7739 キヤノン電子(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 600 | 600 | 599 | 599 | 3,000 | 399.33 |
| 2002-12-27 | 630 | 630 | 610 | 620 | 7,000 | 413.33 |
| 2002-12-26 | 630 | 633 | 611 | 621 | 14,000 | 414 |
| 2002-12-25 | 607 | 644 | 607 | 610 | 9,000 | 406.67 |
| 2002-12-24 | 600 | 610 | 600 | 602 | 14,000 | 401.33 |
| 2002-12-20 | 596 | 610 | 595 | 610 | 9,000 | 406.67 |
| 2002-12-19 | 582 | 595 | 581 | 595 | 18,000 | 396.67 |
| 2002-12-18 | 611 | 612 | 607 | 607 | 7,000 | 404.67 |
| 2002-12-17 | 607 | 610 | 581 | 610 | 35,000 | 406.67 |
| 2002-12-16 | 597 | 597 | 577 | 597 | 15,000 | 398 |
| 2002-12-13 | 595 | 607 | 595 | 607 | 37,000 | 404.67 |
| 2002-12-12 | 625 | 644 | 620 | 644 | 24,000 | 429.33 |
| 2002-12-11 | 616 | 620 | 616 | 620 | 13,000 | 413.33 |
| 2002-12-10 | 630 | 630 | 615 | 620 | 14,000 | 413.33 |
| 2002-12-09 | 625 | 625 | 611 | 621 | 5,000 | 414 |
| 2002-12-06 | 664 | 664 | 630 | 630 | 6,000 | 420 |
| 2002-12-05 | 660 | 660 | 654 | 654 | 9,000 | 436 |
| 2002-12-04 | 644 | 660 | 642 | 660 | 15,000 | 440 |
| 2002-12-03 | 644 | 645 | 644 | 644 | 5,000 | 429.33 |
| 2002-12-02 | 635 | 659 | 635 | 643 | 7,000 | 428.67 |
| 2002-11-29 | 634 | 670 | 634 | 650 | 12,000 | 433.33 |
| 2002-11-28 | 621 | 633 | 621 | 633 | 6,000 | 422 |
| 2002-11-27 | 648 | 652 | 640 | 640 | 7,000 | 426.67 |
| 2002-11-26 | 650 | 651 | 648 | 648 | 8,000 | 432 |
| 2002-11-25 | 622 | 650 | 622 | 650 | 15,000 | 433.33 |
| 2002-11-22 | 632 | 649 | 632 | 649 | 9,000 | 432.67 |
| 2002-11-21 | 616 | 617 | 616 | 617 | 9,000 | 411.33 |
| 2002-11-20 | 636 | 636 | 605 | 634 | 8,000 | 422.67 |
| 2002-11-19 | 619 | 620 | 617 | 617 | 5,000 | 411.33 |
| 2002-11-18 | 650 | 650 | 649 | 649 | 2,000 | 432.67 |
| 2002-11-15 | 644 | 670 | 644 | 670 | 10,000 | 446.67 |
| 2002-11-14 | 652 | 652 | 645 | 645 | 4,000 | 430 |
| 2002-11-13 | 649 | 649 | 644 | 644 | 2,000 | 429.33 |
| 2002-11-12 | 649 | 649 | 649 | 649 | 1,000 | 432.67 |
| 2002-11-11 | 652 | 653 | 652 | 653 | 2,000 | 435.33 |
| 2002-11-08 | 651 | 652 | 650 | 652 | 8,000 | 434.67 |
| 2002-11-07 | 665 | 670 | 652 | 670 | 15,000 | 446.67 |
| 2002-11-06 | 693 | 693 | 663 | 670 | 8,000 | 446.67 |
| 2002-11-05 | 649 | 650 | 649 | 649 | 3,000 | 432.67 |
| 2002-11-01 | 650 | 650 | 650 | 650 | 1,000 | 433.33 |
