7739 キヤノン電子(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,926	1,926	1,906	1,907	126,500	1,907
2014-12-29	1,935	1,939	1,919	1,936	106,400	1,936
2014-12-26	1,938	1,938	1,921	1,934	78,600	1,934
2014-12-25	1,959	1,961	1,950	1,958	84,500	1,958
2014-12-24	1,956	1,965	1,942	1,951	125,000	1,951
2014-12-22	1,940	1,943	1,932	1,943	151,900	1,943
2014-12-19	1,953	1,954	1,930	1,936	195,100	1,936
2014-12-18	1,975	1,985	1,930	1,937	295,500	1,937
2014-12-17	1,965	1,989	1,963	1,971	63,300	1,971
2014-12-16	1,990	1,992	1,960	1,966	96,800	1,966
2014-12-15	2,003	2,010	1,993	2,001	49,900	2,001
2014-12-12	1,992	2,018	1,992	2,006	91,000	2,006
2014-12-11	1,993	2,010	1,975	2,005	69,000	2,005
2014-12-10	2,010	2,014	1,999	2,011	83,800	2,011
2014-12-09	2,010	2,014	1,998	2,006	91,200	2,006
2014-12-08	2,022	2,031	2,015	2,022	62,400	2,022
2014-12-05	2,011	2,020	2,010	2,014	78,900	2,014
2014-12-04	2,018	2,027	2,012	2,024	62,500	2,024
2014-12-03	2,022	2,026	2,011	2,012	49,700	2,012
2014-12-02	2,005	2,025	2,004	2,025	42,600	2,025
2014-12-01	2,015	2,019	2,002	2,009	42,100	2,009
2014-11-28	1,997	2,022	1,993	2,001	66,200	2,001
2014-11-27	2,008	2,018	1,996	1,997	61,100	1,997
2014-11-26	2,020	2,027	2,000	2,008	99,000	2,008
2014-11-25	2,030	2,031	2,012	2,021	49,800	2,021
2014-11-21	2,007	2,026	1,992	2,020	73,300	2,020
2014-11-20	2,023	2,023	1,988	2,007	62,000	2,007
2014-11-19	2,034	2,034	2,000	2,003	65,800	2,003
2014-11-18	2,013	2,023	2,002	2,017	60,300	2,017
2014-11-17	2,080	2,080	1,921	1,996	124,200	1,996
2014-11-14	2,065	2,085	2,060	2,081	49,700	2,081
2014-11-13	2,064	2,068	2,043	2,065	46,800	2,065
2014-11-12	2,060	2,092	2,050	2,064	129,700	2,064
2014-11-11	2,049	2,060	2,035	2,055	50,500	2,055
2014-11-10	2,006	2,041	2,005	2,041	36,600	2,041
2014-11-07	2,018	2,042	2,018	2,033	25,700	2,033
2014-11-06	2,057	2,065	2,014	2,018	64,000	2,018
2014-11-05	2,031	2,060	2,025	2,057	73,000	2,057
2014-11-04	2,050	2,069	2,030	2,033	104,200	2,033
2014-10-31	1,949	2,023	1,949	2,016	80,400	2,016
2014-10-30	1,929	1,948	1,929	1,936	41,700	1,936
2014-10-29	1,928	1,947	1,915	1,929	51,800	1,929
2014-10-28	1,913	1,921	1,897	1,915	43,700	1,915
2014-10-27	1,941	1,946	1,900	1,913	122,300	1,913
2014-10-24	1,971	1,971	1,930	1,939	21,900	1,939
2014-10-23	1,940	1,947	1,924	1,931	20,400	1,931
2014-10-22	1,928	1,950	1,928	1,947	30,700	1,947
2014-10-21	1,945	1,945	1,911	1,918	49,600	1,918
2014-10-20	1,920	1,946	1,919	1,940	36,300	1,940
2014-10-17	1,919	1,925	1,882	1,883	56,800	1,883
2014-10-16	1,912	1,943	1,912	1,919	68,800	1,919
2014-10-15	1,952	1,960	1,932	1,955	63,500	1,955
2014-10-14	1,900	1,934	1,900	1,912	52,100	1,912
2014-10-10	1,930	1,959	1,930	1,944	73,200	1,944
2014-10-09	2,010	2,019	1,972	1,976	101,200	1,976
2014-10-08	2,015	2,034	2,011	2,021	45,200	2,021
2014-10-07	2,046	2,062	2,046	2,048	51,000	2,048
2014-10-06	2,028	2,058	2,028	2,048	63,200	2,048
2014-10-03	1,990	2,039	1,990	2,020	85,400	2,020
2014-10-02	2,010	2,017	1,990	1,990	66,400	1,990
2014-10-01	2,024	2,054	2,020	2,039	55,900	2,039
