7739 キヤノン電子(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,929	1,931	1,917	1,929	14,100	1,929
2011-12-29	1,906	1,921	1,883	1,921	22,200	1,921
2011-12-28	1,920	1,928	1,908	1,915	45,900	1,915
2011-12-27	1,955	1,956	1,935	1,941	40,700	1,941
2011-12-26	1,929	1,962	1,929	1,952	38,700	1,952
2011-12-22	1,935	1,939	1,920	1,921	61,300	1,921
2011-12-21	1,962	1,964	1,939	1,949	27,600	1,949
2011-12-20	1,928	1,963	1,926	1,937	57,400	1,937
2011-12-19	1,957	1,967	1,934	1,948	50,300	1,948
2011-12-16	1,990	1,990	1,963	1,974	46,900	1,974
2011-12-15	1,972	1,997	1,957	1,957	33,500	1,957
2011-12-14	2,020	2,024	1,986	1,986	37,500	1,986
2011-12-13	1,988	2,024	1,982	2,009	42,800	2,009
2011-12-12	2,000	2,044	2,000	2,013	59,200	2,013
2011-12-09	1,946	1,997	1,940	1,982	98,300	1,982
2011-12-08	1,953	1,957	1,926	1,942	57,700	1,942
2011-12-07	1,935	1,975	1,930	1,970	68,300	1,970
2011-12-06	1,964	1,970	1,937	1,939	54,700	1,939
2011-12-05	1,953	1,972	1,943	1,965	45,900	1,965
2011-12-02	1,977	1,991	1,928	1,963	78,500	1,963
2011-12-01	2,003	2,024	1,929	1,977	85,000	1,977
2011-11-30	1,953	1,980	1,940	1,979	35,300	1,979
2011-11-29	1,935	1,978	1,924	1,975	45,500	1,975
2011-11-28	1,917	1,946	1,900	1,903	52,500	1,903
2011-11-25	1,878	1,917	1,878	1,903	31,600	1,903
2011-11-24	1,917	1,925	1,896	1,896	35,300	1,896
2011-11-22	1,905	1,959	1,905	1,935	50,600	1,935
2011-11-21	1,908	1,912	1,893	1,906	37,400	1,906
2011-11-18	1,902	1,925	1,902	1,919	30,800	1,919
2011-11-17	1,906	1,938	1,890	1,931	32,400	1,931
2011-11-16	1,942	1,942	1,898	1,909	42,600	1,909
2011-11-15	1,928	1,943	1,925	1,935	17,200	1,935
2011-11-14	1,948	1,958	1,930	1,945	28,200	1,945
2011-11-11	1,928	1,938	1,911	1,931	26,900	1,931
2011-11-10	1,923	1,935	1,907	1,928	43,900	1,928
2011-11-09	1,970	1,974	1,958	1,973	23,400	1,973
2011-11-08	1,982	1,982	1,935	1,958	45,200	1,958
2011-11-07	1,995	1,995	1,958	1,982	45,600	1,982
2011-11-04	1,954	1,999	1,950	1,989	65,100	1,989
2011-11-02	1,940	1,957	1,920	1,951	64,000	1,951
2011-11-01	1,919	1,953	1,906	1,947	58,300	1,947
2011-10-31	1,933	1,965	1,920	1,927	78,000	1,927
2011-10-28	1,999	1,999	1,940	1,943	76,000	1,943
2011-10-27	1,931	1,948	1,891	1,941	117,000	1,941
2011-10-26	1,942	1,967	1,843	1,951	234,500	1,951
2011-10-25	2,012	2,012	1,942	1,962	109,400	1,962
2011-10-24	1,997	2,010	1,974	1,997	71,200	1,997
2011-10-21	2,089	2,102	2,003	2,004	83,700	2,004
2011-10-20	2,109	2,138	2,070	2,126	60,600	2,126
2011-10-19	2,135	2,155	2,117	2,150	67,800	2,150
2011-10-18	2,107	2,158	2,099	2,134	94,400	2,134
2011-10-17	2,089	2,107	2,066	2,085	40,700	2,085
2011-10-14	2,083	2,099	2,061	2,070	27,500	2,070
2011-10-13	2,126	2,137	2,110	2,113	20,500	2,113
2011-10-12	2,073	2,135	2,058	2,128	51,000	2,128
2011-10-11	2,064	2,082	2,047	2,074	27,900	2,074
2011-10-07	2,067	2,070	2,012	2,016	39,200	2,016
2011-10-06	1,994	2,050	1,994	2,033	23,800	2,033
2011-10-05	2,050	2,070	1,995	1,997	23,800	1,997
2011-10-04	2,040	2,040	2,014	2,022	36,200	2,022
2011-10-03	2,125	2,126	2,017	2,067	47,400	2,067
