7739 キヤノン電子(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,8891,9021,8741,88878,1001,888
2012-12-271,8921,8981,8691,88577,6001,885
2012-12-261,8801,8971,8561,89276,1001,892
2012-12-251,9341,9341,9011,90689,1001,906
2012-12-211,9111,9151,8931,91097,1001,910
2012-12-201,8791,9161,8721,911117,4001,911
2012-12-191,8751,8911,8621,878110,1001,878
2012-12-181,8581,8761,8431,86477,8001,864
2012-12-171,8841,8971,8531,85954,4001,859
2012-12-141,8601,8721,8561,86382,6001,863
2012-12-131,8731,8931,8651,87583,2001,875
2012-12-121,8651,8701,8501,86067,0001,860
2012-12-111,8721,8761,8421,85180,6001,851
2012-12-101,8491,8701,8251,869153,4001,869
2012-12-071,8141,8281,8111,81374,7001,813
2012-12-061,8041,8151,7901,80672,0001,806
2012-12-051,7801,8021,7721,79176,7001,791
2012-12-041,7661,7881,7561,78062,9001,780
2012-12-031,7691,7851,7601,76461,6001,764
2012-11-301,8011,8021,7721,77269,5001,772
2012-11-291,7891,8041,7601,80176,1001,801
2012-11-281,7941,7941,7711,77345,3001,773
2012-11-271,7951,8001,7681,78777,1001,787
2012-11-261,8121,8301,8091,80968,6001,809
2012-11-221,7981,8101,7871,80281,0001,802
2012-11-211,7751,7891,7661,77781,9001,777
2012-11-201,7921,7921,7511,75686,5001,756
2012-11-191,7771,7861,7561,77269,7001,772
2012-11-161,7341,7601,7251,74496,7001,744
2012-11-151,7301,7431,7211,74081,4001,740
2012-11-141,7141,7321,7121,72954,7001,729
2012-11-131,7151,7341,7081,728103,3001,728
2012-11-121,7591,7601,7081,708136,6001,708
2012-11-091,7681,7891,7561,759128,4001,759
2012-11-081,7791,7981,7631,768172,5001,768
2012-11-071,7961,8001,7601,779189,6001,779
2012-11-061,7801,7991,7671,796210,5001,796
2012-11-051,7781,7811,7571,780174,0001,780
2012-11-021,7461,7661,7411,765173,6001,765
2012-11-011,6981,7301,6791,729191,4001,729
2012-10-311,6791,6901,6741,682147,0001,682
2012-10-301,6741,6971,6641,679218,3001,679
2012-10-291,6561,6721,6371,656225,1001,656
2012-10-261,6281,6291,5861,592105,8001,592
2012-10-251,6151,6281,6071,62877,6001,628
2012-10-241,6091,6371,6011,611133,1001,611
2012-10-231,6471,6481,6281,63771,7001,637
2012-10-221,6511,6511,6261,63689,5001,636
2012-10-191,6341,6581,6331,652117,0001,652
2012-10-181,6281,6361,6211,62571,5001,625
2012-10-171,6351,6461,6171,62185,6001,621
2012-10-161,6201,6241,6001,61080,0001,610
2012-10-151,6511,6511,6091,617139,5001,617
2012-10-121,6371,6721,6371,66340,6001,663
2012-10-111,6261,6491,6221,64464,5001,644
2012-10-101,6511,6531,6211,63159,7001,631
2012-10-091,6611,6891,6601,674101,0001,674
2012-10-051,6611,6831,6561,66689,4001,666
2012-10-041,6721,6941,6581,66493,7001,664
2012-10-031,6711,6761,6551,66573,2001,665
2012-10-021,6941,7111,6821,69158,0001,691
2012-10-011,6941,7301,6841,71867,7001,718
2012-09-281,7201,7481,7101,71963,2001,719
2012-09-271,7031,7311,6891,72153,9001,721
2012-09-261,7581,7651,7161,72361,9001,723
2012-09-251,7521,7651,7341,75853,2001,758
2012-09-241,7661,7761,7391,74662,9001,746
2012-09-211,7581,7851,7551,76686,2001,766
2012-09-201,8051,8051,7471,75850,2001,758
2012-09-191,7801,8071,7651,800109,5001,800
2012-09-181,7481,7701,7371,76594,9001,765
2012-09-141,7591,7651,7401,74866,8001,748
2012-09-131,7081,7351,7001,73492,0001,734
2012-09-121,6861,7031,6861,70260,1001,702
2012-09-111,6701,6861,6561,67866,5001,678
2012-09-101,6701,6881,6571,68351,9001,683
2012-09-071,6701,6701,6511,66843,2001,668
2012-09-061,6431,6571,6331,64249,5001,642
2012-09-051,6501,6731,6431,64871,4001,648
2012-09-041,6541,6721,6401,65456,4001,654
2012-09-031,6751,6931,6551,66864,6001,668
2012-08-311,6841,6861,6691,67339,9001,673
