7739 キヤノン電子(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,350	2,355	2,330	2,330	24,000	1,553.33
2004-12-29	2,365	2,365	2,325	2,325	30,000	1,550
2004-12-28	2,320	2,365	2,320	2,365	34,000	1,576.67
2004-12-27	2,335	2,350	2,335	2,335	24,000	1,556.67
2004-12-24	2,355	2,365	2,350	2,355	95,000	1,570
2004-12-22	2,365	2,370	2,345	2,350	61,000	1,566.67
2004-12-21	2,320	2,360	2,310	2,360	83,000	1,573.33
2004-12-20	2,300	2,320	2,290	2,315	34,000	1,543.33
2004-12-17	2,300	2,315	2,280	2,300	35,000	1,533.33
2004-12-16	2,300	2,300	2,265	2,290	32,000	1,526.67
2004-12-15	2,300	2,315	2,270	2,270	50,000	1,513.33
2004-12-14	2,265	2,300	2,235	2,300	30,000	1,533.33
2004-12-13	2,260	2,280	2,245	2,270	20,000	1,513.33
2004-12-10	2,240	2,265	2,240	2,260	48,000	1,506.67
2004-12-09	2,240	2,275	2,240	2,275	25,000	1,516.67
2004-12-08	2,230	2,270	2,230	2,240	29,000	1,493.33
2004-12-07	2,275	2,275	2,245	2,245	9,000	1,496.67
2004-12-06	2,270	2,280	2,270	2,280	24,000	1,520
2004-12-03	2,265	2,275	2,230	2,275	50,000	1,516.67
2004-12-02	2,255	2,255	2,215	2,250	21,000	1,500
2004-12-01	2,200	2,260	2,185	2,200	61,000	1,466.67
2004-11-30	2,230	2,230	2,205	2,220	13,000	1,480
2004-11-29	2,260	2,260	2,225	2,230	34,000	1,486.67
2004-11-26	2,235	2,260	2,220	2,220	38,000	1,480
2004-11-25	2,255	2,255	2,225	2,230	20,000	1,486.67
2004-11-24	2,255	2,275	2,210	2,260	52,000	1,506.67
2004-11-22	2,275	2,275	2,195	2,215	63,000	1,476.67
2004-11-19	2,225	2,285	2,220	2,285	91,000	1,523.33
2004-11-18	2,225	2,255	2,205	2,220	85,000	1,480
2004-11-17	2,245	2,270	2,200	2,230	44,000	1,486.67
2004-11-16	2,295	2,295	2,225	2,245	84,000	1,496.67
2004-11-15	2,245	2,255	2,220	2,250	49,000	1,500
2004-11-12	2,230	2,235	2,200	2,205	53,000	1,470
2004-11-11	2,240	2,240	2,210	2,225	23,000	1,483.33
2004-11-10	2,200	2,220	2,200	2,210	45,000	1,473.33
2004-11-09	2,175	2,210	2,160	2,205	61,000	1,470
2004-11-08	2,190	2,200	2,160	2,195	43,000	1,463.33
2004-11-05	2,170	2,215	2,170	2,190	104,000	1,460
2004-11-04	2,190	2,190	2,150	2,155	46,000	1,436.67
2004-11-02	2,195	2,195	2,150	2,185	33,000	1,456.67
2004-11-01	2,115	2,220	2,115	2,165	69,000	1,443.33
2004-10-29	2,160	2,200	2,150	2,170	65,000	1,446.67
2004-10-28	2,155	2,170	2,145	2,150	51,000	1,433.33
2004-10-27	2,170	2,170	2,110	2,145	61,000	1,430
2004-10-26	2,115	2,165	2,100	2,130	109,000	1,420
2004-10-25	2,100	2,180	2,100	2,155	66,000	1,436.67
2004-10-22	2,195	2,240	2,195	2,210	93,000	1,473.33
2004-10-21	2,220	2,220	2,140	2,175	79,000	1,450