| 2002-10-31 | 650 | 650 | 650 | 650 | 4,000 | 433.33 |
| 2002-10-30 | 649 | 661 | 649 | 653 | 10,000 | 435.33 |
| 2002-10-29 | 639 | 649 | 639 | 649 | 2,000 | 432.67 |
| 2002-10-28 | 615 | 639 | 615 | 639 | 10,000 | 426 |
| 2002-10-25 | 615 | 615 | 601 | 615 | 24,000 | 410 |
| 2002-10-24 | 631 | 632 | 625 | 632 | 8,000 | 421.33 |
| 2002-10-23 | 626 | 634 | 615 | 632 | 16,000 | 421.33 |
| 2002-10-22 | 644 | 644 | 634 | 634 | 6,000 | 422.67 |
| 2002-10-21 | 665 | 669 | 660 | 669 | 6,000 | 446 |
| 2002-10-18 | 666 | 666 | 645 | 645 | 5,000 | 430 |
| 2002-10-17 | 649 | 669 | 649 | 667 | 7,000 | 444.67 |
| 2002-10-16 | 639 | 639 | 639 | 639 | 5,000 | 426 |
| 2002-10-15 | 634 | 649 | 634 | 649 | 6,000 | 432.67 |
| 2002-10-11 | 633 | 633 | 631 | 633 | 9,000 | 422 |
| 2002-10-10 | 643 | 643 | 633 | 633 | 3,000 | 422 |
| 2002-10-09 | 623 | 627 | 616 | 623 | 19,000 | 415.33 |
| 2002-10-08 | 629 | 639 | 612 | 621 | 9,000 | 414 |
| 2002-10-07 | 679 | 679 | 679 | 679 | 1,000 | 452.67 |
| 2002-10-04 | 692 | 692 | 687 | 687 | 7,000 | 458 |
| 2002-10-03 | 690 | 697 | 690 | 692 | 11,000 | 461.33 |
| 2002-10-02 | 699 | 699 | 698 | 698 | 4,000 | 465.33 |
| 2002-10-01 | 700 | 700 | 691 | 691 | 2,000 | 460.67 |
| 2002-09-30 | 686 | 704 | 686 | 704 | 10,000 | 469.33 |
| 2002-09-27 | 710 | 719 | 699 | 699 | 12,000 | 466 |
| 2002-09-26 | 702 | 709 | 702 | 709 | 4,000 | 472.67 |
| 2002-09-25 | 700 | 705 | 682 | 682 | 23,000 | 454.67 |
| 2002-09-24 | 690 | 710 | 684 | 684 | 7,000 | 456 |
| 2002-09-20 | 710 | 713 | 678 | 678 | 18,000 | 452 |
| 2002-09-19 | 695 | 700 | 695 | 700 | 5,000 | 466.67 |
| 2002-09-18 | 670 | 670 | 669 | 670 | 4,000 | 446.67 |
| 2002-09-17 | 681 | 701 | 681 | 699 | 8,000 | 466 |
| 2002-09-13 | 672 | 675 | 672 | 675 | 40,000 | 450 |
| 2002-09-12 | 701 | 712 | 698 | 712 | 9,000 | 474.67 |
| 2002-09-11 | 693 | 710 | 693 | 701 | 10,000 | 467.33 |
| 2002-09-10 | 704 | 704 | 691 | 691 | 14,000 | 460.67 |
| 2002-09-09 | 675 | 710 | 670 | 710 | 11,000 | 473.33 |
| 2002-09-06 | 660 | 675 | 655 | 675 | 10,000 | 450 |
| 2002-09-05 | 675 | 675 | 655 | 671 | 9,000 | 447.33 |
| 2002-09-04 | 661 | 666 | 660 | 661 | 9,000 | 440.67 |
| 2002-09-03 | 698 | 698 | 675 | 675 | 6,000 | 450 |
| 2002-09-02 | 699 | 699 | 680 | 689 | 8,000 | 459.33 |
| 2002-08-30 | 700 | 700 | 690 | 699 | 10,000 | 466 |
