7739 キヤノン電子(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	2,530	2,535	2,500	2,500	30,400	2,500
2007-12-27	2,580	2,580	2,545	2,555	36,000	2,555
2007-12-26	2,530	2,575	2,525	2,570	49,800	2,570
2007-12-25	2,565	2,570	2,520	2,540	48,700	2,540
2007-12-21	2,515	2,545	2,490	2,535	82,300	2,535
2007-12-20	2,545	2,545	2,490	2,495	69,800	2,495
2007-12-19	2,550	2,565	2,510	2,510	61,200	2,510
2007-12-18	2,550	2,555	2,495	2,535	76,600	2,535
2007-12-17	2,560	2,590	2,550	2,550	52,500	2,550
2007-12-14	2,630	2,635	2,565	2,580	123,800	2,580
2007-12-13	2,610	2,635	2,590	2,600	73,500	2,600
2007-12-12	2,615	2,655	2,600	2,650	56,400	2,650
2007-12-11	2,660	2,680	2,635	2,655	84,800	2,655
2007-12-10	2,695	2,695	2,655	2,660	79,700	2,660
2007-12-07	2,685	2,690	2,660	2,670	62,000	2,670
2007-12-06	2,675	2,680	2,610	2,645	87,100	2,645
2007-12-05	2,635	2,635	2,580	2,620	96,900	2,620
2007-12-04	2,625	2,670	2,605	2,620	140,300	2,620
2007-12-03	2,615	2,630	2,600	2,610	101,700	2,610
2007-11-30	2,540	2,595	2,540	2,575	103,200	2,575
2007-11-29	2,520	2,530	2,500	2,520	81,100	2,520
2007-11-28	2,480	2,480	2,435	2,460	60,700	2,460
2007-11-27	2,410	2,455	2,365	2,450	101,000	2,450
2007-11-26	2,390	2,425	2,360	2,415	191,800	2,415
2007-11-22	2,345	2,410	2,340	2,395	122,200	2,395
2007-11-21	2,465	2,490	2,415	2,425	68,900	2,425
2007-11-20	2,415	2,480	2,395	2,465	128,800	2,465
2007-11-19	2,545	2,555	2,480	2,490	119,100	2,490
2007-11-16	2,575	2,585	2,530	2,555	75,300	2,555
2007-11-15	2,625	2,645	2,610	2,620	47,700	2,620
2007-11-14	2,610	2,635	2,575	2,595	100,900	2,595
2007-11-13	2,540	2,570	2,510	2,535	62,600	2,535
2007-11-12	2,545	2,625	2,540	2,570	114,000	2,570
2007-11-09	2,705	2,720	2,655	2,665	78,700	2,665
2007-11-08	2,690	2,735	2,680	2,695	117,600	2,695
2007-11-07	2,835	2,835	2,805	2,810	83,400	2,810
2007-11-06	2,785	2,830	2,785	2,805	74,100	2,805
2007-11-05	2,835	2,850	2,785	2,790	119,700	2,790
2007-11-02	2,830	2,855	2,815	2,840	64,600	2,840
2007-11-01	2,855	2,885	2,855	2,870	70,200	2,870
2007-10-31	2,840	2,875	2,810	2,875	85,700	2,875
2007-10-30	2,830	2,845	2,825	2,830	51,500	2,830
2007-10-29	2,840	2,855	2,830	2,835	46,700	2,835
2007-10-26	2,785	2,820	2,775	2,820	56,300	2,820
2007-10-25	2,835	2,845	2,775	2,785	109,800	2,785
2007-10-24	2,850	2,920	2,830	2,855	123,700	2,855
2007-10-23	2,860	2,870	2,820	2,830	121,400	2,830
2007-10-22	2,820	2,890	2,810	2,855	108,800	2,855
2007-10-19	2,890	2,950	2,890	2,935	130,900	2,935
2007-10-18	2,870	2,920	2,850	2,860	190,600	2,860
2007-10-17	2,910	2,940	2,890	2,905	105,700	2,905
2007-10-16	2,990	2,990	2,940	2,940	66,300	2,940
2007-10-15	2,995	3,010	2,980	2,990	49,900	2,990
2007-10-12	3,010	3,020	2,980	2,980	79,100	2,980
2007-10-11	2,995	3,030	2,985	3,020	103,400	3,020
2007-10-10	3,080	3,090	3,010	3,020	90,200	3,020
2007-10-09	2,990	3,040	2,985	3,030	91,300	3,030
2007-10-05	2,965	2,985	2,950	2,955	78,200	2,955
2007-10-04	2,915	2,980	2,900	2,950	131,500	2,950
2007-10-03	2,890	2,915	2,885	2,915	115,100	2,915
2007-10-02	2,905	2,930	2,880	2,890	142,200	2,890
