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
2007-12-282,5302,5352,5002,50030,4002,500
2007-12-272,5802,5802,5452,55536,0002,555
2007-12-262,5302,5752,5252,57049,8002,570
2007-12-252,5652,5702,5202,54048,7002,540
2007-12-212,5152,5452,4902,53582,3002,535
2007-12-202,5452,5452,4902,49569,8002,495
2007-12-192,5502,5652,5102,51061,2002,510
2007-12-182,5502,5552,4952,53576,6002,535
2007-12-172,5602,5902,5502,55052,5002,550
2007-12-142,6302,6352,5652,580123,8002,580
2007-12-132,6102,6352,5902,60073,5002,600
2007-12-122,6152,6552,6002,65056,4002,650
2007-12-112,6602,6802,6352,65584,8002,655
2007-12-102,6952,6952,6552,66079,7002,660
2007-12-072,6852,6902,6602,67062,0002,670
2007-12-062,6752,6802,6102,64587,1002,645
2007-12-052,6352,6352,5802,62096,9002,620
2007-12-042,6252,6702,6052,620140,3002,620
2007-12-032,6152,6302,6002,610101,7002,610
2007-11-302,5402,5952,5402,575103,2002,575
2007-11-292,5202,5302,5002,52081,1002,520
2007-11-282,4802,4802,4352,46060,7002,460
2007-11-272,4102,4552,3652,450101,0002,450
2007-11-262,3902,4252,3602,415191,8002,415
2007-11-222,3452,4102,3402,395122,2002,395
2007-11-212,4652,4902,4152,42568,9002,425
2007-11-202,4152,4802,3952,465128,8002,465
2007-11-192,5452,5552,4802,490119,1002,490
2007-11-162,5752,5852,5302,55575,3002,555
2007-11-152,6252,6452,6102,62047,7002,620
2007-11-142,6102,6352,5752,595100,9002,595
2007-11-132,5402,5702,5102,53562,6002,535
2007-11-122,5452,6252,5402,570114,0002,570
2007-11-092,7052,7202,6552,66578,7002,665
2007-11-082,6902,7352,6802,695117,6002,695
2007-11-072,8352,8352,8052,81083,4002,810
2007-11-062,7852,8302,7852,80574,1002,805
2007-11-052,8352,8502,7852,790119,7002,790
2007-11-022,8302,8552,8152,84064,6002,840
2007-11-012,8552,8852,8552,87070,2002,870
2007-10-312,8402,8752,8102,87585,7002,875
2007-10-302,8302,8452,8252,83051,5002,830
2007-10-292,8402,8552,8302,83546,7002,835
2007-10-262,7852,8202,7752,82056,3002,820
2007-10-252,8352,8452,7752,785109,8002,785
2007-10-242,8502,9202,8302,855123,7002,855
2007-10-232,8602,8702,8202,830121,4002,830
2007-10-222,8202,8902,8102,855108,8002,855
2007-10-192,8902,9502,8902,935130,9002,935
2007-10-182,8702,9202,8502,860190,6002,860
2007-10-172,9102,9402,8902,905105,7002,905
2007-10-162,9902,9902,9402,94066,3002,940
2007-10-152,9953,0102,9802,99049,9002,990
2007-10-123,0103,0202,9802,98079,1002,980
2007-10-112,9953,0302,9853,020103,4003,020
2007-10-103,0803,0903,0103,02090,2003,020
2007-10-092,9903,0402,9853,03091,3003,030
2007-10-052,9652,9852,9502,95578,2002,955
2007-10-042,9152,9802,9002,950131,5002,950
2007-10-032,8902,9152,8852,915115,1002,915
2007-10-022,9052,9302,8802,890142,2002,890
2007-10-012,9552,9552,8752,895136,6002,895
2007-09-282,8902,9552,8802,935186,6002,935
2007-09-272,8902,9002,8602,87586,2002,875
2007-09-262,8402,8602,8252,84080,0002,840
2007-09-252,8152,8502,8002,82086,5002,820
2007-09-212,8302,8502,7702,81586,2002,815
2007-09-202,9102,9102,8202,860106,5002,860
2007-09-192,8802,8902,8202,830141,4002,830
2007-09-182,6802,7602,6802,720171,7002,720
2007-09-142,8302,8502,7602,765264,4002,765
2007-09-132,8752,8752,8202,84054,7002,840
2007-09-122,9352,9402,8602,87582,6002,875
2007-09-112,9352,9402,8652,91563,8002,915
2007-09-102,9002,9152,8552,905103,0002,905
2007-09-072,9952,9952,9252,935116,0002,935
2007-09-063,0003,0102,9302,955213,6002,955
2007-09-053,1503,1503,0203,02068,0003,020
2007-09-043,1603,1603,1003,12047,6003,120
2007-09-033,2003,2003,1303,15081,3003,150
2007-08-313,0603,1503,0503,130101,7003,130
