7739 キヤノン電子(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,265	2,303	2,259	2,297	129,700	2,297
2010-12-29	2,229	2,275	2,229	2,274	101,900	2,274
2010-12-28	2,236	2,257	2,221	2,247	70,400	2,247
2010-12-27	2,256	2,279	2,256	2,271	83,100	2,271
2010-12-24	2,270	2,270	2,250	2,255	192,700	2,255
2010-12-22	2,321	2,330	2,283	2,285	171,700	2,285
2010-12-21	2,320	2,336	2,302	2,311	113,300	2,311
2010-12-20	2,330	2,368	2,270	2,317	296,800	2,317
2010-12-17	2,238	2,259	2,231	2,242	73,500	2,242
2010-12-16	2,218	2,249	2,204	2,238	129,500	2,238
2010-12-15	2,207	2,217	2,192	2,217	86,800	2,217
2010-12-14	2,211	2,217	2,187	2,202	85,400	2,202
2010-12-13	2,184	2,223	2,170	2,218	96,300	2,218
2010-12-10	2,190	2,214	2,177	2,194	107,300	2,194
2010-12-09	2,209	2,239	2,202	2,212	65,400	2,212
2010-12-08	2,192	2,227	2,192	2,220	123,900	2,220
2010-12-07	2,175	2,202	2,156	2,185	86,900	2,185
2010-12-06	2,166	2,196	2,166	2,185	65,800	2,185
2010-12-03	2,192	2,200	2,175	2,183	82,900	2,183
2010-12-02	2,186	2,207	2,178	2,189	64,300	2,189
2010-12-01	2,166	2,182	2,161	2,173	50,400	2,173
2010-11-30	2,200	2,214	2,170	2,170	76,100	2,170
2010-11-29	2,206	2,231	2,203	2,209	44,700	2,209
2010-11-26	2,202	2,219	2,202	2,208	36,400	2,208
2010-11-25	2,194	2,224	2,179	2,214	85,700	2,214
2010-11-24	2,173	2,196	2,159	2,173	115,700	2,173
2010-11-22	2,205	2,250	2,205	2,223	81,900	2,223
2010-11-19	2,240	2,241	2,190	2,196	65,000	2,196
2010-11-18	2,192	2,212	2,174	2,209	112,700	2,209
2010-11-17	2,122	2,175	2,120	2,166	78,200	2,166
2010-11-16	2,175	2,199	2,085	2,151	95,200	2,151
2010-11-15	2,153	2,170	2,147	2,160	63,700	2,160
2010-11-12	2,176	2,190	2,145	2,152	80,200	2,152
2010-11-11	2,211	2,217	2,163	2,176	77,800	2,176
2010-11-10	2,185	2,208	2,170	2,207	72,900	2,207
2010-11-09	2,178	2,185	2,160	2,165	46,800	2,165
2010-11-08	2,199	2,199	2,162	2,178	74,700	2,178
2010-11-05	2,160	2,192	2,111	2,162	163,100	2,162
2010-11-04	2,096	2,155	2,096	2,110	129,300	2,110
2010-11-02	2,091	2,103	2,074	2,087	41,500	2,087
2010-11-01	2,115	2,126	2,087	2,106	64,400	2,106
2010-10-29	2,089	2,120	2,067	2,114	90,500	2,114
2010-10-28	2,096	2,133	2,092	2,108	117,500	2,108
2010-10-27	2,076	2,128	2,072	2,100	126,100	2,100
2010-10-26	2,096	2,096	2,051	2,059	70,700	2,059
2010-10-25	2,095	2,108	2,080	2,093	104,400	2,093
2010-10-22	2,070	2,080	2,049	2,074	94,900	2,074
2010-10-21	2,112	2,140	2,048	2,084	210,700	2,084
2010-10-20	2,030	2,125	2,010	2,099	155,000	2,099
2010-10-19	2,050	2,070	2,036	2,041	68,300	2,041
2010-10-18	2,052	2,066	2,030	2,048	72,400	2,048
2010-10-15	2,044	2,049	2,000	2,040	108,400	2,040
2010-10-14	2,027	2,057	2,008	2,043	50,400	2,043
2010-10-13	2,028	2,040	1,999	2,003	72,600	2,003
2010-10-12	2,086	2,086	2,005	2,007	56,700	2,007
2010-10-08	2,083	2,109	2,071	2,080	63,800	2,080
2010-10-07	2,100	2,126	2,092	2,118	65,400	2,118
2010-10-06	2,125	2,130	2,083	2,090	73,400	2,090
2010-10-05	2,090	2,132	2,074	2,122	46,900	2,122
2010-10-04	2,110	2,122	2,089	2,096	56,300	2,096
2010-10-01	2,130	2,157	2,105	2,127	34,000	2,127