2007-10-01	2,955	2,955	2,875	2,895	136,600	2,895
2007-09-28	2,890	2,955	2,880	2,935	186,600	2,935
2007-09-27	2,890	2,900	2,860	2,875	86,200	2,875
2007-09-26	2,840	2,860	2,825	2,840	80,000	2,840
2007-09-25	2,815	2,850	2,800	2,820	86,500	2,820
2007-09-21	2,830	2,850	2,770	2,815	86,200	2,815
2007-09-20	2,910	2,910	2,820	2,860	106,500	2,860
2007-09-19	2,880	2,890	2,820	2,830	141,400	2,830
2007-09-18	2,680	2,760	2,680	2,720	171,700	2,720
2007-09-14	2,830	2,850	2,760	2,765	264,400	2,765
2007-09-13	2,875	2,875	2,820	2,840	54,700	2,840
2007-09-12	2,935	2,940	2,860	2,875	82,600	2,875
2007-09-11	2,935	2,940	2,865	2,915	63,800	2,915
2007-09-10	2,900	2,915	2,855	2,905	103,000	2,905
2007-09-07	2,995	2,995	2,925	2,935	116,000	2,935
2007-09-06	3,000	3,010	2,930	2,955	213,600	2,955
2007-09-05	3,150	3,150	3,020	3,020	68,000	3,020
2007-09-04	3,160	3,160	3,100	3,120	47,600	3,120
2007-09-03	3,200	3,200	3,130	3,150	81,300	3,150
2007-08-31	3,060	3,150	3,050	3,130	101,700	3,130
2007-08-30	3,050	3,050	3,020	3,050	39,600	3,050
2007-08-29	2,950	2,980	2,925	2,975	87,800	2,975
2007-08-28	3,080	3,100	3,050	3,060	35,800	3,060
2007-08-27	3,110	3,150	3,080	3,090	93,300	3,090
2007-08-24	3,090	3,100	3,050	3,090	84,700	3,090
2007-08-23	3,050	3,090	3,050	3,060	95,300	3,060
2007-08-22	3,000	3,050	3,000	3,030	57,300	3,030
2007-08-21	3,080	3,080	3,020	3,050	48,000	3,050
2007-08-20	3,000	3,040	2,955	2,990	136,500	2,990
2007-08-17	3,050	3,070	2,920	2,920	128,900	2,920
2007-08-16	3,100	3,110	3,020	3,050	130,200	3,050
2007-08-15	3,190	3,200	3,130	3,170	86,300	3,170
2007-08-14	3,200	3,230	3,160	3,210	126,100	3,210
2007-08-13	3,000	3,210	3,000	3,150	244,500	3,150
2007-08-10	3,120	3,130	2,920	2,925	361,900	2,925
2007-08-09	3,310	3,350	3,050	3,140	442,200	3,140
2007-08-08	3,320	3,340	3,240	3,260	148,700	3,260
2007-08-07	3,400	3,410	3,310	3,320	104,200	3,320
2007-08-06	3,380	3,420	3,330	3,360	102,800	3,360
2007-08-03	3,430	3,460	3,360	3,380	88,800	3,380
2007-08-02	3,440	3,450	3,370	3,400	119,600	3,400
2007-08-01	3,440	3,490	3,370	3,380	171,000	3,380
2007-07-31	3,540	3,580	3,450	3,460	270,900	3,460
2007-07-30	3,480	3,520	3,470	3,500	252,600	3,500
2007-07-27	3,600	3,650	3,550	3,580	257,100	3,580
2007-07-26	3,910	3,940	3,750	3,750	239,600	3,750
2007-07-25	3,960	4,040	3,870	3,890	212,500	3,890
2007-07-24	4,050	4,070	4,000	4,060	52,800	4,060
2007-07-23	4,080	4,080	4,040	4,050	80,400	4,050
2007-07-20	4,030	4,100	4,030	4,100	207,500	4,100
2007-07-19	3,970	4,020	3,970	4,020	87,600	4,020
2007-07-18	3,950	4,000	3,950	4,000	58,300	4,000
2007-07-17	3,980	4,000	3,980	3,990	50,600	3,990
2007-07-13	3,970	3,990	3,950	3,960	45,000	3,960
2007-07-12	3,950	3,980	3,930	3,970	62,000	3,970
2007-07-11	3,920	3,950	3,920	3,940	30,200	3,940
2007-07-10	4,010	4,010	3,960	3,960	46,000	3,960
2007-07-09	4,010	4,020	3,990	4,010	47,000	4,010
2007-07-06	3,990	4,020	3,980	4,020	61,500	4,020
2007-07-05	4,000	4,030	3,990	4,020	63,700	4,020
2007-07-04	4,000	4,010	3,990	4,000	49,800	4,000