2011-09-30	2,174	2,199	2,134	2,196	78,400	2,196
2011-09-29	2,050	2,179	2,032	2,176	113,700	2,176
2011-09-28	2,035	2,084	2,032	2,074	90,600	2,074
2011-09-27	1,960	2,021	1,960	2,020	58,800	2,020
2011-09-26	1,961	1,969	1,918	1,920	34,300	1,920
2011-09-22	2,007	2,007	1,938	1,974	51,200	1,974
2011-09-21	2,001	2,042	1,997	2,005	36,200	2,005
2011-09-20	1,971	2,017	1,971	2,014	63,800	2,014
2011-09-16	1,949	2,014	1,937	2,014	70,100	2,014
2011-09-15	1,905	1,940	1,904	1,912	43,200	1,912
2011-09-14	1,915	1,935	1,876	1,879	39,600	1,879
2011-09-13	1,888	1,930	1,885	1,914	51,800	1,914
2011-09-12	1,901	1,908	1,819	1,895	116,200	1,895
2011-09-09	1,918	1,970	1,918	1,936	93,700	1,936
2011-09-08	1,966	1,986	1,946	1,958	63,800	1,958
2011-09-07	1,950	1,965	1,942	1,959	32,700	1,959
2011-09-06	1,954	1,956	1,931	1,936	60,400	1,936
2011-09-05	1,972	1,975	1,945	1,953	24,100	1,953
2011-09-02	2,028	2,028	1,968	1,992	57,700	1,992
2011-09-01	2,054	2,062	2,027	2,043	81,200	2,043
2011-08-31	2,009	2,049	1,955	2,046	135,800	2,046
2011-08-30	2,003	2,033	1,991	2,000	105,900	2,000
2011-08-29	1,934	1,988	1,897	1,969	175,800	1,969
2011-08-26	1,854	1,918	1,845	1,914	116,100	1,914
2011-08-25	1,826	1,867	1,820	1,838	67,700	1,838
2011-08-24	1,868	1,880	1,785	1,793	120,700	1,793
2011-08-23	1,846	1,858	1,819	1,837	98,600	1,837
2011-08-22	1,848	1,880	1,801	1,807	141,800	1,807
2011-08-19	1,900	1,921	1,879	1,886	89,000	1,886
2011-08-18	1,967	1,967	1,916	1,929	107,100	1,929
2011-08-17	1,959	1,979	1,948	1,969	43,600	1,969
2011-08-16	1,996	1,996	1,954	1,968	70,300	1,968
2011-08-15	1,994	1,994	1,967	1,977	47,900	1,977
2011-08-12	1,982	1,982	1,950	1,956	49,300	1,956
2011-08-11	1,903	1,958	1,900	1,948	87,700	1,948
2011-08-10	1,993	2,012	1,955	1,958	69,000	1,958
2011-08-09	1,900	1,957	1,869	1,953	77,800	1,953
2011-08-08	1,954	1,983	1,941	1,951	76,500	1,951
2011-08-05	1,939	2,013	1,939	2,002	95,800	2,002
2011-08-04	2,091	2,118	2,059	2,078	60,600	2,078
2011-08-03	2,108	2,117	2,081	2,096	51,500	2,096
2011-08-02	2,125	2,141	2,113	2,131	37,000	2,131
2011-08-01	2,121	2,165	2,113	2,150	70,900	2,150
2011-07-29	2,135	2,135	2,106	2,120	59,400	2,120
2011-07-28	2,105	2,135	2,102	2,128	73,300	2,128
2011-07-27	2,126	2,128	2,101	2,116	43,700	2,116
2011-07-26	2,130	2,156	2,122	2,143	46,600	2,143
2011-07-25	2,101	2,139	2,070	2,121	116,500	2,121
2011-07-22	2,093	2,139	2,080	2,121	171,300	2,121
2011-07-21	2,169	2,179	2,085	2,092	152,800	2,092
2011-07-20	2,176	2,200	2,172	2,190	62,100	2,190
2011-07-19	2,177	2,183	2,164	2,175	47,600	2,175
2011-07-15	2,165	2,183	2,157	2,176	43,000	2,176
2011-07-14	2,168	2,191	2,150	2,165	52,600	2,165
2011-07-13	2,161	2,182	2,155	2,168	51,100	2,168
2011-07-12	2,174	2,192	2,163	2,173	42,200	2,173
2011-07-11	2,183	2,209	2,180	2,204	38,900	2,204
2011-07-08	2,206	2,213	2,198	2,202	115,600	2,202
2011-07-07	2,196	2,206	2,186	2,198	46,900	2,198
2011-07-06	2,191	2,206	2,172	2,206	46,800	2,206
2011-07-05	2,180	2,204	2,159	2,191	60,100	2,191
2011-07-04	2,207	2,207	2,183	2,188	39,600	2,188