2007-08-303,0503,0503,0203,05039,6003,050
2007-08-292,9502,9802,9252,97587,8002,975
2007-08-283,0803,1003,0503,06035,8003,060
2007-08-273,1103,1503,0803,09093,3003,090
2007-08-243,0903,1003,0503,09084,7003,090
2007-08-233,0503,0903,0503,06095,3003,060
2007-08-223,0003,0503,0003,03057,3003,030
2007-08-213,0803,0803,0203,05048,0003,050
2007-08-203,0003,0402,9552,990136,5002,990
2007-08-173,0503,0702,9202,920128,9002,920
2007-08-163,1003,1103,0203,050130,2003,050
2007-08-153,1903,2003,1303,17086,3003,170
2007-08-143,2003,2303,1603,210126,1003,210
2007-08-133,0003,2103,0003,150244,5003,150
2007-08-103,1203,1302,9202,925361,9002,925
2007-08-093,3103,3503,0503,140442,2003,140
2007-08-083,3203,3403,2403,260148,7003,260
2007-08-073,4003,4103,3103,320104,2003,320
2007-08-063,3803,4203,3303,360102,8003,360
2007-08-033,4303,4603,3603,38088,8003,380
2007-08-023,4403,4503,3703,400119,6003,400
2007-08-013,4403,4903,3703,380171,0003,380
2007-07-313,5403,5803,4503,460270,9003,460
2007-07-303,4803,5203,4703,500252,6003,500
2007-07-273,6003,6503,5503,580257,1003,580
2007-07-263,9103,9403,7503,750239,6003,750
2007-07-253,9604,0403,8703,890212,5003,890
2007-07-244,0504,0704,0004,06052,8004,060
2007-07-234,0804,0804,0404,05080,4004,050
2007-07-204,0304,1004,0304,100207,5004,100
2007-07-193,9704,0203,9704,02087,6004,020
2007-07-183,9504,0003,9504,00058,3004,000
2007-07-173,9804,0003,9803,99050,6003,990
2007-07-133,9703,9903,9503,96045,0003,960
2007-07-123,9503,9803,9303,97062,0003,970
2007-07-113,9203,9503,9203,94030,2003,940
2007-07-104,0104,0103,9603,96046,0003,960
2007-07-094,0104,0203,9904,01047,0004,010
2007-07-063,9904,0203,9804,02061,5004,020
2007-07-054,0004,0303,9904,02063,7004,020
2007-07-044,0004,0103,9904,00049,8004,000
2007-07-034,0204,0203,9904,01064,5004,010
2007-07-024,0004,0103,9704,01088,0004,010
2007-06-294,0104,0304,0004,010105,6004,010
2007-06-283,9804,0003,9603,99094,0003,990
2007-06-273,9403,9803,9203,96079,1003,960
2007-06-263,9503,9903,9003,99069,4003,990
2007-06-254,0504,0503,9904,010102,2004,010
2007-06-224,0004,0703,9504,050184,0004,050
2007-06-213,8004,0103,8004,010241,7004,010
2007-06-203,8403,8503,8203,83054,0003,830
2007-06-193,8103,8403,8103,83025,7003,830
2007-06-183,8303,8503,8203,84064,7003,840
2007-06-153,8003,8103,7703,80039,4003,800
2007-06-143,7203,7803,7203,76033,0003,760
2007-06-133,7103,7403,7003,73029,7003,730
2007-06-123,7703,7703,7403,74028,1003,740
2007-06-113,7803,7903,7603,77034,3003,770
2007-06-083,7403,7603,7203,74081,2003,740
2007-06-073,7903,8003,7603,79079,4003,790
2007-06-063,8503,8503,8003,81047,2003,810
2007-06-053,8403,8603,8103,85070,5003,850
2007-06-043,8503,8603,8103,82045,2003,820
2007-06-013,7503,8403,7503,81076,1003,810
2007-05-313,7303,7503,7203,75032,0003,750
2007-05-303,7103,7503,7103,73037,5003,730
2007-05-293,7203,7403,7103,72036,0003,720
2007-05-283,7003,7403,7003,73032,1003,730
2007-05-253,7203,7403,7003,71050,7003,710
2007-05-243,7203,7603,7203,75033,6003,750
2007-05-233,7603,7703,7203,75030,5003,750
2007-05-223,6903,7503,6903,75070,7003,750
2007-05-213,6303,6903,6303,68038,5003,680
2007-05-183,7003,7203,6103,630106,9003,630
2007-05-173,7203,7403,6903,71089,9003,710
2007-05-163,7603,7603,7103,71046,3003,710
2007-05-153,7903,8003,7403,74050,4003,740
2007-05-143,8203,8303,7703,79071,6003,790
2007-05-113,7803,7903,7603,79049,6003,790
2007-05-103,8303,8703,8203,83052,9003,830
2007-05-093,8003,8403,8003,83069,9003,830
2007-05-083,8903,8903,7903,82080,0003,820
2007-05-073,8903,9103,8603,88085,3003,880