2014-09-30	2,048	2,048	2,018	2,024	50,600	2,024
2014-09-29	2,039	2,059	2,039	2,048	47,300	2,048
2014-09-26	2,007	2,043	2,007	2,036	43,800	2,036
2014-09-25	2,035	2,043	2,014	2,043	68,400	2,043
2014-09-24	2,020	2,034	2,004	2,025	89,200	2,025
2014-09-22	2,026	2,038	2,025	2,031	32,500	2,031
2014-09-19	2,028	2,036	2,020	2,026	100,400	2,026
2014-09-18	2,028	2,035	2,014	2,016	76,200	2,016
2014-09-17	2,028	2,033	2,008	2,019	50,700	2,019
2014-09-16	2,022	2,034	2,019	2,028	75,300	2,028
2014-09-12	2,010	2,028	2,007	2,011	75,700	2,011
2014-09-11	2,014	2,031	2,014	2,016	56,500	2,016
2014-09-10	1,984	2,015	1,984	2,013	67,900	2,013
2014-09-09	1,980	1,999	1,979	1,987	48,500	1,987
2014-09-08	1,977	1,995	1,967	1,972	46,200	1,972
2014-09-05	1,978	1,982	1,969	1,977	34,600	1,977
2014-09-04	1,995	1,997	1,977	1,978	29,200	1,978
2014-09-03	1,999	1,999	1,977	1,996	96,000	1,996
2014-09-02	1,985	1,995	1,978	1,984	43,200	1,984
2014-09-01	1,977	1,993	1,975	1,983	39,500	1,983
2014-08-29	1,976	1,985	1,974	1,980	42,500	1,980
2014-08-28	1,988	1,995	1,970	1,974	87,700	1,974
2014-08-27	2,006	2,020	1,983	1,994	75,900	1,994
2014-08-26	1,999	2,007	1,984	2,006	61,400	2,006
2014-08-25	2,000	2,009	1,985	1,995	47,000	1,995
2014-08-22	2,030	2,030	1,991	2,002	63,700	2,002
2014-08-21	2,018	2,030	2,012	2,024	48,100	2,024
2014-08-20	2,025	2,035	2,011	2,014	68,800	2,014
2014-08-19	1,995	2,030	1,995	2,021	122,600	2,021
2014-08-18	1,967	1,993	1,967	1,986	77,800	1,986
2014-08-15	1,975	1,975	1,958	1,967	67,600	1,967
2014-08-14	1,979	1,984	1,969	1,973	57,300	1,973
2014-08-13	1,974	1,976	1,939	1,971	108,000	1,971
2014-08-12	1,973	1,982	1,966	1,974	49,200	1,974
2014-08-11	1,931	1,964	1,931	1,960	60,500	1,960
2014-08-08	1,949	1,978	1,917	1,931	141,700	1,931
2014-08-07	1,951	1,989	1,942	1,989	121,200	1,989
2014-08-06	1,949	1,964	1,928	1,941	67,300	1,941
2014-08-05	1,975	1,976	1,944	1,949	50,000	1,949
2014-08-04	1,967	1,982	1,953	1,975	46,800	1,975
2014-08-01	1,970	1,985	1,961	1,967	99,300	1,967
2014-07-31	1,979	1,985	1,970	1,977	65,800	1,977
2014-07-30	1,965	1,976	1,964	1,971	46,600	1,971
2014-07-29	1,957	1,976	1,957	1,965	48,700	1,965
2014-07-28	1,970	1,985	1,963	1,967	65,800	1,967
2014-07-25	1,968	1,980	1,959	1,971	78,900	1,971
2014-07-24	1,913	1,960	1,905	1,951	257,300	1,951
2014-07-23	1,950	1,962	1,945	1,953	79,100	1,953
2014-07-22	1,930	1,958	1,925	1,950	102,600	1,950
2014-07-18	1,921	1,934	1,903	1,930	61,900	1,930
2014-07-17	1,929	1,937	1,924	1,934	50,500	1,934
2014-07-16	1,921	1,944	1,918	1,937	79,900	1,937
2014-07-15	1,920	1,927	1,880	1,921	75,400	1,921
2014-07-14	1,877	1,908	1,877	1,904	46,700	1,904
2014-07-11	1,855	1,888	1,855	1,877	53,500	1,877
2014-07-10	1,903	1,903	1,877	1,877	104,800	1,877
2014-07-09	1,910	1,925	1,908	1,912	63,600	1,912
2014-07-08	1,916	1,939	1,913	1,929	100,100	1,929
2014-07-07	1,921	1,929	1,910	1,913	72,100	1,913
2014-07-04	1,911	1,923	1,908	1,921	77,800	1,921
2014-07-03	1,915	1,919	1,903	1,908	84,100	1,908