2011-07-01	2,191	2,213	2,181	2,189	54,700	2,189
2011-06-30	2,205	2,205	2,165	2,190	57,400	2,190
2011-06-29	2,142	2,207	2,131	2,198	182,500	2,198
2011-06-28	2,140	2,166	2,121	2,140	130,700	2,140
2011-06-27	2,199	2,200	2,170	2,170	91,700	2,170
2011-06-24	2,182	2,211	2,182	2,199	71,600	2,199
2011-06-23	2,208	2,210	2,178	2,199	69,400	2,199
2011-06-22	2,189	2,223	2,177	2,207	129,800	2,207
2011-06-21	2,124	2,179	2,122	2,178	151,300	2,178
2011-06-20	2,118	2,139	2,105	2,124	77,300	2,124
2011-06-17	2,134	2,145	2,090	2,123	96,600	2,123
2011-06-16	2,130	2,135	2,108	2,115	70,400	2,115
2011-06-15	2,119	2,152	2,110	2,150	172,300	2,150
2011-06-14	2,079	2,107	2,052	2,093	128,000	2,093
2011-06-13	2,072	2,074	2,046	2,067	82,200	2,067
2011-06-10	2,077	2,105	2,075	2,077	116,000	2,077
2011-06-09	2,043	2,084	2,041	2,084	126,900	2,084
2011-06-08	2,034	2,065	2,020	2,062	224,300	2,062
2011-06-07	1,926	2,035	1,921	2,035	216,800	2,035
2011-06-06	1,905	1,952	1,903	1,943	102,300	1,943
2011-06-03	1,941	1,951	1,908	1,910	62,700	1,910
2011-06-02	1,954	1,955	1,935	1,943	83,400	1,943
2011-06-01	1,977	1,982	1,964	1,979	62,600	1,979
2011-05-31	1,953	1,988	1,953	1,988	74,100	1,988
2011-05-30	1,947	1,977	1,941	1,954	66,700	1,954
2011-05-27	1,966	1,974	1,945	1,958	55,200	1,958
2011-05-26	1,957	1,965	1,942	1,962	70,800	1,962
2011-05-25	1,970	1,973	1,931	1,937	56,900	1,937
2011-05-24	1,931	1,974	1,930	1,970	90,000	1,970
2011-05-23	1,940	1,959	1,916	1,954	80,000	1,954
2011-05-20	1,969	1,977	1,935	1,939	72,000	1,939
2011-05-19	1,960	1,979	1,944	1,968	117,100	1,968
2011-05-18	1,902	1,973	1,896	1,963	169,600	1,963
2011-05-17	1,902	1,926	1,884	1,899	108,200	1,899
2011-05-16	1,930	1,930	1,901	1,905	71,000	1,905
2011-05-13	1,964	1,964	1,904	1,930	90,900	1,930
2011-05-12	1,946	1,956	1,940	1,940	81,600	1,940
2011-05-11	1,970	1,973	1,962	1,964	82,400	1,964
2011-05-10	1,957	1,970	1,949	1,959	84,300	1,959
2011-05-09	1,968	1,968	1,946	1,956	84,200	1,956
2011-05-06	1,949	1,963	1,940	1,959	105,600	1,959
2011-05-02	1,949	1,970	1,940	1,964	148,000	1,964
2011-04-28	1,915	1,940	1,915	1,940	151,300	1,940
2011-04-27	1,939	1,939	1,913	1,918	170,000	1,918
2011-04-26	1,930	1,933	1,911	1,921	84,700	1,921
2011-04-25	1,950	1,950	1,921	1,930	93,400	1,930
2011-04-22	1,950	1,950	1,918	1,940	263,000	1,940
2011-04-21	2,000	2,001	1,931	1,937	648,200	1,937
2011-04-20	2,101	2,135	2,100	2,110	42,100	2,110
2011-04-19	2,082	2,103	2,068	2,092	56,800	2,092
2011-04-18	2,101	2,116	2,082	2,108	60,500	2,108
2011-04-15	2,139	2,140	2,117	2,118	57,100	2,118
2011-04-14	2,085	2,144	2,074	2,129	71,300	2,129
2011-04-13	2,054	2,100	2,054	2,091	57,100	2,091
2011-04-12	2,108	2,109	2,057	2,066	80,200	2,066
2011-04-11	2,129	2,137	2,096	2,132	88,100	2,132
2011-04-08	2,078	2,143	2,070	2,128	97,700	2,128
2011-04-07	2,116	2,131	2,075	2,081	114,000	2,081
2011-04-06	2,133	2,147	2,105	2,110	90,400	2,110
2011-04-05	2,209	2,209	2,123	2,150	135,700	2,150
2011-04-04	2,263	2,268	2,221	2,230	51,500	2,230
2011-04-01	2,288	2,289	2,238	2,249	57,300	2,249