2007-05-023,8903,9103,8403,87077,7003,870
2007-05-013,8903,9103,8703,88099,2003,880
2007-04-273,7903,8503,7903,85081,0003,850
2007-04-263,7803,8103,7703,79079,5003,790
2007-04-253,7803,7803,7503,76054,4003,760
2007-04-243,7403,7703,7403,77037,1003,770
2007-04-233,7803,8203,7203,73087,4003,730
2007-04-203,8303,8303,8003,81062,0003,810
2007-04-193,8503,8503,7803,78080,7003,780
2007-04-183,7803,9003,7803,840152,4003,840
2007-04-173,8003,8403,7703,79081,5003,790
2007-04-163,7403,7903,7403,76067,2003,760
2007-04-133,7603,7803,7503,75027,6003,750
2007-04-123,7603,7703,7503,76040,9003,760
2007-04-113,8003,8203,7603,78060,9003,780
2007-04-103,8403,8503,7803,80057,7003,800
2007-04-093,8003,8303,7803,83047,4003,830
2007-04-063,7703,8003,7503,76043,1003,760
2007-04-053,7803,7903,7503,78090,2003,780
2007-04-043,7903,8103,7703,81084,4003,810
2007-04-033,7703,8103,7303,75092,1003,750
2007-04-023,8003,8503,7603,76078,8003,760
2007-03-303,8603,8603,8203,84030,6003,840
2007-03-293,8003,8503,8003,83058,4003,830
2007-03-283,8403,8703,8103,82066,0003,820
2007-03-273,8603,8903,8403,85041,4003,850
2007-03-263,8903,9003,8603,89047,7003,890
2007-03-233,9003,9103,8803,90041,5003,900
2007-03-223,9203,9303,8803,90038,0003,900
2007-03-203,8803,9003,8603,88051,2003,880
2007-03-193,8103,8703,8003,86059,5003,860
2007-03-163,8303,8603,8003,82062,9003,820
2007-03-153,8503,8703,8303,84066,0003,840
2007-03-143,8003,8303,8003,80073,7003,800
2007-03-133,9403,9503,9003,90055,3003,900
2007-03-123,9203,9403,9003,93049,5003,930
2007-03-093,8703,9203,8703,90085,2003,900
2007-03-083,8003,8703,7903,86081,4003,860
2007-03-073,9203,9403,8103,810101,9003,810
2007-03-063,6803,8803,6703,870135,9003,870
2007-03-053,8203,8303,7303,730152,9003,730
2007-03-023,9803,9803,9103,920125,4003,920
2007-03-014,0404,0403,9703,990180,2003,990
2007-02-283,7804,0203,7603,960322,2003,960
2007-02-274,0804,1404,0604,130199,7004,130
2007-02-264,1004,1604,0804,080150,2004,080
2007-02-234,0904,1204,0604,09093,4004,090
2007-02-224,0804,1404,0704,100196,5004,100
2007-02-214,0404,1004,0204,060133,8004,060
2007-02-204,1004,1004,0004,040128,1004,040
2007-02-194,0004,1004,0004,090168,5004,090
2007-02-164,0104,0303,9904,02089,2004,020
2007-02-154,0204,0303,9804,01093,7004,010
2007-02-144,0204,0404,0004,020146,7004,020
2007-02-133,9604,0203,9304,020111,9004,020
2007-02-093,9603,9903,9303,960103,2003,960
2007-02-083,9403,9703,9103,950123,9003,950
2007-02-073,9503,9703,9103,920129,1003,920
2007-02-063,9603,9803,9203,95099,9003,950
2007-02-053,9503,9903,9003,910142,7003,910
2007-02-024,0104,0303,9603,960110,8003,960
2007-02-013,9604,0003,9503,980158,2003,980
2007-01-313,9904,0203,9703,980153,7003,980
2007-01-304,0604,0803,9803,990264,8003,990
2007-01-294,1004,1004,0504,060148,8004,060
2007-01-264,0504,1204,0304,120272,2004,120
2007-01-254,2104,2404,0804,100412,6004,100
2007-01-244,3304,3304,1804,200509,8004,200
2007-01-234,2504,3004,2004,300367,0004,300
2007-01-224,1504,2504,1204,240489,3004,240
2007-01-194,0904,1304,0604,110260,3004,110
2007-01-184,0904,1004,0504,060124,9004,060
2007-01-174,0504,1104,0204,080179,0004,080
2007-01-164,0904,1104,0504,080167,0004,080
2007-01-154,1204,1504,0804,090304,7004,090
2007-01-123,9604,0503,9304,050318,7004,050
2007-01-113,9603,9803,9003,920203,4003,920
2007-01-104,0004,0103,9003,910235,9003,910
2007-01-093,9204,0403,9003,980298,6003,980
2007-01-054,0404,0703,9003,940511,8003,940
2007-01-044,0604,1204,0204,070277,7004,070

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