2014-07-02	1,910	1,923	1,901	1,912	98,500	1,912
2014-07-01	1,900	1,928	1,896	1,915	96,100	1,915
2014-06-30	1,879	1,909	1,871	1,908	97,800	1,908
2014-06-27	1,882	1,886	1,861	1,874	71,900	1,874
2014-06-26	1,889	1,893	1,881	1,889	106,800	1,889
2014-06-25	1,918	1,925	1,909	1,916	130,900	1,916
2014-06-24	1,895	1,924	1,893	1,916	104,000	1,916
2014-06-23	1,900	1,918	1,888	1,895	177,100	1,895
2014-06-20	1,932	1,939	1,880	1,880	443,700	1,880
2014-06-19	1,918	1,938	1,915	1,930	138,300	1,930
2014-06-18	1,900	1,915	1,898	1,912	129,400	1,912
2014-06-17	1,892	1,915	1,892	1,906	106,200	1,906
2014-06-16	1,893	1,899	1,876	1,892	112,100	1,892
2014-06-13	1,876	1,902	1,876	1,893	174,500	1,893
2014-06-12	1,877	1,899	1,873	1,893	164,400	1,893
2014-06-11	1,851	1,870	1,851	1,860	126,100	1,860
2014-06-10	1,850	1,870	1,849	1,865	164,200	1,865
2014-06-09	1,840	1,848	1,835	1,847	89,300	1,847
2014-06-06	1,827	1,841	1,826	1,830	67,000	1,830
2014-06-05	1,826	1,839	1,823	1,827	121,300	1,827
2014-06-04	1,805	1,819	1,803	1,819	122,700	1,819
2014-06-03	1,796	1,814	1,796	1,808	110,800	1,808
2014-06-02	1,784	1,805	1,784	1,795	98,500	1,795
2014-05-30	1,781	1,793	1,781	1,784	116,300	1,784
2014-05-29	1,775	1,787	1,774	1,781	72,200	1,781
2014-05-28	1,771	1,789	1,771	1,782	97,900	1,782
2014-05-27	1,777	1,782	1,761	1,761	91,100	1,761
2014-05-26	1,750	1,773	1,747	1,773	174,500	1,773
2014-05-23	1,752	1,755	1,736	1,739	190,500	1,739
2014-05-22	1,755	1,769	1,745	1,757	148,000	1,757
2014-05-21	1,766	1,771	1,743	1,762	127,900	1,762
2014-05-20	1,789	1,795	1,775	1,778	276,200	1,778
2014-05-19	1,707	1,742	1,707	1,728	92,700	1,728
2014-05-16	1,708	1,709	1,700	1,706	111,400	1,706
2014-05-15	1,712	1,715	1,706	1,713	64,500	1,713
2014-05-14	1,712	1,720	1,711	1,716	73,200	1,716
2014-05-13	1,721	1,732	1,713	1,716	86,400	1,716
2014-05-12	1,711	1,734	1,709	1,716	131,300	1,716
2014-05-09	1,712	1,722	1,710	1,711	113,200	1,711
2014-05-08	1,712	1,732	1,712	1,721	138,300	1,721
2014-05-07	1,725	1,730	1,709	1,710	133,300	1,710
2014-05-02	1,725	1,745	1,725	1,742	100,700	1,742
2014-05-01	1,720	1,747	1,720	1,734	116,300	1,734
2014-04-30	1,725	1,741	1,722	1,728	102,500	1,728
2014-04-28	1,745	1,745	1,725	1,736	85,100	1,736
2014-04-25	1,761	1,761	1,733	1,753	110,600	1,753
2014-04-24	1,766	1,794	1,732	1,746	218,600	1,746
2014-04-23	1,790	1,809	1,783	1,806	72,300	1,806
2014-04-22	1,793	1,799	1,780	1,780	60,400	1,780
2014-04-21	1,784	1,801	1,780	1,794	61,600	1,794
2014-04-18	1,775	1,785	1,775	1,785	25,300	1,785
2014-04-17	1,781	1,802	1,769	1,770	72,600	1,770
2014-04-16	1,769	1,790	1,766	1,788	52,600	1,788
2014-04-15	1,777	1,784	1,763	1,766	63,600	1,766
2014-04-14	1,765	1,789	1,765	1,777	37,200	1,777
2014-04-11	1,760	1,785	1,751	1,771	49,400	1,771
2014-04-10	1,787	1,802	1,776	1,776	46,800	1,776
2014-04-09	1,791	1,796	1,772	1,772	80,600	1,772
2014-04-08	1,800	1,804	1,793	1,796	51,200	1,796
2014-04-07	1,793	1,808	1,793	1,802	57,200	1,802
2014-04-04	1,806	1,819	1,796	1,804	50,000	1,804