2007-07-03	4,020	4,020	3,990	4,010	64,500	4,010
2007-07-02	4,000	4,010	3,970	4,010	88,000	4,010
2007-06-29	4,010	4,030	4,000	4,010	105,600	4,010
2007-06-28	3,980	4,000	3,960	3,990	94,000	3,990
2007-06-27	3,940	3,980	3,920	3,960	79,100	3,960
2007-06-26	3,950	3,990	3,900	3,990	69,400	3,990
2007-06-25	4,050	4,050	3,990	4,010	102,200	4,010
2007-06-22	4,000	4,070	3,950	4,050	184,000	4,050
2007-06-21	3,800	4,010	3,800	4,010	241,700	4,010
2007-06-20	3,840	3,850	3,820	3,830	54,000	3,830
2007-06-19	3,810	3,840	3,810	3,830	25,700	3,830
2007-06-18	3,830	3,850	3,820	3,840	64,700	3,840
2007-06-15	3,800	3,810	3,770	3,800	39,400	3,800
2007-06-14	3,720	3,780	3,720	3,760	33,000	3,760
2007-06-13	3,710	3,740	3,700	3,730	29,700	3,730
2007-06-12	3,770	3,770	3,740	3,740	28,100	3,740
2007-06-11	3,780	3,790	3,760	3,770	34,300	3,770
2007-06-08	3,740	3,760	3,720	3,740	81,200	3,740
2007-06-07	3,790	3,800	3,760	3,790	79,400	3,790
2007-06-06	3,850	3,850	3,800	3,810	47,200	3,810
2007-06-05	3,840	3,860	3,810	3,850	70,500	3,850
2007-06-04	3,850	3,860	3,810	3,820	45,200	3,820
2007-06-01	3,750	3,840	3,750	3,810	76,100	3,810
2007-05-31	3,730	3,750	3,720	3,750	32,000	3,750
2007-05-30	3,710	3,750	3,710	3,730	37,500	3,730
2007-05-29	3,720	3,740	3,710	3,720	36,000	3,720
2007-05-28	3,700	3,740	3,700	3,730	32,100	3,730
2007-05-25	3,720	3,740	3,700	3,710	50,700	3,710
2007-05-24	3,720	3,760	3,720	3,750	33,600	3,750
2007-05-23	3,760	3,770	3,720	3,750	30,500	3,750
2007-05-22	3,690	3,750	3,690	3,750	70,700	3,750
2007-05-21	3,630	3,690	3,630	3,680	38,500	3,680
2007-05-18	3,700	3,720	3,610	3,630	106,900	3,630
2007-05-17	3,720	3,740	3,690	3,710	89,900	3,710
2007-05-16	3,760	3,760	3,710	3,710	46,300	3,710
2007-05-15	3,790	3,800	3,740	3,740	50,400	3,740
2007-05-14	3,820	3,830	3,770	3,790	71,600	3,790
2007-05-11	3,780	3,790	3,760	3,790	49,600	3,790
2007-05-10	3,830	3,870	3,820	3,830	52,900	3,830
2007-05-09	3,800	3,840	3,800	3,830	69,900	3,830
2007-05-08	3,890	3,890	3,790	3,820	80,000	3,820
2007-05-07	3,890	3,910	3,860	3,880	85,300	3,880
2007-05-02	3,890	3,910	3,840	3,870	77,700	3,870
2007-05-01	3,890	3,910	3,870	3,880	99,200	3,880
2007-04-27	3,790	3,850	3,790	3,850	81,000	3,850
2007-04-26	3,780	3,810	3,770	3,790	79,500	3,790
2007-04-25	3,780	3,780	3,750	3,760	54,400	3,760
2007-04-24	3,740	3,770	3,740	3,770	37,100	3,770
2007-04-23	3,780	3,820	3,720	3,730	87,400	3,730
2007-04-20	3,830	3,830	3,800	3,810	62,000	3,810
2007-04-19	3,850	3,850	3,780	3,780	80,700	3,780
2007-04-18	3,780	3,900	3,780	3,840	152,400	3,840
2007-04-17	3,800	3,840	3,770	3,790	81,500	3,790
2007-04-16	3,740	3,790	3,740	3,760	67,200	3,760
2007-04-13	3,760	3,780	3,750	3,750	27,600	3,750
2007-04-12	3,760	3,770	3,750	3,760	40,900	3,760
2007-04-11	3,800	3,820	3,760	3,780	60,900	3,780
2007-04-10	3,840	3,850	3,780	3,800	57,700	3,800
2007-04-09	3,800	3,830	3,780	3,830	47,400	3,830
2007-04-06	3,770	3,800	3,750	3,760	43,100	3,760
2007-04-05	3,780	3,790	3,750	3,780	90,200	3,780
2007-04-04	3,790	3,810	3,770	3,810	84,400	3,810
2007-04-03	3,770	3,810	3,730	3,750	92,100	3,750
