7739 キヤノン電子(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,012	2,012	1,985	1,999	39,100	1,999
2015-12-29	1,973	2,016	1,973	2,012	83,200	2,012
2015-12-28	1,950	1,974	1,933	1,959	42,800	1,959
2015-12-25	1,986	1,986	1,962	1,973	69,700	1,973
2015-12-24	1,980	1,990	1,962	1,968	82,300	1,968
2015-12-22	1,980	1,987	1,968	1,969	66,700	1,969
2015-12-21	1,980	1,998	1,952	1,979	80,700	1,979
2015-12-18	2,008	2,036	1,985	1,995	132,500	1,995
2015-12-17	1,996	2,017	1,996	2,005	79,100	2,005
2015-12-16	1,992	1,992	1,972	1,975	198,700	1,975
2015-12-15	2,000	2,020	1,971	1,976	77,900	1,976
2015-12-14	1,980	1,992	1,970	1,988	76,000	1,988
2015-12-11	2,010	2,040	2,007	2,007	100,200	2,007
2015-12-10	2,055	2,066	2,006	2,017	177,000	2,017
2015-12-09	2,115	2,126	2,094	2,099	41,000	2,099
2015-12-08	2,154	2,158	2,112	2,120	54,400	2,120
2015-12-07	2,165	2,177	2,150	2,153	32,700	2,153
2015-12-04	2,165	2,166	2,125	2,141	67,600	2,141
2015-12-03	2,186	2,191	2,177	2,191	27,400	2,191
2015-12-02	2,187	2,190	2,153	2,179	37,100	2,179
2015-12-01	2,149	2,187	2,148	2,187	49,500	2,187
2015-11-30	2,160	2,168	2,135	2,148	33,600	2,148
2015-11-27	2,150	2,152	2,141	2,145	16,900	2,145
2015-11-26	2,165	2,166	2,146	2,147	45,100	2,147
2015-11-25	2,177	2,180	2,157	2,165	36,000	2,165
2015-11-24	2,148	2,169	2,145	2,162	62,000	2,162
2015-11-20	2,118	2,135	2,117	2,133	27,700	2,133
2015-11-19	2,115	2,155	2,110	2,128	50,900	2,128
2015-11-18	2,108	2,114	2,094	2,097	34,500	2,097
2015-11-17	2,120	2,120	2,104	2,108	39,700	2,108
2015-11-16	2,100	2,100	2,081	2,098	34,600	2,098
2015-11-13	2,099	2,122	2,085	2,112	76,800	2,112
2015-11-12	2,104	2,118	2,084	2,113	39,100	2,113
2015-11-11	2,088	2,120	2,080	2,104	57,700	2,104
2015-11-10	2,100	2,125	2,095	2,106	109,100	2,106
2015-11-09	2,116	2,146	2,114	2,125	63,100	2,125
2015-11-06	2,103	2,118	2,098	2,105	37,100	2,105
2015-11-05	2,055	2,109	2,055	2,099	60,300	2,099
2015-11-04	2,066	2,090	2,062	2,074	37,800	2,074
2015-11-02	2,065	2,065	2,039	2,039	34,400	2,039
2015-10-30	2,089	2,098	2,063	2,071	44,000	2,071
2015-10-29	2,088	2,095	2,066	2,080	45,500	2,080
2015-10-28	2,130	2,130	2,055	2,065	72,300	2,065
2015-10-27	2,150	2,150	2,095	2,112	93,000	2,112
2015-10-26	2,139	2,163	2,139	2,159	46,500	2,159
2015-10-23	2,100	2,114	2,080	2,107	42,700	2,107
2015-10-22	2,061	2,090	2,053	2,072	58,400	2,072
2015-10-21	2,058	2,106	2,058	2,099	39,300	2,099
2015-10-20	2,069	2,075	2,060	2,067	18,300	2,067
2015-10-19	2,087	2,099	2,056	2,077	25,500	2,077
2015-10-16	2,091	2,108	2,084	2,091	33,600	2,091
2015-10-15	2,056	2,096	2,047	2,091	32,000	2,091
2015-10-14	2,069	2,079	2,045	2,049	34,700	2,049
2015-10-13	2,107	2,109	2,070	2,079	35,300	2,079
2015-10-09	2,075	2,112	2,062	2,107	37,500	2,107
2015-10-08	2,083	2,090	2,064	2,064	19,100	2,064
2015-10-07	2,057	2,085	2,057	2,080	39,100	2,080
2015-10-06	2,053	2,084	2,046	2,064	49,200	2,064
2015-10-05	2,021	2,037	1,999	2,025	43,000	2,025
2015-10-02	1,925	2,024	1,924	2,003	85,400	2,003
2015-10-01	1,939	1,950	1,921	1,934	177,500	1,934
2015-09-30	1,950	1,972	1,921	1,926	112,200	1,926
2015-09-29	1,992	2,000	1,927	1,927	78,300	1,927
2015-09-28	2,015	2,039	2,001	2,023	34,600	2,023
2015-09-25	1,990	1,997	1,964	1,986	90,700	1,986
2015-09-24	2,057	2,057	1,986	1,986	124,400	1,986
2015-09-18	2,058	2,103	2,037	2,076	76,100	2,076
2015-09-17	2,090	2,131	2,066	2,076	43,900	2,076
2015-09-16	2,042	2,069	2,035	2,049	28,400	2,049
2015-09-15	2,040	2,090	2,015	2,017	80,700	2,017
2015-09-14	2,076	2,099	2,053	2,055	30,200	2,055
2015-09-11	2,031	2,099	2,012	2,061	109,300	2,061
