7739 キヤノン電子(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,930	1,938	1,922	1,938	70,100	1,938
2013-12-27	1,904	1,929	1,899	1,929	108,600	1,929
2013-12-26	1,887	1,906	1,877	1,894	182,600	1,894
2013-12-25	1,944	1,954	1,940	1,943	131,300	1,943
2013-12-24	1,953	1,968	1,941	1,945	141,200	1,945
2013-12-20	1,951	1,957	1,950	1,957	66,300	1,957
2013-12-19	1,960	1,969	1,949	1,959	107,000	1,959
2013-12-18	1,945	1,959	1,945	1,958	69,100	1,958
2013-12-17	1,938	1,957	1,938	1,956	81,100	1,956
2013-12-16	1,958	1,960	1,944	1,945	75,300	1,945
2013-12-13	1,946	1,960	1,940	1,953	128,400	1,953
2013-12-12	1,954	1,954	1,941	1,946	56,400	1,946
2013-12-11	1,955	1,967	1,909	1,956	99,300	1,956
2013-12-10	1,949	1,962	1,938	1,956	91,000	1,956
2013-12-09	1,917	1,946	1,915	1,946	105,500	1,946
2013-12-06	1,906	1,913	1,900	1,912	75,700	1,912
2013-12-05	1,913	1,918	1,906	1,909	63,800	1,909
2013-12-04	1,902	1,917	1,899	1,904	70,800	1,904
2013-12-03	1,920	1,923	1,910	1,914	55,600	1,914
2013-12-02	1,901	1,921	1,901	1,912	67,700	1,912
2013-11-29	1,893	1,910	1,890	1,903	70,100	1,903
2013-11-28	1,898	1,909	1,892	1,896	60,400	1,896
2013-11-27	1,895	1,906	1,885	1,889	83,200	1,889
2013-11-26	1,899	1,902	1,881	1,884	81,300	1,884
2013-11-25	1,900	1,910	1,885	1,896	71,300	1,896
2013-11-22	1,877	1,909	1,875	1,892	157,300	1,892
2013-11-21	1,851	1,875	1,851	1,875	60,800	1,875
2013-11-20	1,853	1,872	1,853	1,862	42,300	1,862
2013-11-19	1,858	1,860	1,852	1,854	28,000	1,854
2013-11-18	1,872	1,874	1,853	1,858	43,100	1,858
2013-11-15	1,869	1,873	1,857	1,863	55,100	1,863
2013-11-14	1,842	1,864	1,839	1,856	54,600	1,856
2013-11-13	1,840	1,854	1,838	1,845	27,600	1,845
2013-11-12	1,825	1,846	1,825	1,845	30,800	1,845
2013-11-11	1,848	1,850	1,828	1,833	31,900	1,833
2013-11-08	1,821	1,845	1,819	1,823	32,400	1,823
2013-11-07	1,820	1,854	1,820	1,848	82,100	1,848
2013-11-06	1,800	1,830	1,798	1,809	38,800	1,809
2013-11-05	1,817	1,834	1,795	1,799	58,900	1,799
2013-11-01	1,836	1,836	1,812	1,821	35,000	1,821
2013-10-31	1,835	1,852	1,830	1,835	34,400	1,835
2013-10-30	1,834	1,847	1,834	1,840	34,800	1,840
2013-10-29	1,837	1,848	1,832	1,832	35,700	1,832
2013-10-28	1,845	1,857	1,834	1,854	57,200	1,854
2013-10-25	1,858	1,863	1,840	1,840	54,200	1,840
2013-10-24	1,865	1,870	1,842	1,850	54,500	1,850
2013-10-23	1,864	1,875	1,838	1,844	65,700	1,844
2013-10-22	1,863	1,865	1,848	1,864	37,100	1,864
2013-10-21	1,863	1,865	1,856	1,862	31,400	1,862
2013-10-18	1,861	1,865	1,852	1,862	48,000	1,862
2013-10-17	1,853	1,870	1,850	1,864	45,800	1,864
2013-10-16	1,838	1,860	1,837	1,853	53,000	1,853
2013-10-15	1,840	1,853	1,835	1,839	58,800	1,839
2013-10-11	1,841	1,847	1,826	1,838	85,400	1,838
2013-10-10	1,792	1,834	1,791	1,832	70,800	1,832
2013-10-09	1,776	1,792	1,763	1,792	55,800	1,792
2013-10-08	1,776	1,783	1,769	1,776	50,600	1,776
2013-10-07	1,797	1,805	1,779	1,779	47,800	1,779
2013-10-04	1,791	1,811	1,786	1,798	51,700	1,798
2013-10-03	1,798	1,816	1,795	1,795	37,400	1,795
2013-10-02	1,816	1,833	1,801	1,806	66,200	1,806