2010-09-30	2,175	2,181	2,132	2,132	29,200	2,132
2010-09-29	2,150	2,192	2,150	2,175	47,900	2,175
2010-09-28	2,161	2,178	2,150	2,156	34,300	2,156
2010-09-27	2,140	2,158	2,125	2,157	56,700	2,157
2010-09-24	2,111	2,151	2,107	2,108	80,700	2,108
2010-09-22	2,173	2,200	2,158	2,182	50,800	2,182
2010-09-21	2,220	2,225	2,187	2,198	64,800	2,198
2010-09-17	2,195	2,209	2,182	2,207	57,800	2,207
2010-09-16	2,205	2,205	2,144	2,170	96,600	2,170
2010-09-15	2,148	2,210	2,131	2,189	81,500	2,189
2010-09-14	2,158	2,180	2,131	2,169	88,500	2,169
2010-09-13	2,149	2,160	2,124	2,149	67,400	2,149
2010-09-10	2,113	2,138	2,098	2,116	70,900	2,116
2010-09-09	2,090	2,115	2,069	2,110	83,200	2,110
2010-09-08	2,046	2,065	2,036	2,059	75,100	2,059
2010-09-07	2,060	2,089	2,055	2,083	86,400	2,083
2010-09-06	2,006	2,067	2,006	2,060	68,100	2,060
2010-09-03	1,977	2,008	1,962	2,000	82,400	2,000
2010-09-02	1,970	1,996	1,970	1,983	78,000	1,983
2010-09-01	1,958	1,967	1,916	1,956	86,300	1,956
2010-08-31	1,971	2,000	1,950	1,957	56,100	1,957
2010-08-30	2,019	2,027	1,989	2,015	75,100	2,015
2010-08-27	1,925	1,966	1,918	1,961	47,000	1,961
2010-08-26	1,930	1,938	1,908	1,933	48,800	1,933
2010-08-25	1,905	1,943	1,898	1,907	78,200	1,907
2010-08-24	1,940	1,956	1,912	1,918	77,100	1,918
2010-08-23	1,980	1,995	1,957	1,969	59,500	1,969
2010-08-20	2,000	2,051	1,992	1,995	123,200	1,995
2010-08-19	2,023	2,043	2,015	2,038	77,800	2,038
2010-08-18	2,011	2,029	1,995	2,009	87,000	2,009
2010-08-17	1,990	2,013	1,982	2,007	54,200	2,007
2010-08-16	1,958	2,027	1,950	1,991	132,500	1,991
2010-08-13	1,936	2,002	1,936	1,983	85,600	1,983
2010-08-12	1,920	1,977	1,905	1,973	73,600	1,973
2010-08-11	1,988	1,988	1,947	1,970	73,000	1,970
2010-08-10	2,062	2,070	2,023	2,028	61,500	2,028
2010-08-09	2,099	2,099	2,055	2,061	50,200	2,061
2010-08-06	2,039	2,103	2,030	2,102	81,900	2,102
2010-08-05	2,040	2,057	2,020	2,038	47,800	2,038
2010-08-04	2,084	2,084	2,020	2,022	70,000	2,022
2010-08-03	2,125	2,125	2,084	2,094	49,700	2,094
2010-08-02	2,086	2,125	2,078	2,087	64,400	2,087
2010-07-30	2,124	2,130	2,085	2,106	81,000	2,106
2010-07-29	2,140	2,171	2,136	2,151	101,300	2,151
2010-07-28	2,137	2,189	2,134	2,181	103,500	2,181
2010-07-27	2,181	2,181	2,124	2,131	125,400	2,131
2010-07-26	2,150	2,200	2,148	2,197	87,300	2,197
2010-07-23	2,134	2,145	2,106	2,119	72,500	2,119
2010-07-22	2,093	2,140	2,070	2,085	151,000	2,085
2010-07-21	2,102	2,160	2,090	2,109	107,600	2,109
2010-07-20	2,053	2,104	2,050	2,069	49,600	2,069
2010-07-16	2,133	2,146	2,092	2,103	71,400	2,103
2010-07-15	2,200	2,200	2,158	2,168	46,300	2,168
2010-07-14	2,182	2,224	2,178	2,213	64,800	2,213
2010-07-13	2,189	2,194	2,145	2,156	65,100	2,156
2010-07-12	2,141	2,204	2,140	2,170	113,600	2,170
2010-07-09	2,100	2,175	2,078	2,136	160,000	2,136
2010-07-08	2,066	2,088	2,060	2,088	59,300	2,088
2010-07-07	2,027	2,027	1,998	2,016	71,100	2,016
2010-07-06	2,001	2,057	1,970	2,044	63,100	2,044
2010-07-05	1,968	2,014	1,964	2,007	41,200	2,007
2010-07-02	1,986	2,029	1,968	1,988	55,800	1,988