| 2002-08-29 | 690 | 700 | 684 | 699 | 28,000 | 466 |
| 2002-08-28 | 692 | 692 | 683 | 683 | 8,000 | 455.33 |
| 2002-08-27 | 699 | 699 | 682 | 682 | 10,000 | 454.67 |
| 2002-08-26 | 720 | 720 | 710 | 710 | 12,000 | 473.33 |
| 2002-08-23 | 690 | 700 | 690 | 700 | 14,000 | 466.67 |
| 2002-08-22 | 709 | 709 | 687 | 700 | 21,000 | 466.67 |
| 2002-08-21 | 680 | 710 | 680 | 710 | 8,000 | 473.33 |
| 2002-08-20 | 700 | 700 | 680 | 680 | 10,000 | 453.33 |
| 2002-08-19 | 710 | 710 | 670 | 689 | 8,000 | 459.33 |
| 2002-08-16 | 700 | 700 | 700 | 700 | 5,000 | 466.67 |
| 2002-08-15 | 706 | 706 | 705 | 705 | 3,000 | 470 |
| 2002-08-14 | 710 | 710 | 696 | 696 | 5,000 | 464 |
| 2002-08-13 | 714 | 714 | 709 | 709 | 3,000 | 472.67 |
| 2002-08-12 | 713 | 718 | 692 | 715 | 5,000 | 476.67 |
| 2002-08-09 | 718 | 720 | 712 | 712 | 18,000 | 474.67 |
| 2002-08-08 | 719 | 719 | 699 | 699 | 2,000 | 466 |
| 2002-08-07 | 708 | 720 | 695 | 720 | 16,000 | 480 |
| 2002-08-06 | 692 | 696 | 692 | 695 | 3,000 | 463.33 |
| 2002-08-05 | 720 | 720 | 693 | 693 | 5,000 | 462 |
| 2002-08-02 | 682 | 712 | 682 | 712 | 4,000 | 474.67 |
| 2002-08-01 | 707 | 711 | 707 | 711 | 27,000 | 474 |
| 2002-07-31 | 709 | 709 | 708 | 708 | 2,000 | 472 |
| 2002-07-30 | 699 | 699 | 684 | 690 | 10,000 | 460 |
| 2002-07-29 | 687 | 700 | 661 | 663 | 21,000 | 442 |
| 2002-07-26 | 736 | 736 | 695 | 695 | 16,000 | 463.33 |
| 2002-07-25 | 739 | 739 | 736 | 736 | 18,000 | 490.67 |
| 2002-07-24 | 710 | 710 | 700 | 702 | 16,000 | 468 |
| 2002-07-23 | 734 | 735 | 723 | 735 | 9,000 | 490 |
| 2002-07-22 | 729 | 745 | 727 | 735 | 40,000 | 490 |
| 2002-07-19 | 698 | 771 | 698 | 747 | 79,000 | 498 |
| 2002-07-18 | 651 | 698 | 651 | 698 | 21,000 | 465.33 |
| 2002-07-17 | 652 | 652 | 641 | 650 | 13,000 | 433.33 |
| 2002-07-16 | 656 | 658 | 651 | 651 | 14,000 | 434 |
| 2002-07-15 | 660 | 660 | 657 | 657 | 5,000 | 438 |
| 2002-07-12 | 666 | 666 | 665 | 665 | 4,000 | 443.33 |
| 2002-07-11 | 676 | 676 | 650 | 650 | 10,000 | 433.33 |
| 2002-07-10 | 680 | 680 | 676 | 676 | 5,000 | 450.67 |
| 2002-07-09 | 677 | 681 | 677 | 681 | 5,000 | 454 |
| 2002-07-08 | 673 | 673 | 673 | 673 | 1,000 | 448.67 |
| 2002-07-05 | 704 | 714 | 704 | 714 | 3,000 | 476 |
| 2002-07-04 | 713 | 713 | 704 | 704 | 2,000 | 469.33 |