2004-10-20	2,190	2,190	2,155	2,180	27,000	1,453.33
2004-10-19	2,155	2,230	2,155	2,200	55,000	1,466.67
2004-10-18	2,200	2,230	2,135	2,150	29,000	1,433.33
2004-10-15	2,190	2,200	2,150	2,180	26,000	1,453.33
2004-10-14	2,130	2,175	2,115	2,175	67,000	1,450
2004-10-13	2,185	2,215	2,110	2,130	52,000	1,420
2004-10-12	2,165	2,225	2,165	2,195	59,000	1,463.33
2004-10-08	2,200	2,220	2,200	2,200	13,000	1,466.67
2004-10-07	2,255	2,265	2,200	2,225	54,000	1,483.33
2004-10-06	2,215	2,245	2,200	2,245	56,000	1,496.67
2004-10-05	2,295	2,295	2,245	2,255	66,000	1,503.33
2004-10-04	2,250	2,265	2,230	2,255	80,000	1,503.33
2004-10-01	2,100	2,175	2,100	2,160	36,000	1,440
2004-09-30	2,100	2,170	2,100	2,115	87,000	1,410
2004-09-29	2,100	2,130	2,085	2,090	81,000	1,393.33
2004-09-28	2,150	2,155	2,080	2,100	65,000	1,400
2004-09-27	2,245	2,245	2,120	2,150	51,000	1,433.33
2004-09-24	2,220	2,265	2,200	2,255	59,000	1,503.33
2004-09-22	2,285	2,285	2,155	2,220	82,000	1,480
2004-09-21	2,270	2,270	2,235	2,260	40,000	1,506.67
2004-09-17	2,275	2,275	2,255	2,255	27,000	1,503.33
2004-09-16	2,250	2,290	2,250	2,270	76,000	1,513.33
2004-09-15	2,300	2,305	2,275	2,275	86,000	1,516.67
2004-09-14	2,280	2,315	2,280	2,300	114,000	1,533.33
2004-09-13	2,275	2,285	2,265	2,270	59,000	1,513.33
2004-09-10	2,275	2,280	2,255	2,280	116,000	1,520
2004-09-09	2,295	2,295	2,270	2,275	32,000	1,516.67
2004-09-08	2,300	2,300	2,290	2,295	46,000	1,530
2004-09-07	2,280	2,290	2,265	2,290	69,000	1,526.67
2004-09-06	2,285	2,300	2,270	2,290	61,000	1,526.67
2004-09-03	2,300	2,310	2,275	2,295	50,000	1,530
2004-09-02	2,300	2,315	2,290	2,310	86,000	1,540
2004-09-01	2,300	2,305	2,280	2,300	82,000	1,533.33
2004-08-31	2,315	2,315	2,305	2,305	83,000	1,536.67
2004-08-30	2,325	2,330	2,310	2,315	22,000	1,543.33
2004-08-27	2,335	2,335	2,320	2,330	77,000	1,553.33
2004-08-26	2,380	2,390	2,350	2,350	62,000	1,566.67
2004-08-25	2,345	2,365	2,345	2,360	98,000	1,573.33
2004-08-24	2,380	2,380	2,345	2,360	125,000	1,573.33
2004-08-23	2,375	2,440	2,350	2,405	56,000	1,603.33
2004-08-20	2,380	2,385	2,350	2,350	38,000	1,566.67
2004-08-19	2,415	2,440	2,360	2,385	35,000	1,590
2004-08-18	2,340	2,370	2,330	2,370	30,000	1,580
2004-08-17	2,425	2,430	2,365	2,380	45,000	1,586.67
2004-08-16	2,490	2,490	2,405	2,425	21,000	1,616.67
2004-08-13	2,560	2,560	2,450	2,490	20,000	1,660
2004-08-12	2,585	2,585	2,540	2,580	7,000	1,720
2004-08-11	2,595	2,600	2,560	2,585	26,000	1,723.33
2004-08-10	2,595	2,600	2,580	2,590	21,000	1,726.67
2004-08-09	2,450	2,515	2,450	2,515	30,000	1,676.67