2011-03-31	2,285	2,285	2,229	2,277	71,400	2,277
2011-03-30	2,251	2,269	2,231	2,264	97,900	2,264
2011-03-29	2,202	2,260	2,174	2,243	86,800	2,243
2011-03-28	2,200	2,245	2,184	2,202	60,800	2,202
2011-03-25	2,316	2,316	2,203	2,230	103,400	2,230
2011-03-24	2,243	2,290	2,228	2,236	80,500	2,236
2011-03-23	2,264	2,276	2,215	2,249	99,300	2,249
2011-03-22	2,217	2,267	2,200	2,251	143,000	2,251
2011-03-18	2,100	2,160	2,064	2,134	107,100	2,134
2011-03-17	1,941	2,040	1,852	2,001	143,900	2,001
2011-03-16	1,801	1,999	1,801	1,965	173,400	1,965
2011-03-15	1,958	1,998	1,608	1,777	218,400	1,777
2011-03-14	1,922	2,150	1,922	2,108	214,200	2,108
2011-03-11	2,400	2,411	2,362	2,362	110,100	2,362
2011-03-10	2,460	2,464	2,405	2,426	55,800	2,426
2011-03-09	2,489	2,493	2,468	2,474	63,200	2,474
2011-03-08	2,495	2,498	2,460	2,460	58,000	2,460
2011-03-07	2,500	2,500	2,460	2,471	66,200	2,471
2011-03-04	2,530	2,541	2,495	2,503	71,700	2,503
2011-03-03	2,459	2,519	2,459	2,515	74,200	2,515
2011-03-02	2,473	2,520	2,455	2,457	87,500	2,457
2011-03-01	2,536	2,536	2,494	2,518	105,100	2,518
2011-02-28	2,430	2,505	2,413	2,502	144,900	2,502
2011-02-25	2,380	2,416	2,373	2,411	75,800	2,411
2011-02-24	2,392	2,423	2,381	2,403	116,200	2,403
2011-02-23	2,390	2,441	2,388	2,416	123,000	2,416
2011-02-22	2,401	2,460	2,401	2,439	136,200	2,439
2011-02-21	2,432	2,438	2,414	2,423	72,800	2,423
2011-02-18	2,460	2,461	2,431	2,443	93,200	2,443
2011-02-17	2,436	2,467	2,430	2,466	126,600	2,466
2011-02-16	2,402	2,448	2,401	2,434	103,100	2,434
2011-02-15	2,400	2,419	2,386	2,414	67,900	2,414
2011-02-14	2,390	2,402	2,373	2,393	80,700	2,393
2011-02-10	2,356	2,388	2,336	2,369	77,300	2,369
2011-02-09	2,387	2,403	2,365	2,380	92,000	2,380
2011-02-08	2,399	2,399	2,371	2,387	90,400	2,387
2011-02-07	2,380	2,398	2,326	2,396	145,600	2,396
2011-02-04	2,338	2,363	2,338	2,354	77,500	2,354
2011-02-03	2,317	2,338	2,307	2,330	85,900	2,330
2011-02-02	2,339	2,351	2,326	2,339	90,700	2,339
2011-02-01	2,309	2,335	2,297	2,331	123,300	2,331
2011-01-31	2,300	2,324	2,283	2,309	120,800	2,309
2011-01-28	2,325	2,329	2,298	2,327	110,400	2,327
2011-01-27	2,315	2,326	2,294	2,325	184,700	2,325
2011-01-26	2,300	2,319	2,267	2,299	184,700	2,299
2011-01-25	2,265	2,303	2,240	2,291	124,700	2,291
2011-01-24	2,238	2,243	2,222	2,240	45,600	2,240
2011-01-21	2,292	2,292	2,214	2,218	100,600	2,218
2011-01-20	2,273	2,294	2,265	2,280	115,400	2,280
2011-01-19	2,272	2,287	2,265	2,273	127,400	2,273
2011-01-18	2,294	2,305	2,285	2,292	52,900	2,292
2011-01-17	2,289	2,304	2,277	2,281	75,700	2,281
2011-01-14	2,285	2,297	2,260	2,264	63,600	2,264
2011-01-13	2,295	2,295	2,275	2,288	69,400	2,288
2011-01-12	2,298	2,309	2,276	2,277	62,100	2,277
2011-01-11	2,279	2,312	2,273	2,297	65,900	2,297
2011-01-07	2,309	2,309	2,294	2,295	79,000	2,295
2011-01-06	2,307	2,312	2,299	2,303	89,500	2,303
2011-01-05	2,284	2,296	2,272	2,287	71,400	2,287
2011-01-04	2,298	2,319	2,281	2,285	113,300	2,285

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