| 2002-07-03 | 714 | 714 | 713 | 713 | 5,000 | 475.33 |
| 2002-07-02 | 714 | 714 | 674 | 674 | 2,000 | 449.33 |
| 2002-07-01 | 662 | 684 | 662 | 684 | 6,000 | 456 |
| 2002-06-28 | 651 | 677 | 651 | 674 | 9,000 | 449.33 |
| 2002-06-27 | 652 | 658 | 651 | 651 | 13,000 | 434 |
| 2002-06-26 | 645 | 660 | 644 | 657 | 12,000 | 438 |
| 2002-06-25 | 715 | 715 | 704 | 705 | 4,000 | 470 |
| 2002-06-24 | 663 | 724 | 635 | 720 | 8,000 | 480 |
| 2002-06-21 | 678 | 681 | 663 | 663 | 11,000 | 442 |
| 2002-06-20 | 670 | 670 | 664 | 670 | 14,000 | 446.67 |
| 2002-06-19 | 681 | 681 | 680 | 680 | 2,000 | 453.33 |
| 2002-06-18 | 684 | 706 | 683 | 706 | 8,000 | 470.67 |
| 2002-06-17 | 706 | 708 | 680 | 680 | 21,000 | 453.33 |
| 2002-06-14 | 748 | 748 | 703 | 705 | 61,000 | 470 |
| 2002-06-13 | 721 | 722 | 708 | 708 | 4,000 | 472 |
| 2002-06-12 | 733 | 733 | 732 | 732 | 2,000 | 488 |
| 2002-06-11 | 718 | 738 | 718 | 738 | 2,000 | 492 |
| 2002-06-10 | 718 | 718 | 718 | 718 | 1,000 | 478.67 |
| 2002-06-07 | 712 | 717 | 712 | 717 | 6,000 | 478 |
| 2002-06-06 | 749 | 749 | 701 | 701 | 15,000 | 467.33 |
| 2002-06-05 | 757 | 757 | 741 | 741 | 19,000 | 494 |
| 2002-06-04 | 756 | 758 | 756 | 757 | 7,000 | 504.67 |
| 2002-06-03 | 756 | 756 | 756 | 756 | 3,000 | 504 |
| 2002-05-31 | 754 | 755 | 746 | 746 | 7,000 | 497.33 |
| 2002-05-30 | 758 | 758 | 747 | 755 | 11,000 | 503.33 |
| 2002-05-29 | 750 | 758 | 750 | 758 | 15,000 | 505.33 |
| 2002-05-28 | 749 | 750 | 749 | 750 | 8,000 | 500 |
| 2002-05-27 | 758 | 758 | 748 | 749 | 12,000 | 499.33 |
| 2002-05-24 | 759 | 759 | 756 | 758 | 14,000 | 505.33 |
| 2002-05-23 | 749 | 757 | 749 | 757 | 11,000 | 504.67 |
| 2002-05-22 | 745 | 746 | 732 | 732 | 14,000 | 488 |
| 2002-05-21 | 749 | 749 | 745 | 748 | 9,000 | 498.67 |
| 2002-05-20 | 730 | 750 | 730 | 740 | 8,000 | 493.33 |
| 2002-05-17 | 731 | 735 | 730 | 730 | 12,000 | 486.67 |
| 2002-05-16 | 730 | 730 | 730 | 730 | 4,000 | 486.67 |
| 2002-05-15 | 727 | 727 | 722 | 722 | 5,000 | 481.33 |
| 2002-05-14 | 710 | 713 | 706 | 706 | 10,000 | 470.67 |
| 2002-05-13 | 715 | 715 | 710 | 710 | 2,000 | 473.33 |
| 2002-05-10 | 731 | 731 | 715 | 715 | 7,000 | 476.67 |
| 2002-05-09 | 720 | 730 | 720 | 730 | 13,000 | 486.67 |
| 2002-05-08 | 719 | 719 | 706 | 712 | 15,000 | 474.67 |