2004-08-06	2,490	2,520	2,490	2,515	14,000	1,676.67
2004-08-05	2,495	2,540	2,455	2,525	18,000	1,683.33
2004-08-04	2,535	2,575	2,510	2,575	27,000	1,716.67
2004-08-03	2,630	2,630	2,560	2,615	32,000	1,743.33
2004-08-02	2,640	2,640	2,560	2,600	48,000	1,733.33
2004-07-30	2,530	2,645	2,495	2,620	182,000	1,746.67
2004-07-29	2,490	2,495	2,410	2,460	18,000	1,640
2004-07-28	2,495	2,495	2,435	2,435	23,000	1,623.33
2004-07-27	2,405	2,405	2,360	2,375	26,000	1,583.33
2004-07-26	2,460	2,490	2,435	2,445	29,000	1,630
2004-07-23	2,490	2,530	2,450	2,530	91,000	1,686.67
2004-07-22	2,275	2,500	2,265	2,460	106,000	1,640
2004-07-21	2,280	2,320	2,250	2,290	25,000	1,526.67
2004-07-20	2,285	2,285	2,250	2,250	22,000	1,500
2004-07-16	2,310	2,310	2,230	2,260	66,000	1,506.67
2004-07-15	2,350	2,350	2,300	2,305	31,000	1,536.67
2004-07-14	2,430	2,465	2,350	2,350	13,000	1,566.67
2004-07-13	2,450	2,450	2,410	2,430	9,000	1,620
2004-07-12	2,445	2,485	2,445	2,450	21,000	1,633.33
2004-07-09	2,345	2,450	2,345	2,450	33,000	1,633.33
2004-07-08	2,385	2,425	2,385	2,385	12,000	1,590
2004-07-07	2,385	2,430	2,380	2,415	21,000	1,610
2004-07-06	2,440	2,480	2,440	2,460	18,000	1,640
2004-07-05	2,500	2,500	2,430	2,430	23,000	1,620
2004-07-02	2,485	2,500	2,425	2,485	27,000	1,656.67
2004-07-01	2,515	2,530	2,480	2,500	40,000	1,666.67
2004-06-30	2,470	2,530	2,440	2,515	70,000	1,676.67
2004-06-29	2,400	2,470	2,400	2,450	49,000	1,633.33
2004-06-28	2,355	2,390	2,355	2,390	28,000	1,593.33
2004-06-25	2,335	2,375	2,335	2,365	14,000	1,576.67
2004-06-24	2,410	2,410	2,380	2,390	26,000	1,593.33
2004-06-23	2,340	2,400	2,340	2,390	25,000	1,593.33
2004-06-22	2,365	2,390	2,330	2,330	38,000	1,553.33
2004-06-21	2,360	2,400	2,350	2,350	28,000	1,566.67
2004-06-18	2,410	2,410	2,350	2,360	50,000	1,573.33
2004-06-17	2,405	2,430	2,405	2,410	34,000	1,606.67
2004-06-16	2,460	2,460	2,425	2,430	22,000	1,620
2004-06-15	2,450	2,455	2,410	2,410	33,000	1,606.67
2004-06-14	2,405	2,490	2,405	2,490	38,000	1,660
2004-06-11	2,350	2,470	2,350	2,445	91,000	1,630
2004-06-10	2,350	2,400	2,350	2,350	52,000	1,566.67
2004-06-09	2,400	2,400	2,350	2,365	32,000	1,576.67
2004-06-08	2,350	2,390	2,335	2,350	50,000	1,566.67
2004-06-07	2,310	2,380	2,310	2,335	37,000	1,556.67
2004-06-04	2,305	2,320	2,235	2,280	25,000	1,520
2004-06-03	2,405	2,405	2,260	2,300	31,000	1,533.33
2004-06-02	2,480	2,480	2,380	2,380	27,000	1,586.67
2004-06-01	2,385	2,470	2,370	2,440	45,000	1,626.67
2004-05-31	2,385	2,410	2,360	2,385	15,000	1,590