2012-08-301,7051,7061,6831,68424,6001,684
2012-08-291,6751,7031,6641,70186,6001,701
2012-08-281,7101,7151,6671,67264,5001,672
2012-08-271,7051,7191,6831,700109,3001,700
2012-08-241,6971,6971,6801,68532,1001,685
2012-08-231,6681,7011,6651,69456,6001,694
2012-08-221,6901,6901,6711,67636,4001,676
2012-08-211,6971,7011,6811,69748,1001,697
2012-08-201,7031,7071,6881,69764,3001,697
2012-08-171,6901,7031,6811,70396,3001,703
2012-08-161,6541,6841,6541,67751,4001,677
2012-08-151,6871,6981,6531,66873,8001,668
2012-08-141,6661,6791,6501,677101,8001,677
2012-08-131,6821,6941,6671,67435,1001,674
2012-08-101,6861,6931,6701,68240,5001,682
2012-08-091,7061,7091,6801,69146,2001,691
2012-08-081,7101,7261,6861,69888,5001,698
2012-08-071,6651,7121,6641,707109,0001,707
2012-08-061,6501,6701,6491,66143,5001,661
2012-08-031,6121,6391,6021,63367,5001,633
2012-08-021,6431,6561,6281,64641,7001,646
2012-08-011,6261,6431,6241,63366,7001,633
2012-07-311,6011,6411,6011,63557,8001,635
2012-07-301,6201,6251,6031,61528,6001,615
2012-07-271,6021,6331,5881,60098,5001,600
2012-07-261,5691,5951,5501,59360,4001,593
2012-07-251,6071,6081,5621,56975,0001,569
2012-07-241,6071,6211,6011,60958,2001,609
2012-07-231,6131,6441,6011,616105,5001,616
2012-07-201,6391,6541,6261,635139,3001,635
2012-07-191,5761,6061,5761,599111,8001,599
2012-07-181,5721,5891,5661,56974,2001,569
2012-07-171,6111,6121,5661,57176,0001,571
2012-07-131,6101,6191,6051,61044,0001,610
2012-07-121,6301,6391,6101,61075,1001,610
2012-07-111,6501,6551,6301,63859,5001,638
2012-07-101,6771,6831,6581,65849,7001,658
2012-07-091,6781,6801,6601,668104,5001,668
2012-07-061,6901,6911,6721,68466,6001,684
2012-07-051,6801,6911,6761,68842,9001,688
2012-07-041,6961,7021,6761,68154,5001,681
2012-07-031,6751,7021,6741,69178,2001,691
2012-07-021,6951,6961,6711,67195,9001,671
2012-06-291,6491,6771,6401,668140,3001,668
2012-06-281,6541,6661,6401,65072,0001,650
2012-06-271,6581,6581,6221,64565,5001,645
2012-06-261,6501,6741,6501,67096,2001,670
2012-06-251,7021,7121,6761,676128,2001,676
2012-06-221,6871,6991,6711,69666,1001,696
2012-06-211,6751,6991,6581,691155,2001,691
2012-06-201,6751,6771,6571,67290,3001,672
2012-06-191,6721,6751,6561,66075,9001,660
2012-06-181,6711,6981,6651,67267,3001,672
2012-06-151,6691,6701,6441,64987,4001,649
2012-06-141,6411,6511,6311,648102,1001,648
2012-06-131,6651,6731,6491,65988,1001,659
2012-06-121,6651,6691,6461,66377,1001,663
2012-06-111,6851,6941,6771,68462,2001,684
2012-06-081,7101,7201,6421,660111,5001,660
2012-06-071,7101,7101,6861,70870,3001,708
2012-06-061,6601,7001,6561,68553,5001,685
2012-06-051,6501,6701,6391,66480,1001,664
2012-06-041,6301,6591,6301,63647,2001,636
2012-06-011,7231,7281,6611,67179,3001,671
2012-05-311,7181,7431,7051,74155,5001,741
2012-05-301,7401,7401,7101,73543,2001,735
2012-05-291,7031,7421,7001,73973,8001,739
2012-05-281,7301,7371,7081,72052,3001,720
2012-05-251,7631,7631,7221,73063,1001,730
2012-05-241,7721,7901,7421,75267,5001,752
2012-05-231,7971,8091,7761,78095,5001,780
2012-05-221,8061,8241,7961,79750,1001,797
2012-05-211,7801,8011,7761,78962,9001,789
2012-05-181,8031,8121,7841,80186,8001,801
2012-05-171,8051,8651,8041,84782,6001,847
2012-05-161,8201,8351,7951,80475,3001,804
2012-05-151,8601,8671,8261,85150,9001,851
2012-05-141,8871,9021,8641,87747,3001,877
2012-05-111,9001,9111,8871,88753,9001,887
2012-05-101,9061,9201,8901,89067,2001,890
2012-05-091,9301,9331,9111,91762,4001,917
2012-05-081,9241,9561,9241,94156,7001,941
2012-05-071,9421,9561,9341,93958,9001,939
2012-05-021,9621,9711,9511,96960,9001,969