| 2002-05-07 | 721 | 721 | 703 | 703 | 9,000 | 468.67 |
| 2002-05-02 | 713 | 713 | 702 | 702 | 7,000 | 468 |
| 2002-05-01 | 702 | 706 | 702 | 706 | 6,000 | 470.67 |
| 2002-04-30 | 701 | 709 | 701 | 701 | 4,000 | 467.33 |
| 2002-04-26 | 700 | 700 | 699 | 700 | 6,000 | 466.67 |
| 2002-04-25 | 700 | 703 | 700 | 700 | 27,000 | 466.67 |
| 2002-04-24 | 702 | 707 | 702 | 705 | 20,000 | 470 |
| 2002-04-23 | 710 | 717 | 705 | 705 | 28,000 | 470 |
| 2002-04-22 | 705 | 710 | 705 | 710 | 25,000 | 473.33 |
| 2002-04-19 | 711 | 711 | 697 | 702 | 17,000 | 468 |
| 2002-04-18 | 687 | 708 | 687 | 703 | 27,000 | 468.67 |
| 2002-04-17 | 686 | 687 | 686 | 687 | 22,000 | 458 |
| 2002-04-16 | 684 | 686 | 682 | 682 | 45,000 | 454.67 |
| 2002-04-15 | 709 | 709 | 684 | 684 | 22,000 | 456 |
| 2002-04-12 | 711 | 711 | 690 | 710 | 28,000 | 473.33 |
| 2002-04-11 | 724 | 725 | 715 | 715 | 9,000 | 476.67 |
| 2002-04-10 | 740 | 740 | 725 | 725 | 15,000 | 483.33 |
| 2002-04-09 | 747 | 748 | 741 | 741 | 7,000 | 494 |
| 2002-04-08 | 725 | 750 | 725 | 750 | 9,000 | 500 |
| 2002-04-05 | 750 | 755 | 750 | 755 | 3,000 | 503.33 |
| 2002-04-04 | 740 | 747 | 739 | 747 | 14,000 | 498 |
| 2002-04-03 | 727 | 734 | 725 | 731 | 8,000 | 487.33 |
| 2002-04-02 | 714 | 720 | 711 | 717 | 7,000 | 478 |
| 2002-04-01 | 734 | 734 | 711 | 711 | 14,000 | 474 |
| 2002-03-29 | 734 | 734 | 714 | 714 | 10,000 | 476 |
| 2002-03-28 | 714 | 714 | 714 | 714 | 4,000 | 476 |
| 2002-03-27 | 725 | 734 | 725 | 734 | 5,000 | 489.33 |
| 2002-03-26 | 718 | 718 | 718 | 718 | 1,000 | 478.67 |
| 2002-03-25 | 703 | 720 | 703 | 718 | 19,000 | 478.67 |
| 2002-03-22 | 720 | 720 | 720 | 720 | 24,000 | 480 |
| 2002-03-20 | 730 | 734 | 720 | 720 | 18,000 | 480 |
| 2002-03-19 | 732 | 732 | 726 | 726 | 14,000 | 484 |
| 2002-03-18 | 719 | 744 | 719 | 732 | 14,000 | 488 |
| 2002-03-15 | 720 | 725 | 707 | 717 | 29,000 | 478 |
| 2002-03-14 | 736 | 736 | 730 | 730 | 10,000 | 486.67 |
| 2002-03-13 | 741 | 751 | 736 | 736 | 15,000 | 490.67 |
| 2002-03-12 | 748 | 760 | 741 | 741 | 27,000 | 494 |
| 2002-03-11 | 751 | 759 | 740 | 742 | 42,000 | 494.67 |
| 2002-03-08 | 721 | 750 | 721 | 750 | 68,000 | 500 |
| 2002-03-07 | 754 | 754 | 731 | 750 | 12,000 | 500 |
| 2002-03-06 | 755 | 756 | 755 | 756 | 2,000 | 504 |
| 2002-03-05 | 759 | 759 | 749 | 756 | 17,000 | 504 |