2013-10-01	1,810	1,840	1,810	1,822	44,200	1,822
2013-09-30	1,828	1,828	1,805	1,810	50,300	1,810
2013-09-27	1,850	1,850	1,831	1,842	44,100	1,842
2013-09-26	1,823	1,854	1,801	1,854	93,100	1,854
2013-09-25	1,818	1,850	1,791	1,822	136,100	1,822
2013-09-24	1,823	1,827	1,795	1,802	88,000	1,802
2013-09-20	1,804	1,824	1,802	1,822	119,400	1,822
2013-09-19	1,794	1,797	1,785	1,797	52,700	1,797
2013-09-18	1,790	1,792	1,775	1,782	51,500	1,782
2013-09-17	1,782	1,794	1,779	1,779	58,900	1,779
2013-09-13	1,762	1,777	1,757	1,777	90,600	1,777
2013-09-12	1,765	1,776	1,752	1,756	56,400	1,756
2013-09-11	1,771	1,775	1,751	1,757	67,800	1,757
2013-09-10	1,752	1,763	1,751	1,759	84,900	1,759
2013-09-09	1,777	1,780	1,743	1,754	75,200	1,754
2013-09-06	1,770	1,777	1,732	1,741	118,100	1,741
2013-09-05	1,777	1,780	1,763	1,770	45,500	1,770
2013-09-04	1,783	1,784	1,761	1,771	66,000	1,771
2013-09-03	1,722	1,794	1,722	1,782	143,000	1,782
2013-09-02	1,714	1,730	1,712	1,717	36,900	1,717
2013-08-30	1,745	1,758	1,727	1,727	71,900	1,727
2013-08-29	1,750	1,757	1,740	1,744	79,700	1,744
2013-08-28	1,737	1,764	1,733	1,757	98,300	1,757
2013-08-27	1,750	1,764	1,746	1,746	58,600	1,746
2013-08-26	1,766	1,767	1,752	1,762	104,100	1,762
2013-08-23	1,775	1,775	1,750	1,756	112,000	1,756
2013-08-22	1,752	1,776	1,751	1,763	66,400	1,763
2013-08-21	1,776	1,776	1,755	1,761	86,800	1,761
2013-08-20	1,790	1,794	1,770	1,770	97,300	1,770
2013-08-19	1,805	1,811	1,788	1,797	126,400	1,797
2013-08-16	1,811	1,818	1,805	1,805	49,600	1,805
2013-08-15	1,840	1,840	1,810	1,810	136,400	1,810
2013-08-14	1,850	1,861	1,831	1,851	72,000	1,851
2013-08-13	1,828	1,844	1,824	1,840	78,200	1,840
2013-08-12	1,815	1,830	1,800	1,820	85,500	1,820
2013-08-09	1,865	1,871	1,817	1,818	100,300	1,818
2013-08-08	1,878	1,921	1,864	1,866	100,400	1,866
2013-08-07	1,891	1,912	1,880	1,897	67,100	1,897
2013-08-06	1,899	1,922	1,885	1,922	52,700	1,922
2013-08-05	1,900	1,917	1,874	1,898	75,700	1,898
2013-08-02	1,898	1,920	1,892	1,902	118,000	1,902
2013-08-01	1,843	1,892	1,836	1,892	64,200	1,892
2013-07-31	1,890	1,897	1,845	1,849	139,500	1,849
2013-07-30	1,882	1,918	1,882	1,908	106,300	1,908
2013-07-29	1,865	1,899	1,845	1,874	133,100	1,874
2013-07-26	1,890	1,917	1,872	1,896	122,300	1,896
2013-07-25	1,864	1,918	1,850	1,892	117,200	1,892
2013-07-24	1,900	1,934	1,876	1,883	139,800	1,883
2013-07-23	1,865	1,873	1,842	1,865	93,000	1,865
2013-07-22	1,861	1,884	1,841	1,884	116,700	1,884
2013-07-19	1,876	1,876	1,835	1,841	100,300	1,841
2013-07-18	1,858	1,876	1,783	1,876	144,300	1,876
2013-07-17	1,842	1,857	1,840	1,852	103,800	1,852
2013-07-16	1,830	1,842	1,823	1,840	78,800	1,840
2013-07-12	1,838	1,838	1,823	1,828	65,100	1,828
2013-07-11	1,846	1,851	1,828	1,837	30,800	1,837
2013-07-10	1,857	1,857	1,842	1,849	53,700	1,849
2013-07-09	1,846	1,859	1,839	1,857	42,800	1,857
2013-07-08	1,869	1,870	1,840	1,840	45,500	1,840
2013-07-05	1,848	1,860	1,842	1,860	33,600	1,860
2013-07-04	1,866	1,866	1,842	1,848	27,000	1,848
2013-07-03	1,867	1,870	1,850	1,867	60,100	1,867
