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
2014-12-301,9261,9261,9061,907126,5001,907
2014-12-291,9351,9391,9191,936106,4001,936
2014-12-261,9381,9381,9211,93478,6001,934
2014-12-251,9591,9611,9501,95884,5001,958
2014-12-241,9561,9651,9421,951125,0001,951
2014-12-221,9401,9431,9321,943151,9001,943
2014-12-191,9531,9541,9301,936195,1001,936
2014-12-181,9751,9851,9301,937295,5001,937
2014-12-171,9651,9891,9631,97163,3001,971
2014-12-161,9901,9921,9601,96696,8001,966
2014-12-152,0032,0101,9932,00149,9002,001
2014-12-121,9922,0181,9922,00691,0002,006
2014-12-111,9932,0101,9752,00569,0002,005
2014-12-102,0102,0141,9992,01183,8002,011
2014-12-092,0102,0141,9982,00691,2002,006
2014-12-082,0222,0312,0152,02262,4002,022
2014-12-052,0112,0202,0102,01478,9002,014
2014-12-042,0182,0272,0122,02462,5002,024
2014-12-032,0222,0262,0112,01249,7002,012
2014-12-022,0052,0252,0042,02542,6002,025
2014-12-012,0152,0192,0022,00942,1002,009
2014-11-281,9972,0221,9932,00166,2002,001
2014-11-272,0082,0181,9961,99761,1001,997
2014-11-262,0202,0272,0002,00899,0002,008
2014-11-252,0302,0312,0122,02149,8002,021
2014-11-212,0072,0261,9922,02073,3002,020
2014-11-202,0232,0231,9882,00762,0002,007
2014-11-192,0342,0342,0002,00365,8002,003
2014-11-182,0132,0232,0022,01760,3002,017
2014-11-172,0802,0801,9211,996124,2001,996
2014-11-142,0652,0852,0602,08149,7002,081
2014-11-132,0642,0682,0432,06546,8002,065
2014-11-122,0602,0922,0502,064129,7002,064
2014-11-112,0492,0602,0352,05550,5002,055
2014-11-102,0062,0412,0052,04136,6002,041
2014-11-072,0182,0422,0182,03325,7002,033
2014-11-062,0572,0652,0142,01864,0002,018
2014-11-052,0312,0602,0252,05773,0002,057
2014-11-042,0502,0692,0302,033104,2002,033
2014-10-311,9492,0231,9492,01680,4002,016
2014-10-301,9291,9481,9291,93641,7001,936
2014-10-291,9281,9471,9151,92951,8001,929
2014-10-281,9131,9211,8971,91543,7001,915
2014-10-271,9411,9461,9001,913122,3001,913
2014-10-241,9711,9711,9301,93921,9001,939
2014-10-231,9401,9471,9241,93120,4001,931
2014-10-221,9281,9501,9281,94730,7001,947
2014-10-211,9451,9451,9111,91849,6001,918
2014-10-201,9201,9461,9191,94036,3001,940
2014-10-171,9191,9251,8821,88356,8001,883
2014-10-161,9121,9431,9121,91968,8001,919
2014-10-151,9521,9601,9321,95563,5001,955
2014-10-141,9001,9341,9001,91252,1001,912
2014-10-101,9301,9591,9301,94473,2001,944
2014-10-092,0102,0191,9721,976101,2001,976
2014-10-082,0152,0342,0112,02145,2002,021
2014-10-072,0462,0622,0462,04851,0002,048
2014-10-062,0282,0582,0282,04863,2002,048
2014-10-031,9902,0391,9902,02085,4002,020
2014-10-022,0102,0171,9901,99066,4001,990
2014-10-012,0242,0542,0202,03955,9002,039
2014-09-302,0482,0482,0182,02450,6002,024
2014-09-292,0392,0592,0392,04847,3002,048
2014-09-262,0072,0432,0072,03643,8002,036
2014-09-252,0352,0432,0142,04368,4002,043
2014-09-242,0202,0342,0042,02589,2002,025
2014-09-222,0262,0382,0252,03132,5002,031
2014-09-192,0282,0362,0202,026100,4002,026
2014-09-182,0282,0352,0142,01676,2002,016
2014-09-172,0282,0332,0082,01950,7002,019
2014-09-162,0222,0342,0192,02875,3002,028
2014-09-122,0102,0282,0072,01175,7002,011
2014-09-112,0142,0312,0142,01656,5002,016
2014-09-101,9842,0151,9842,01367,9002,013
2014-09-091,9801,9991,9791,98748,5001,987
2014-09-081,9771,9951,9671,97246,2001,972
2014-09-051,9781,9821,9691,97734,6001,977
2014-09-041,9951,9971,9771,97829,2001,978
2014-09-031,9991,9991,9771,99696,0001,996
2014-09-021,9851,9951,9781,98443,2001,984
2014-09-011,9771,9931,9751,98339,5001,983