2004-05-28	2,355	2,415	2,355	2,360	51,000	1,573.33
2004-05-27	2,435	2,435	2,350	2,395	22,000	1,596.67
2004-05-26	2,500	2,500	2,405	2,415	42,000	1,610
2004-05-25	2,400	2,500	2,355	2,450	40,000	1,633.33
2004-05-24	2,500	2,500	2,450	2,480	35,000	1,653.33
2004-05-21	2,490	2,500	2,470	2,495	45,000	1,663.33
2004-05-20	2,420	2,450	2,310	2,415	49,000	1,610
2004-05-19	2,430	2,430	2,355	2,400	41,000	1,600
2004-05-18	2,090	2,350	2,090	2,350	78,000	1,566.67
2004-05-17	2,205	2,245	2,070	2,090	110,000	1,393.33
2004-05-14	2,385	2,430	2,300	2,300	56,000	1,533.33
2004-05-13	2,495	2,495	2,350	2,415	70,000	1,610
2004-05-12	2,530	2,530	2,480	2,505	81,000	1,670
2004-05-11	2,310	2,555	2,300	2,500	106,000	1,666.67
2004-05-10	2,590	2,700	2,390	2,390	153,000	1,593.33
2004-05-07	2,740	2,800	2,600	2,790	142,000	1,860
2004-05-06	2,660	2,850	2,630	2,780	146,000	1,853.33
2004-04-30	2,570	2,600	2,500	2,600	109,000	1,733.33
2004-04-28	2,475	2,630	2,475	2,570	182,000	1,713.33
2004-04-27	2,400	2,440	2,385	2,435	55,000	1,623.33
2004-04-26	2,400	2,440	2,380	2,390	155,000	1,593.33
2004-04-23	2,300	2,365	2,300	2,355	192,000	1,570
2004-04-22	2,400	2,400	2,315	2,315	115,000	1,543.33
2004-04-21	2,150	2,400	2,140	2,320	170,000	1,546.67
2004-04-20	2,105	2,145	2,105	2,140	21,000	1,426.67
2004-04-19	2,200	2,200	2,035	2,100	30,000	1,400
2004-04-16	2,125	2,160	2,100	2,145	33,000	1,430
2004-04-15	2,200	2,200	2,105	2,105	63,000	1,403.33
2004-04-14	2,200	2,210	2,170	2,200	96,000	1,466.67
2004-04-13	2,080	2,200	2,060	2,200	138,000	1,466.67
2004-04-12	2,000	2,060	2,000	2,060	80,000	1,373.33
2004-04-09	1,945	1,966	1,925	1,950	96,000	1,300
2004-04-08	1,900	1,930	1,899	1,930	32,000	1,286.67
2004-04-07	1,898	1,900	1,886	1,900	30,000	1,266.67
2004-04-06	1,892	1,912	1,888	1,900	34,000	1,266.67
2004-04-05	1,890	1,920	1,870	1,880	70,000	1,253.33
2004-04-02	1,802	1,842	1,802	1,830	32,000	1,220
2004-04-01	1,850	1,850	1,820	1,832	60,000	1,221.33
2004-03-31	1,850	1,880	1,849	1,860	46,000	1,240
2004-03-30	1,795	1,880	1,790	1,820	81,000	1,213.33
2004-03-29	1,731	1,770	1,731	1,765	38,000	1,176.67
2004-03-26	1,690	1,720	1,690	1,705	33,000	1,136.67
2004-03-25	1,656	1,688	1,656	1,680	13,000	1,120
2004-03-24	1,669	1,690	1,651	1,651	27,000	1,100.67
2004-03-23	1,658	1,670	1,650	1,650	44,000	1,100
2004-03-22	1,645	1,651	1,645	1,650	21,000	1,100
2004-03-19	1,640	1,650	1,630	1,644	22,000	1,096
2004-03-18	1,650	1,670	1,650	1,650	36,000	1,100
2004-03-17	1,670	1,675	1,650	1,668	40,000	1,112
2004-03-16	1,650	1,680	1,650	1,675	99,000	1,116.67