2013-07-02	1,855	1,870	1,835	1,866	73,500	1,866
2013-07-01	1,828	1,857	1,817	1,857	80,900	1,857
2013-06-28	1,800	1,820	1,788	1,814	104,100	1,814
2013-06-27	1,797	1,809	1,762	1,796	101,700	1,796
2013-06-26	1,830	1,830	1,794	1,796	59,400	1,796
2013-06-25	1,860	1,879	1,840	1,862	142,100	1,862
2013-06-24	1,875	1,875	1,839	1,861	99,500	1,861
2013-06-21	1,817	1,866	1,808	1,866	102,800	1,866
2013-06-20	1,842	1,862	1,842	1,860	117,800	1,860
2013-06-19	1,817	1,848	1,817	1,841	76,000	1,841
2013-06-18	1,802	1,809	1,795	1,799	101,300	1,799
2013-06-17	1,737	1,796	1,735	1,796	88,700	1,796
2013-06-14	1,786	1,795	1,738	1,738	153,400	1,738
2013-06-13	1,796	1,797	1,755	1,760	98,400	1,760
2013-06-12	1,790	1,806	1,773	1,799	51,000	1,799
2013-06-11	1,830	1,830	1,798	1,805	109,200	1,805
2013-06-10	1,770	1,830	1,770	1,829	89,000	1,829
2013-06-07	1,781	1,808	1,727	1,754	145,400	1,754
2013-06-06	1,810	1,842	1,787	1,793	139,400	1,793
2013-06-05	1,856	1,880	1,819	1,819	119,100	1,819
2013-06-04	1,830	1,856	1,811	1,854	98,100	1,854
2013-06-03	1,850	1,870	1,834	1,843	151,500	1,843
2013-05-31	1,864	1,875	1,837	1,845	88,700	1,845
2013-05-30	1,876	1,893	1,850	1,853	132,000	1,853
2013-05-29	1,906	1,906	1,871	1,875	180,500	1,875
2013-05-28	1,860	1,906	1,851	1,881	174,900	1,881
2013-05-27	1,950	1,950	1,852	1,858	304,800	1,858
2013-05-24	1,971	2,009	1,950	1,984	202,700	1,984
2013-05-23	2,054	2,084	1,967	1,967	206,300	1,967
2013-05-22	2,075	2,090	2,052	2,056	230,600	2,056
2013-05-21	2,060	2,091	2,048	2,075	126,800	2,075
2013-05-20	2,069	2,086	2,060	2,065	142,300	2,065
2013-05-17	2,060	2,075	2,048	2,064	95,800	2,064
2013-05-16	2,077	2,090	2,044	2,073	100,400	2,073
2013-05-15	2,098	2,100	2,070	2,075	120,600	2,075
2013-05-14	2,084	2,100	2,070	2,077	115,200	2,077
2013-05-13	2,079	2,100	2,064	2,080	121,000	2,080
2013-05-10	2,064	2,089	2,033	2,049	130,000	2,049
2013-05-09	2,065	2,070	2,031	2,035	92,200	2,035
2013-05-08	2,020	2,061	2,020	2,054	171,500	2,054
2013-05-07	1,993	2,016	1,980	2,016	138,800	2,016
2013-05-02	1,969	1,974	1,957	1,961	120,100	1,961
2013-05-01	1,981	1,988	1,972	1,979	126,700	1,979
2013-04-30	1,994	2,010	1,983	1,983	102,500	1,983
2013-04-26	2,015	2,025	1,994	2,002	128,900	2,002
2013-04-25	2,026	2,026	2,004	2,025	138,600	2,025
2013-04-24	2,000	2,031	1,990	2,026	176,400	2,026
2013-04-23	2,005	2,031	1,985	2,031	181,700	2,031
2013-04-22	2,011	2,032	2,005	2,015	106,300	2,015
2013-04-19	1,973	1,995	1,968	1,988	77,900	1,988
2013-04-18	1,957	1,980	1,943	1,972	113,700	1,972
2013-04-17	1,937	1,974	1,937	1,967	67,400	1,967
2013-04-16	1,958	1,965	1,930	1,936	110,900	1,936
2013-04-15	1,984	1,989	1,966	1,973	65,800	1,973
2013-04-12	2,007	2,008	1,977	1,983	91,100	1,983
2013-04-11	1,983	2,015	1,983	2,008	113,300	2,008
2013-04-10	1,970	1,981	1,962	1,980	92,100	1,980
2013-04-09	1,960	1,977	1,950	1,966	138,400	1,966
2013-04-08	1,910	1,952	1,910	1,952	148,400	1,952
2013-04-05	1,895	1,915	1,888	1,906	150,000	1,906
2013-04-04	1,853	1,877	1,821	1,877	73,500	1,877