2012-05-011,9801,9931,9671,96988,3001,969
2012-04-271,9992,0171,9651,97773,6001,977
2012-04-262,0192,0261,9761,98479,2001,984
2012-04-252,0442,0442,0102,02982,1002,029
2012-04-241,9812,0181,9812,01076,2002,010
2012-04-231,9902,0021,9801,99287,2001,992
2012-04-202,0092,0251,9681,97596,4001,975
2012-04-191,9952,0171,9882,00068,6002,000
2012-04-181,9601,9921,9601,98354,9001,983
2012-04-171,9631,9751,9611,96529,4001,965
2012-04-161,9601,9851,9511,96943,8001,969
2012-04-131,9962,0041,9701,97175,8001,971
2012-04-121,9882,0081,9601,99869,7001,998
2012-04-111,9461,9901,9461,98250,8001,982
2012-04-101,9942,0161,9671,97857,1001,978
2012-04-092,0022,0101,9912,00230,2002,002
2012-04-062,0352,0352,0062,01551,8002,015
2012-04-052,0182,0592,0082,04959,2002,049
2012-04-042,0752,0782,0162,03381,1002,033
2012-04-032,0702,0942,0662,07532,2002,075
2012-04-022,1032,1112,0732,08878,6002,088
2012-03-302,1182,1252,1062,11661,7002,116
2012-03-292,0912,1092,0622,102105,4002,102
2012-03-282,0652,0962,0642,081104,1002,081
2012-03-272,0792,0962,0702,09379,8002,093
2012-03-262,0592,0752,0542,072100,7002,072
2012-03-232,0432,0582,0252,04995,5002,049
2012-03-222,0472,0602,0322,04460,6002,044
2012-03-212,0502,0622,0382,03946,8002,039
2012-03-192,0582,0772,0542,066153,9002,066
2012-03-162,0052,0572,0022,049114,0002,049
2012-03-151,9912,0231,9862,007111,1002,007
2012-03-141,9911,9951,9731,989103,9001,989
2012-03-131,9571,9761,9501,96778,4001,967
2012-03-121,9771,9771,9531,95778,0001,957
2012-03-091,9561,9721,9511,963104,1001,963
2012-03-081,9651,9701,9411,95660,7001,956
2012-03-071,9301,9461,9261,94574,3001,945
2012-03-061,9591,9791,9311,94584,3001,945
2012-03-051,9932,0041,9451,952145,5001,952
2012-03-021,9932,0121,9851,99339,7001,993
2012-03-012,0052,0351,9761,98672,1001,986
2012-02-292,0252,0612,0012,00495,5002,004
2012-02-282,0002,0501,9882,044112,1002,044
2012-02-272,0082,0332,0062,026117,4002,026
2012-02-241,9912,0181,9651,995128,3001,995
2012-02-231,9581,9961,9471,99082,7001,990
2012-02-221,9271,9571,9201,949116,3001,949
2012-02-211,9271,9341,9161,92595,4001,925
2012-02-201,9651,9691,9181,920129,7001,920
2012-02-171,9991,9991,9361,940164,6001,940
2012-02-161,9892,0031,9621,96957,0001,969
2012-02-151,9621,9991,9601,99147,6001,991
2012-02-141,9381,9721,9351,96278,6001,962
2012-02-131,9241,9391,9121,93852,1001,938
2012-02-101,9351,9441,9191,92842,8001,928
2012-02-091,9201,9481,9071,94488,8001,944
2012-02-081,9301,9341,9121,93272,5001,932
2012-02-071,9421,9491,9331,93745,1001,937
2012-02-061,9331,9511,9231,94344,3001,943
2012-02-031,9201,9421,9131,92584,5001,925
2012-02-021,9591,9601,9111,93486,3001,934
2012-02-011,9451,9691,9331,95072,7001,950
2012-01-311,9801,9801,9261,942170,8001,942
2012-01-301,9692,0551,9692,049141,8002,049
2012-01-271,9992,0111,9581,97280,8001,972
2012-01-261,9551,9861,9501,965151,3001,965
2012-01-252,0032,0061,9862,00371,7002,003
2012-01-241,9882,0061,9741,97951,2001,979
2012-01-232,0152,0191,9461,98769,1001,987
2012-01-202,0172,0171,9542,00284,6002,002
2012-01-192,0072,0131,9912,00050,1002,000
2012-01-181,9582,0761,9552,015239,2002,015
2012-01-171,8801,9301,8671,92965,3001,929
2012-01-161,8761,8781,8571,87824,4001,878
2012-01-131,8551,8851,8551,87732,9001,877
2012-01-121,8751,8791,8551,85620,1001,856
2012-01-111,8721,8851,8701,88323,1001,883
2012-01-101,8711,8931,8711,87928,1001,879
2012-01-061,9071,9071,8701,89457,5001,894
2012-01-051,9311,9311,9131,92120,6001,921
2012-01-041,9391,9501,9301,94531,6001,945

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