2014-04-03	1,818	1,820	1,805	1,806	36,900	1,806
2014-04-02	1,802	1,821	1,794	1,806	79,400	1,806
2014-04-01	1,815	1,815	1,794	1,802	38,900	1,802
2014-03-31	1,810	1,817	1,778	1,800	74,700	1,800
2014-03-28	1,800	1,809	1,788	1,805	55,000	1,805
2014-03-27	1,788	1,795	1,771	1,792	61,100	1,792
2014-03-26	1,762	1,786	1,762	1,769	55,900	1,769
2014-03-25	1,775	1,784	1,757	1,761	50,300	1,761
2014-03-24	1,719	1,774	1,717	1,754	102,900	1,754
2014-03-20	1,762	1,762	1,706	1,706	99,000	1,706
2014-03-19	1,739	1,758	1,730	1,741	67,300	1,741
2014-03-18	1,750	1,756	1,735	1,739	49,500	1,739
2014-03-17	1,749	1,749	1,720	1,725	70,200	1,725
2014-03-14	1,751	1,767	1,749	1,749	114,600	1,749
2014-03-13	1,787	1,800	1,782	1,788	50,600	1,788
2014-03-12	1,810	1,815	1,796	1,796	68,100	1,796
2014-03-11	1,830	1,831	1,817	1,827	38,600	1,827
2014-03-10	1,824	1,826	1,814	1,820	31,000	1,820
2014-03-07	1,832	1,833	1,820	1,824	46,700	1,824
2014-03-06	1,820	1,829	1,814	1,822	38,800	1,822
2014-03-05	1,845	1,856	1,815	1,816	54,400	1,816
2014-03-04	1,813	1,834	1,806	1,827	70,600	1,827
2014-03-03	1,815	1,829	1,809	1,813	61,900	1,813
2014-02-28	1,843	1,843	1,815	1,828	61,400	1,828
2014-02-27	1,843	1,857	1,830	1,833	79,000	1,833
2014-02-26	1,850	1,857	1,836	1,843	91,500	1,843
2014-02-25	1,899	1,899	1,860	1,875	66,100	1,875
2014-02-24	1,890	1,897	1,865	1,881	55,300	1,881
2014-02-21	1,860	1,895	1,860	1,891	59,700	1,891
2014-02-20	1,871	1,887	1,844	1,849	57,400	1,849
2014-02-19	1,856	1,894	1,856	1,890	46,600	1,890
2014-02-18	1,848	1,899	1,848	1,891	64,300	1,891
2014-02-17	1,834	1,872	1,829	1,867	41,800	1,867
2014-02-14	1,863	1,887	1,835	1,845	75,100	1,845
2014-02-13	1,889	1,889	1,859	1,869	96,100	1,869
2014-02-12	1,866	1,900	1,866	1,881	63,600	1,881
2014-02-10	1,869	1,882	1,860	1,864	37,400	1,864
2014-02-07	1,853	1,867	1,838	1,859	60,400	1,859
2014-02-06	1,858	1,864	1,835	1,851	48,500	1,851
2014-02-05	1,854	1,870	1,830	1,858	90,600	1,858
2014-02-04	1,900	1,919	1,833	1,836	116,000	1,836
2014-02-03	1,961	1,989	1,937	1,940	84,500	1,940
2014-01-31	1,966	1,989	1,936	1,961	89,000	1,961
2014-01-30	1,953	1,992	1,953	1,964	124,800	1,964
2014-01-29	1,980	2,070	1,968	2,053	216,900	2,053
2014-01-28	1,947	1,972	1,937	1,961	92,300	1,961
2014-01-27	1,955	1,955	1,932	1,933	74,100	1,933
2014-01-24	1,994	2,007	1,982	1,987	84,900	1,987
2014-01-23	2,030	2,040	2,013	2,016	70,900	2,016
2014-01-22	2,032	2,033	2,007	2,026	86,100	2,026
2014-01-21	2,015	2,030	2,012	2,018	63,200	2,018
2014-01-20	2,003	2,013	1,999	2,008	97,400	2,008
2014-01-17	1,995	1,998	1,975	1,996	72,300	1,996
2014-01-16	1,997	2,002	1,971	1,977	117,500	1,977
2014-01-15	1,975	2,000	1,969	1,983	154,600	1,983
2014-01-14	1,953	1,961	1,927	1,951	90,400	1,951
2014-01-10	1,955	1,966	1,942	1,965	90,100	1,965
2014-01-09	1,960	1,961	1,946	1,961	65,900	1,961
2014-01-08	1,953	1,959	1,946	1,959	64,600	1,959
2014-01-07	1,951	1,951	1,935	1,935	54,200	1,935
2014-01-06	1,947	1,960	1,936	1,959	112,900	1,959

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30