| 2002-03-04 | 741 | 760 | 741 | 760 | 19,000 | 506.67 |
| 2002-03-01 | 747 | 750 | 716 | 743 | 18,000 | 495.33 |
| 2002-02-28 | 760 | 760 | 740 | 757 | 17,000 | 504.67 |
| 2002-02-27 | 736 | 760 | 736 | 760 | 16,000 | 506.67 |
| 2002-02-26 | 730 | 730 | 701 | 721 | 6,000 | 480.67 |
| 2002-02-25 | 739 | 739 | 731 | 731 | 8,000 | 487.33 |
| 2002-02-22 | 740 | 740 | 719 | 729 | 17,000 | 486 |
| 2002-02-21 | 738 | 740 | 737 | 740 | 6,000 | 493.33 |
| 2002-02-20 | 716 | 744 | 715 | 740 | 7,000 | 493.33 |
| 2002-02-19 | 725 | 730 | 717 | 718 | 10,000 | 478.67 |
| 2002-02-18 | 715 | 745 | 715 | 745 | 8,000 | 496.67 |
| 2002-02-15 | 720 | 755 | 720 | 755 | 12,000 | 503.33 |
| 2002-02-14 | 721 | 748 | 721 | 740 | 10,000 | 493.33 |
| 2002-02-13 | 735 | 779 | 725 | 750 | 12,000 | 500 |
| 2002-02-12 | 686 | 728 | 686 | 725 | 5,000 | 483.33 |
| 2002-02-08 | 676 | 704 | 675 | 685 | 22,000 | 456.67 |
| 2002-02-07 | 651 | 678 | 645 | 678 | 16,000 | 452 |
| 2002-02-06 | 644 | 655 | 633 | 651 | 9,000 | 434 |
| 2002-02-05 | 675 | 679 | 646 | 646 | 9,000 | 430.67 |
| 2002-02-04 | 705 | 708 | 680 | 680 | 8,000 | 453.33 |
| 2002-02-01 | 756 | 756 | 710 | 710 | 25,000 | 473.33 |
| 2002-01-31 | 758 | 758 | 757 | 758 | 4,000 | 505.33 |
| 2002-01-30 | 730 | 760 | 730 | 760 | 8,000 | 506.67 |
| 2002-01-29 | 732 | 733 | 732 | 733 | 5,000 | 488.67 |
| 2002-01-28 | 749 | 768 | 732 | 732 | 15,000 | 488 |
| 2002-01-25 | 730 | 732 | 730 | 732 | 26,000 | 488 |
| 2002-01-24 | 770 | 770 | 740 | 750 | 13,000 | 500 |
| 2002-01-23 | 800 | 800 | 790 | 790 | 6,000 | 526.67 |
| 2002-01-22 | 833 | 833 | 819 | 828 | 4,000 | 552 |
| 2002-01-21 | 775 | 835 | 775 | 835 | 20,000 | 556.67 |
| 2002-01-18 | 786 | 786 | 755 | 755 | 5,000 | 503.33 |
| 2002-01-17 | 759 | 788 | 759 | 788 | 3,000 | 525.33 |
| 2002-01-16 | 761 | 761 | 759 | 759 | 3,000 | 506 |
| 2002-01-15 | 761 | 772 | 761 | 772 | 3,000 | 514.67 |
| 2002-01-11 | 810 | 810 | 761 | 762 | 17,000 | 508 |
| 2002-01-10 | 780 | 795 | 780 | 780 | 7,000 | 520 |
| 2002-01-09 | 808 | 808 | 800 | 800 | 4,000 | 533.33 |
| 2002-01-08 | 815 | 823 | 808 | 808 | 10,000 | 538.67 |
| 2002-01-07 | 834 | 834 | 815 | 823 | 10,000 | 548.67 |
| 2002-01-04 | 835 | 835 | 835 | 835 | 1,000 | 556.67 |
分割・併合履歴 ： [2006-12-26]1株→1.5株 [1984-06-27]1株→1.2株