2004-03-15	1,635	1,650	1,622	1,650	54,000	1,100
2004-03-12	1,595	1,610	1,595	1,605	67,000	1,070
2004-03-11	1,561	1,600	1,561	1,593	53,000	1,062
2004-03-10	1,566	1,590	1,556	1,560	31,000	1,040
2004-03-09	1,596	1,596	1,567	1,567	54,000	1,044.67
2004-03-08	1,603	1,620	1,596	1,596	86,000	1,064
2004-03-05	1,575	1,600	1,575	1,585	79,000	1,056.67
2004-03-04	1,579	1,580	1,570	1,577	39,000	1,051.33
2004-03-03	1,579	1,579	1,565	1,579	18,000	1,052.67
2004-03-02	1,575	1,579	1,572	1,579	41,000	1,052.67
2004-03-01	1,557	1,573	1,554	1,564	39,000	1,042.67
2004-02-27	1,530	1,535	1,522	1,530	45,000	1,020
2004-02-26	1,545	1,545	1,517	1,520	21,000	1,013.33
2004-02-25	1,525	1,545	1,520	1,520	44,000	1,013.33
2004-02-24	1,568	1,569	1,541	1,541	29,000	1,027.33
2004-02-23	1,570	1,570	1,570	1,570	18,000	1,046.67
2004-02-20	1,560	1,560	1,550	1,560	22,000	1,040
2004-02-19	1,510	1,561	1,510	1,560	26,000	1,040
2004-02-18	1,570	1,570	1,531	1,539	12,000	1,026
2004-02-17	1,570	1,570	1,555	1,570	36,000	1,046.67
2004-02-16	1,539	1,560	1,539	1,560	26,000	1,040
2004-02-13	1,528	1,539	1,528	1,539	8,000	1,026
2004-02-12	1,540	1,541	1,530	1,530	7,000	1,020
2004-02-10	1,549	1,550	1,530	1,550	23,000	1,033.33
2004-02-09	1,553	1,555	1,529	1,529	14,000	1,019.33
2004-02-06	1,570	1,570	1,522	1,523	21,000	1,015.33
2004-02-05	1,550	1,570	1,548	1,570	41,000	1,046.67
2004-02-04	1,570	1,570	1,520	1,550	55,000	1,033.33
2004-02-03	1,550	1,551	1,500	1,551	42,000	1,034
2004-02-02	1,572	1,572	1,534	1,550	45,000	1,033.33
2004-01-30	1,590	1,590	1,570	1,571	74,000	1,047.33
2004-01-29	1,587	1,590	1,557	1,590	92,000	1,060
2004-01-28	1,550	1,595	1,535	1,584	204,000	1,056
2004-01-27	1,500	1,548	1,500	1,548	136,000	1,032
2004-01-26	1,482	1,482	1,463	1,481	39,000	987.33
2004-01-23	1,478	1,485	1,440	1,470	137,000	980
2004-01-22	1,595	1,595	1,466	1,469	349,000	979.33
2004-01-21	1,377	1,395	1,371	1,395	17,000	930
2004-01-20	1,380	1,385	1,367	1,385	17,000	923.33
2004-01-19	1,342	1,357	1,337	1,355	16,000	903.33
2004-01-16	1,350	1,350	1,335	1,335	30,000	890
2004-01-15	1,365	1,365	1,355	1,355	11,000	903.33
2004-01-14	1,383	1,383	1,366	1,370	11,000	913.33
2004-01-13	1,378	1,385	1,368	1,368	12,000	912
2004-01-09	1,383	1,386	1,375	1,385	14,000	923.33
2004-01-08	1,400	1,400	1,361	1,400	23,000	933.33
2004-01-07	1,400	1,400	1,400	1,400	5,000	933.33
2004-01-06	1,420	1,430	1,402	1,420	17,000	946.67
2004-01-05	1,383	1,403	1,383	1,402	6,000	934.67

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