2013-04-03	1,810	1,886	1,810	1,873	139,400	1,873
2013-04-02	1,845	1,847	1,808	1,809	101,800	1,809
2013-04-01	1,907	1,907	1,844	1,844	111,800	1,844
2013-03-29	1,881	1,917	1,878	1,914	121,400	1,914
2013-03-28	1,900	1,901	1,867	1,868	116,100	1,868
2013-03-27	1,878	1,918	1,878	1,912	103,200	1,912
2013-03-26	1,870	1,878	1,860	1,875	105,500	1,875
2013-03-25	1,900	1,900	1,861	1,861	211,900	1,861
2013-03-22	1,933	1,944	1,913	1,913	96,800	1,913
2013-03-21	1,940	1,957	1,917	1,932	91,800	1,932
2013-03-19	1,922	1,942	1,922	1,937	52,900	1,937
2013-03-18	1,945	1,945	1,920	1,922	41,300	1,922
2013-03-15	1,947	1,956	1,938	1,945	78,700	1,945
2013-03-14	1,956	1,960	1,936	1,947	63,400	1,947
2013-03-13	1,935	1,960	1,926	1,956	133,900	1,956
2013-03-12	1,896	1,945	1,896	1,939	159,100	1,939
2013-03-11	1,880	1,890	1,870	1,889	67,300	1,889
2013-03-08	1,858	1,873	1,858	1,866	64,300	1,866
2013-03-07	1,886	1,886	1,854	1,856	41,500	1,856
2013-03-06	1,852	1,877	1,852	1,877	60,100	1,877
2013-03-05	1,869	1,869	1,852	1,854	31,000	1,854
2013-03-04	1,865	1,877	1,860	1,866	75,600	1,866
2013-03-01	1,845	1,861	1,836	1,848	54,800	1,848
2013-02-28	1,835	1,866	1,835	1,864	90,300	1,864
2013-02-27	1,838	1,846	1,822	1,834	70,400	1,834
2013-02-26	1,826	1,850	1,824	1,844	76,500	1,844
2013-02-25	1,827	1,867	1,826	1,850	107,700	1,850
2013-02-22	1,822	1,829	1,795	1,821	74,300	1,821
2013-02-21	1,830	1,845	1,827	1,843	79,800	1,843
2013-02-20	1,833	1,840	1,827	1,832	64,100	1,832
2013-02-19	1,815	1,833	1,807	1,823	49,400	1,823
2013-02-18	1,792	1,814	1,781	1,814	68,300	1,814
2013-02-15	1,790	1,792	1,770	1,791	80,500	1,791
2013-02-14	1,791	1,802	1,778	1,790	91,800	1,790
2013-02-13	1,820	1,824	1,790	1,798	102,800	1,798
2013-02-12	1,848	1,861	1,825	1,826	108,100	1,826
2013-02-08	1,852	1,852	1,833	1,835	66,100	1,835
2013-02-07	1,860	1,871	1,840	1,852	92,200	1,852
2013-02-06	1,865	1,880	1,855	1,868	131,900	1,868
2013-02-05	1,865	1,865	1,833	1,833	128,900	1,833
2013-02-04	1,870	1,879	1,864	1,875	68,100	1,875
2013-02-01	1,885	1,888	1,867	1,872	100,000	1,872
2013-01-31	1,882	1,889	1,856	1,875	151,600	1,875
2013-01-30	1,879	1,883	1,855	1,878	135,300	1,878
2013-01-29	1,915	1,915	1,864	1,879	132,900	1,879
2013-01-28	1,920	1,922	1,900	1,917	77,400	1,917
2013-01-25	1,901	1,937	1,900	1,903	151,200	1,903
2013-01-24	1,901	1,929	1,901	1,928	49,100	1,928
2013-01-23	1,900	1,935	1,895	1,929	90,400	1,929
2013-01-22	1,953	1,953	1,907	1,915	66,800	1,915
2013-01-21	1,928	1,964	1,917	1,956	115,800	1,956
2013-01-18	1,914	1,927	1,902	1,926	106,500	1,926
2013-01-17	1,887	1,911	1,881	1,892	56,000	1,892
2013-01-16	1,904	1,905	1,881	1,888	47,400	1,888
2013-01-15	1,915	1,916	1,889	1,906	86,500	1,906
2013-01-11	1,919	1,920	1,898	1,907	75,200	1,907
2013-01-10	1,890	1,910	1,870	1,907	77,500	1,907
2013-01-09	1,879	1,891	1,868	1,883	65,300	1,883
2013-01-08	1,904	1,906	1,886	1,891	69,400	1,891
2013-01-07	1,909	1,923	1,898	1,906	110,100	1,906
2013-01-04	1,918	1,920	1,877	1,901	125,800	1,901

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