2010-07-01	1,968	1,992	1,949	1,971	104,900	1,971
2010-06-30	1,970	2,033	1,970	2,018	96,400	2,018
2010-06-29	2,050	2,100	2,032	2,050	64,200	2,050
2010-06-28	2,110	2,130	2,060	2,070	102,300	2,070
2010-06-25	2,179	2,188	2,127	2,151	87,100	2,151
2010-06-24	2,207	2,247	2,193	2,213	45,600	2,213
2010-06-23	2,224	2,242	2,193	2,202	61,300	2,202
2010-06-22	2,293	2,293	2,237	2,255	70,200	2,255
2010-06-21	2,237	2,303	2,234	2,292	89,900	2,292
2010-06-18	2,274	2,284	2,204	2,214	134,900	2,214
2010-06-17	2,292	2,298	2,236	2,250	86,700	2,250
2010-06-16	2,344	2,350	2,310	2,322	60,400	2,322
2010-06-15	2,305	2,321	2,275	2,297	64,900	2,297
2010-06-14	2,257	2,314	2,252	2,308	95,200	2,308
2010-06-11	2,268	2,273	2,247	2,253	92,500	2,253
2010-06-10	2,185	2,246	2,167	2,241	121,300	2,241
2010-06-09	2,185	2,211	2,156	2,194	74,300	2,194
2010-06-08	2,156	2,240	2,156	2,209	66,500	2,209
2010-06-07	2,233	2,245	2,200	2,200	62,000	2,200
2010-06-04	2,335	2,335	2,266	2,283	129,900	2,283
2010-06-03	2,300	2,348	2,298	2,334	146,800	2,334
2010-06-02	2,191	2,320	2,185	2,270	182,100	2,270
2010-06-01	2,230	2,230	2,176	2,195	98,200	2,195
2010-05-31	2,200	2,244	2,187	2,230	116,100	2,230
2010-05-28	2,220	2,220	2,168	2,199	156,400	2,199
2010-05-27	2,072	2,171	2,059	2,159	150,800	2,159
2010-05-26	2,010	2,113	2,010	2,075	152,800	2,075
2010-05-25	2,101	2,109	2,044	2,051	117,400	2,051
2010-05-24	2,065	2,107	2,063	2,089	129,900	2,089
2010-05-21	2,050	2,096	2,030	2,092	92,500	2,092
2010-05-20	2,122	2,167	2,120	2,131	58,300	2,131
2010-05-19	2,130	2,177	2,111	2,172	107,300	2,172
2010-05-18	2,239	2,239	2,150	2,188	104,500	2,188
2010-05-17	2,283	2,283	2,210	2,237	62,900	2,237
2010-05-14	2,311	2,311	2,267	2,280	91,300	2,280
2010-05-13	2,312	2,339	2,292	2,329	59,400	2,329
2010-05-12	2,299	2,330	2,275	2,297	90,700	2,297
2010-05-11	2,380	2,391	2,278	2,300	112,900	2,300
2010-05-10	2,300	2,338	2,283	2,331	109,300	2,331
2010-05-07	2,283	2,339	2,225	2,313	162,000	2,313
2010-05-06	2,431	2,440	2,397	2,433	172,900	2,433
2010-04-30	2,444	2,462	2,418	2,449	104,500	2,449
2010-04-28	2,399	2,426	2,371	2,394	161,900	2,394
2010-04-27	2,426	2,453	2,392	2,443	155,600	2,443
2010-04-26	2,385	2,434	2,377	2,426	221,100	2,426
2010-04-23	2,280	2,366	2,280	2,360	288,500	2,360
2010-04-22	2,246	2,285	2,201	2,273	214,500	2,273
2010-04-21	2,190	2,264	2,190	2,250	307,900	2,250
2010-04-20	2,146	2,209	2,136	2,189	188,100	2,189
2010-04-19	2,110	2,165	2,107	2,155	165,200	2,155
2010-04-16	2,173	2,179	2,148	2,160	106,000	2,160
2010-04-15	2,163	2,174	2,154	2,166	86,100	2,166
2010-04-14	2,137	2,160	2,131	2,148	107,700	2,148
2010-04-13	2,130	2,138	2,100	2,121	124,200	2,121
2010-04-12	2,128	2,141	2,120	2,128	92,400	2,128
2010-04-09	2,100	2,115	2,098	2,105	101,600	2,105
2010-04-08	2,098	2,104	2,094	2,095	105,000	2,095
2010-04-07	2,098	2,113	2,091	2,095	62,100	2,095
2010-04-06	2,140	2,140	2,086	2,097	86,400	2,097
2010-04-05	2,101	2,125	2,101	2,124	104,000	2,124
2010-04-02	2,080	2,093	2,063	2,093	78,800	2,093