2007-04-02	3,800	3,850	3,760	3,760	78,800	3,760
2007-03-30	3,860	3,860	3,820	3,840	30,600	3,840
2007-03-29	3,800	3,850	3,800	3,830	58,400	3,830
2007-03-28	3,840	3,870	3,810	3,820	66,000	3,820
2007-03-27	3,860	3,890	3,840	3,850	41,400	3,850
2007-03-26	3,890	3,900	3,860	3,890	47,700	3,890
2007-03-23	3,900	3,910	3,880	3,900	41,500	3,900
2007-03-22	3,920	3,930	3,880	3,900	38,000	3,900
2007-03-20	3,880	3,900	3,860	3,880	51,200	3,880
2007-03-19	3,810	3,870	3,800	3,860	59,500	3,860
2007-03-16	3,830	3,860	3,800	3,820	62,900	3,820
2007-03-15	3,850	3,870	3,830	3,840	66,000	3,840
2007-03-14	3,800	3,830	3,800	3,800	73,700	3,800
2007-03-13	3,940	3,950	3,900	3,900	55,300	3,900
2007-03-12	3,920	3,940	3,900	3,930	49,500	3,930
2007-03-09	3,870	3,920	3,870	3,900	85,200	3,900
2007-03-08	3,800	3,870	3,790	3,860	81,400	3,860
2007-03-07	3,920	3,940	3,810	3,810	101,900	3,810
2007-03-06	3,680	3,880	3,670	3,870	135,900	3,870
2007-03-05	3,820	3,830	3,730	3,730	152,900	3,730
2007-03-02	3,980	3,980	3,910	3,920	125,400	3,920
2007-03-01	4,040	4,040	3,970	3,990	180,200	3,990
2007-02-28	3,780	4,020	3,760	3,960	322,200	3,960
2007-02-27	4,080	4,140	4,060	4,130	199,700	4,130
2007-02-26	4,100	4,160	4,080	4,080	150,200	4,080
2007-02-23	4,090	4,120	4,060	4,090	93,400	4,090
2007-02-22	4,080	4,140	4,070	4,100	196,500	4,100
2007-02-21	4,040	4,100	4,020	4,060	133,800	4,060
2007-02-20	4,100	4,100	4,000	4,040	128,100	4,040
2007-02-19	4,000	4,100	4,000	4,090	168,500	4,090
2007-02-16	4,010	4,030	3,990	4,020	89,200	4,020
2007-02-15	4,020	4,030	3,980	4,010	93,700	4,010
2007-02-14	4,020	4,040	4,000	4,020	146,700	4,020
2007-02-13	3,960	4,020	3,930	4,020	111,900	4,020
2007-02-09	3,960	3,990	3,930	3,960	103,200	3,960
2007-02-08	3,940	3,970	3,910	3,950	123,900	3,950
2007-02-07	3,950	3,970	3,910	3,920	129,100	3,920
2007-02-06	3,960	3,980	3,920	3,950	99,900	3,950
2007-02-05	3,950	3,990	3,900	3,910	142,700	3,910
2007-02-02	4,010	4,030	3,960	3,960	110,800	3,960
2007-02-01	3,960	4,000	3,950	3,980	158,200	3,980
2007-01-31	3,990	4,020	3,970	3,980	153,700	3,980
2007-01-30	4,060	4,080	3,980	3,990	264,800	3,990
2007-01-29	4,100	4,100	4,050	4,060	148,800	4,060
2007-01-26	4,050	4,120	4,030	4,120	272,200	4,120
2007-01-25	4,210	4,240	4,080	4,100	412,600	4,100
2007-01-24	4,330	4,330	4,180	4,200	509,800	4,200
2007-01-23	4,250	4,300	4,200	4,300	367,000	4,300
2007-01-22	4,150	4,250	4,120	4,240	489,300	4,240
2007-01-19	4,090	4,130	4,060	4,110	260,300	4,110
2007-01-18	4,090	4,100	4,050	4,060	124,900	4,060
2007-01-17	4,050	4,110	4,020	4,080	179,000	4,080
2007-01-16	4,090	4,110	4,050	4,080	167,000	4,080
2007-01-15	4,120	4,150	4,080	4,090	304,700	4,090
2007-01-12	3,960	4,050	3,930	4,050	318,700	4,050
2007-01-11	3,960	3,980	3,900	3,920	203,400	3,920
2007-01-10	4,000	4,010	3,900	3,910	235,900	3,910
2007-01-09	3,920	4,040	3,900	3,980	298,600	3,980
2007-01-05	4,040	4,070	3,900	3,940	511,800	3,940
2007-01-04	4,060	4,120	4,020	4,070	277,700	4,070

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30