | 720.67 |
| 2001-01-12 | 1,051 | 1,062 | 1,043 | 1,061 | 17,000 | 707.33 |
| 2001-01-11 | 1,149 | 1,149 | 1,050 | 1,060 | 11,000 | 706.67 |
| 2001-01-09 | 1,100 | 1,100 | 1,042 | 1,045 | 6,000 | 696.67 |
| 2001-01-05 | 1,080 | 1,100 | 1,080 | 1,100 | 4,000 | 733.33 |
| 2001-01-04 | 1,050 | 1,050 | 1,021 | 1,021 | 7,000 | 680.67 |
分割・併合履歴 ： [2006-12-26]1株→1.5株 [1984-06-27]1株→1.2株