2014-08-291,9761,9851,9741,98042,5001,980
2014-08-281,9881,9951,9701,97487,7001,974
2014-08-272,0062,0201,9831,99475,9001,994
2014-08-261,9992,0071,9842,00661,4002,006
2014-08-252,0002,0091,9851,99547,0001,995
2014-08-222,0302,0301,9912,00263,7002,002
2014-08-212,0182,0302,0122,02448,1002,024
2014-08-202,0252,0352,0112,01468,8002,014
2014-08-191,9952,0301,9952,021122,6002,021
2014-08-181,9671,9931,9671,98677,8001,986
2014-08-151,9751,9751,9581,96767,6001,967
2014-08-141,9791,9841,9691,97357,3001,973
2014-08-131,9741,9761,9391,971108,0001,971
2014-08-121,9731,9821,9661,97449,2001,974
2014-08-111,9311,9641,9311,96060,5001,960
2014-08-081,9491,9781,9171,931141,7001,931
2014-08-071,9511,9891,9421,989121,2001,989
2014-08-061,9491,9641,9281,94167,3001,941
2014-08-051,9751,9761,9441,94950,0001,949
2014-08-041,9671,9821,9531,97546,8001,975
2014-08-011,9701,9851,9611,96799,3001,967
2014-07-311,9791,9851,9701,97765,8001,977
2014-07-301,9651,9761,9641,97146,6001,971
2014-07-291,9571,9761,9571,96548,7001,965
2014-07-281,9701,9851,9631,96765,8001,967
2014-07-251,9681,9801,9591,97178,9001,971
2014-07-241,9131,9601,9051,951257,3001,951
2014-07-231,9501,9621,9451,95379,1001,953
2014-07-221,9301,9581,9251,950102,6001,950
2014-07-181,9211,9341,9031,93061,9001,930
2014-07-171,9291,9371,9241,93450,5001,934
2014-07-161,9211,9441,9181,93779,9001,937
2014-07-151,9201,9271,8801,92175,4001,921
2014-07-141,8771,9081,8771,90446,7001,904
2014-07-111,8551,8881,8551,87753,5001,877
2014-07-101,9031,9031,8771,877104,8001,877
2014-07-091,9101,9251,9081,91263,6001,912
2014-07-081,9161,9391,9131,929100,1001,929
2014-07-071,9211,9291,9101,91372,1001,913
2014-07-041,9111,9231,9081,92177,8001,921
2014-07-031,9151,9191,9031,90884,1001,908
2014-07-021,9101,9231,9011,91298,5001,912
2014-07-011,9001,9281,8961,91596,1001,915
2014-06-301,8791,9091,8711,90897,8001,908
2014-06-271,8821,8861,8611,87471,9001,874
2014-06-261,8891,8931,8811,889106,8001,889
2014-06-251,9181,9251,9091,916130,9001,916
2014-06-241,8951,9241,8931,916104,0001,916
2014-06-231,9001,9181,8881,895177,1001,895
2014-06-201,9321,9391,8801,880443,7001,880
2014-06-191,9181,9381,9151,930138,3001,930
2014-06-181,9001,9151,8981,912129,4001,912
2014-06-171,8921,9151,8921,906106,2001,906
2014-06-161,8931,8991,8761,892112,1001,892
2014-06-131,8761,9021,8761,893174,5001,893
2014-06-121,8771,8991,8731,893164,4001,893
2014-06-111,8511,8701,8511,860126,1001,860
2014-06-101,8501,8701,8491,865164,2001,865
2014-06-091,8401,8481,8351,84789,3001,847
2014-06-061,8271,8411,8261,83067,0001,830
2014-06-051,8261,8391,8231,827121,3001,827
2014-06-041,8051,8191,8031,819122,7001,819
2014-06-031,7961,8141,7961,808110,8001,808
2014-06-021,7841,8051,7841,79598,5001,795
2014-05-301,7811,7931,7811,784116,3001,784
2014-05-291,7751,7871,7741,78172,2001,781
2014-05-281,7711,7891,7711,78297,9001,782
2014-05-271,7771,7821,7611,76191,1001,761
2014-05-261,7501,7731,7471,773174,5001,773
2014-05-231,7521,7551,7361,739190,5001,739
2014-05-221,7551,7691,7451,757148,0001,757
2014-05-211,7661,7711,7431,762127,9001,762
2014-05-201,7891,7951,7751,778276,2001,778
2014-05-191,7071,7421,7071,72892,7001,728
2014-05-161,7081,7091,7001,706111,4001,706
2014-05-151,7121,7151,7061,71364,5001,713
2014-05-141,7121,7201,7111,71673,2001,716
2014-05-131,7211,7321,7131,71686,4001,716
2014-05-121,7111,7341,7091,716131,3001,716
2014-05-091,7121,7221,7101,711113,2001,711
2014-05-081,7121,7321,7121,721138,3001,721
2014-05-071,7251,7301,7091,710133,3001,710