2010-04-01	2,069	2,077	2,030	2,060	97,400	2,060
2010-03-31	2,073	2,098	2,067	2,067	84,400	2,067
2010-03-30	2,040	2,073	2,023	2,072	115,100	2,072
2010-03-29	2,019	2,024	1,993	2,021	166,100	2,021
2010-03-26	1,960	2,020	1,957	2,019	224,800	2,019
2010-03-25	1,979	1,980	1,944	1,957	142,500	1,957
2010-03-24	1,980	1,994	1,974	1,988	73,100	1,988
2010-03-23	1,997	1,997	1,968	1,976	90,600	1,976
2010-03-19	2,010	2,010	1,988	1,998	120,500	1,998
2010-03-18	2,015	2,023	1,988	1,998	120,300	1,998
2010-03-17	2,016	2,032	2,003	2,029	69,100	2,029
2010-03-16	2,021	2,050	2,014	2,021	80,500	2,021
2010-03-15	2,015	2,040	2,015	2,035	48,100	2,035
2010-03-12	2,050	2,062	2,013	2,035	101,000	2,035
2010-03-11	2,035	2,050	2,020	2,049	70,800	2,049
2010-03-10	2,015	2,040	2,008	2,034	78,800	2,034
2010-03-09	2,000	2,033	1,991	2,010	93,700	2,010
2010-03-08	1,970	2,010	1,956	2,000	134,300	2,000
2010-03-05	1,916	1,957	1,916	1,951	88,100	1,951
2010-03-04	1,940	1,940	1,909	1,915	48,500	1,915
2010-03-03	1,920	1,938	1,895	1,938	78,000	1,938
2010-03-02	1,889	1,916	1,873	1,910	120,100	1,910
2010-03-01	1,890	1,890	1,850	1,878	58,900	1,878
2010-02-26	1,857	1,897	1,842	1,874	52,900	1,874
2010-02-25	1,882	1,900	1,842	1,863	91,200	1,863
2010-02-24	1,868	1,877	1,825	1,860	76,600	1,860
2010-02-23	1,900	1,912	1,878	1,892	65,500	1,892
2010-02-22	1,865	1,928	1,862	1,923	100,200	1,923
2010-02-19	1,910	1,920	1,854	1,866	90,300	1,866
2010-02-18	1,844	1,905	1,828	1,903	171,800	1,903
2010-02-17	1,840	1,842	1,815	1,834	112,200	1,834
2010-02-16	1,850	1,851	1,830	1,838	49,300	1,838
2010-02-15	1,882	1,883	1,853	1,854	61,200	1,854
2010-02-12	1,893	1,893	1,858	1,882	70,000	1,882
2010-02-10	1,880	1,902	1,868	1,871	93,900	1,871
2010-02-09	1,862	1,899	1,859	1,886	105,400	1,886
2010-02-08	1,892	1,923	1,846	1,855	105,800	1,855
2010-02-05	1,880	1,919	1,874	1,891	88,000	1,891
2010-02-04	1,970	1,970	1,930	1,947	48,600	1,947
2010-02-03	1,934	1,971	1,934	1,951	78,100	1,951
2010-02-02	1,899	1,932	1,899	1,924	72,500	1,924
2010-02-01	1,912	1,940	1,884	1,898	106,000	1,898
2010-01-29	1,990	1,990	1,940	1,947	131,500	1,947
2010-01-28	2,020	2,031	1,991	2,017	119,100	2,017
2010-01-27	2,051	2,082	1,994	2,006	135,400	2,006
2010-01-26	2,099	2,200	2,067	2,069	195,500	2,069
2010-01-25	1,999	2,100	1,951	2,090	155,300	2,090
2010-01-22	2,038	2,038	1,980	1,990	93,500	1,990
2010-01-21	2,005	2,052	1,984	2,040	73,100	2,040
2010-01-20	2,025	2,034	2,002	2,013	42,200	2,013
2010-01-19	2,050	2,055	2,017	2,022	37,200	2,022
2010-01-18	2,012	2,050	2,012	2,046	70,000	2,046
2010-01-15	2,029	2,055	2,014	2,055	122,200	2,055
2010-01-14	1,982	2,008	1,972	2,006	50,600	2,006
2010-01-13	2,017	2,022	1,980	1,982	71,000	1,982
2010-01-12	1,950	2,045	1,950	2,020	88,700	2,020
2010-01-08	1,965	1,968	1,926	1,953	94,500	1,953
2010-01-07	1,996	2,008	1,941	1,945	75,000	1,945
2010-01-06	2,025	2,025	2,000	2,009	31,100	2,009
2010-01-05	2,010	2,022	2,003	2,005	36,800	2,005
2010-01-04	1,990	2,006	1,990	2,003	26,700	2,003

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