2014-05-021,7251,7451,7251,742100,7001,742
2014-05-011,7201,7471,7201,734116,3001,734
2014-04-301,7251,7411,7221,728102,5001,728
2014-04-281,7451,7451,7251,73685,1001,736
2014-04-251,7611,7611,7331,753110,6001,753
2014-04-241,7661,7941,7321,746218,6001,746
2014-04-231,7901,8091,7831,80672,3001,806
2014-04-221,7931,7991,7801,78060,4001,780
2014-04-211,7841,8011,7801,79461,6001,794
2014-04-181,7751,7851,7751,78525,3001,785
2014-04-171,7811,8021,7691,77072,6001,770
2014-04-161,7691,7901,7661,78852,6001,788
2014-04-151,7771,7841,7631,76663,6001,766
2014-04-141,7651,7891,7651,77737,2001,777
2014-04-111,7601,7851,7511,77149,4001,771
2014-04-101,7871,8021,7761,77646,8001,776
2014-04-091,7911,7961,7721,77280,6001,772
2014-04-081,8001,8041,7931,79651,2001,796
2014-04-071,7931,8081,7931,80257,2001,802
2014-04-041,8061,8191,7961,80450,0001,804
2014-04-031,8181,8201,8051,80636,9001,806
2014-04-021,8021,8211,7941,80679,4001,806
2014-04-011,8151,8151,7941,80238,9001,802
2014-03-311,8101,8171,7781,80074,7001,800
2014-03-281,8001,8091,7881,80555,0001,805
2014-03-271,7881,7951,7711,79261,1001,792
2014-03-261,7621,7861,7621,76955,9001,769
2014-03-251,7751,7841,7571,76150,3001,761
2014-03-241,7191,7741,7171,754102,9001,754
2014-03-201,7621,7621,7061,70699,0001,706
2014-03-191,7391,7581,7301,74167,3001,741
2014-03-181,7501,7561,7351,73949,5001,739
2014-03-171,7491,7491,7201,72570,2001,725
2014-03-141,7511,7671,7491,749114,6001,749
2014-03-131,7871,8001,7821,78850,6001,788
2014-03-121,8101,8151,7961,79668,1001,796
2014-03-111,8301,8311,8171,82738,6001,827
2014-03-101,8241,8261,8141,82031,0001,820
2014-03-071,8321,8331,8201,82446,7001,824
2014-03-061,8201,8291,8141,82238,8001,822
2014-03-051,8451,8561,8151,81654,4001,816
2014-03-041,8131,8341,8061,82770,6001,827
2014-03-031,8151,8291,8091,81361,9001,813
2014-02-281,8431,8431,8151,82861,4001,828
2014-02-271,8431,8571,8301,83379,0001,833
2014-02-261,8501,8571,8361,84391,5001,843
2014-02-251,8991,8991,8601,87566,1001,875
2014-02-241,8901,8971,8651,88155,3001,881
2014-02-211,8601,8951,8601,89159,7001,891
2014-02-201,8711,8871,8441,84957,4001,849
2014-02-191,8561,8941,8561,89046,6001,890
2014-02-181,8481,8991,8481,89164,3001,891
2014-02-171,8341,8721,8291,86741,8001,867
2014-02-141,8631,8871,8351,84575,1001,845
2014-02-131,8891,8891,8591,86996,1001,869
2014-02-121,8661,9001,8661,88163,6001,881
2014-02-101,8691,8821,8601,86437,4001,864
2014-02-071,8531,8671,8381,85960,4001,859
2014-02-061,8581,8641,8351,85148,5001,851
2014-02-051,8541,8701,8301,85890,6001,858
2014-02-041,9001,9191,8331,836116,0001,836
2014-02-031,9611,9891,9371,94084,5001,940
2014-01-311,9661,9891,9361,96189,0001,961
2014-01-301,9531,9921,9531,964124,8001,964
2014-01-291,9802,0701,9682,053216,9002,053
2014-01-281,9471,9721,9371,96192,3001,961
2014-01-271,9551,9551,9321,93374,1001,933
2014-01-241,9942,0071,9821,98784,9001,987
2014-01-232,0302,0402,0132,01670,9002,016
2014-01-222,0322,0332,0072,02686,1002,026
2014-01-212,0152,0302,0122,01863,2002,018
2014-01-202,0032,0131,9992,00897,4002,008
2014-01-171,9951,9981,9751,99672,3001,996
2014-01-161,9972,0021,9711,977117,5001,977
2014-01-151,9752,0001,9691,983154,6001,983
2014-01-141,9531,9611,9271,95190,4001,951
2014-01-101,9551,9661,9421,96590,1001,965
2014-01-091,9601,9611,9461,96165,9001,961
2014-01-081,9531,9591,9461,95964,6001,959
2014-01-071,9511,9511,9351,93554,2001,935
2014-01-061,9471,9601,9361,959112,9001,959

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