2015-09-10	2,038	2,077	2,026	2,060	64,000	2,060
2015-09-09	2,067	2,092	2,050	2,077	60,100	2,077
2015-09-08	2,026	2,041	2,002	2,008	46,800	2,008
2015-09-07	2,004	2,045	2,004	2,026	35,700	2,026
2015-09-04	2,122	2,125	2,018	2,027	82,000	2,027
2015-09-03	2,094	2,135	2,094	2,112	52,200	2,112
2015-09-02	2,054	2,109	2,040	2,077	38,700	2,077
2015-09-01	2,170	2,179	2,087	2,090	75,900	2,090
2015-08-31	2,195	2,198	2,116	2,139	86,100	2,139
2015-08-28	2,142	2,225	2,116	2,212	80,600	2,212
2015-08-27	2,112	2,141	2,082	2,092	52,200	2,092
2015-08-26	2,060	2,090	2,035	2,058	66,300	2,058
2015-08-25	2,000	2,113	1,999	2,010	82,500	2,010
2015-08-24	2,182	2,205	2,096	2,098	84,600	2,098
2015-08-21	2,252	2,279	2,237	2,241	69,500	2,241
2015-08-20	2,334	2,337	2,274	2,280	33,300	2,280
2015-08-19	2,362	2,373	2,326	2,334	40,300	2,334
2015-08-18	2,334	2,398	2,334	2,392	58,600	2,392
2015-08-17	2,341	2,372	2,322	2,338	40,100	2,338
2015-08-14	2,313	2,341	2,302	2,339	26,300	2,339
2015-08-13	2,312	2,333	2,291	2,320	49,100	2,320
2015-08-12	2,352	2,365	2,300	2,321	60,300	2,321
2015-08-11	2,385	2,388	2,350	2,380	52,100	2,380
2015-08-10	2,372	2,381	2,333	2,376	57,900	2,376
2015-08-07	2,367	2,380	2,343	2,372	31,700	2,372
2015-08-06	2,348	2,400	2,334	2,378	74,100	2,378
2015-08-05	2,327	2,363	2,289	2,332	57,200	2,332
2015-08-04	2,338	2,344	2,310	2,327	35,100	2,327
2015-08-03	2,328	2,347	2,318	2,329	39,700	2,329
2015-07-31	2,333	2,333	2,295	2,331	87,600	2,331
2015-07-30	2,382	2,395	2,330	2,341	44,600	2,341
2015-07-29	2,384	2,384	2,328	2,349	44,300	2,349
2015-07-28	2,347	2,397	2,347	2,380	72,900	2,380
2015-07-27	2,430	2,433	2,348	2,369	89,100	2,369
2015-07-24	2,461	2,524	2,432	2,449	163,500	2,449
2015-07-23	2,399	2,399	2,355	2,385	50,200	2,385
2015-07-22	2,390	2,398	2,361	2,395	47,100	2,395
2015-07-21	2,436	2,436	2,403	2,416	19,400	2,416
2015-07-17	2,409	2,435	2,390	2,426	44,900	2,426
2015-07-16	2,425	2,425	2,389	2,399	72,700	2,399
2015-07-15	2,368	2,399	2,340	2,399	55,900	2,399
2015-07-14	2,389	2,390	2,321	2,363	70,100	2,363
2015-07-13	2,341	2,345	2,299	2,340	42,500	2,340
2015-07-10	2,322	2,345	2,288	2,306	85,700	2,306
2015-07-09	2,270	2,320	2,200	2,311	104,600	2,311
2015-07-08	2,480	2,480	2,365	2,370	74,700	2,370
2015-07-07	2,469	2,507	2,467	2,490	93,000	2,490
2015-07-06	2,438	2,477	2,425	2,437	72,400	2,437
2015-07-03	2,484	2,487	2,458	2,485	57,900	2,485
2015-07-02	2,443	2,491	2,434	2,481	118,700	2,481
2015-07-01	2,393	2,420	2,380	2,420	56,500	2,420
2015-06-30	2,394	2,409	2,381	2,395	60,900	2,395
2015-06-29	2,400	2,421	2,392	2,397	64,800	2,397
2015-06-26	2,500	2,507	2,470	2,473	42,800	2,473
2015-06-25	2,505	2,537	2,498	2,530	75,200	2,530
2015-06-24	2,534	2,549	2,511	2,515	93,800	2,515
2015-06-23	2,431	2,525	2,431	2,523	87,900	2,523
2015-06-22	2,477	2,502	2,439	2,444	121,600	2,444
2015-06-19	2,499	2,509	2,443	2,470	228,500	2,470
2015-06-18	2,500	2,511	2,481	2,484	127,600	2,484
2015-06-17	2,442	2,529	2,442	2,488	290,000	2,488
2015-06-16	2,425	2,433	2,402	2,417	52,200	2,417
2015-06-15	2,438	2,440	2,402	2,431	44,600	2,431
2015-06-12	2,436	2,475	2,410	2,438	86,400	2,438
2015-06-11	2,455	2,474	2,424	2,438	78,400	2,438
2015-06-10	2,444	2,467	2,420	2,438	80,300	2,438
2015-06-09	2,499	2,500	2,442	2,444	76,600	2,444
2015-06-08	2,525	2,538	2,499	2,505	44,300	2,505
2015-06-05	2,511	2,534	2,503	2,528	59,800	2,528
2015-06-04	2,523	2,534	2,506	2,516	78,500	2,516
2015-06-03	2,549	2,557	2,513	2,523	58,500	2,523
2015-06-02	2,534	2,560	2,525	2,540	64,700	2,540
2015-06-01	2,503	2,539	2,502	2,538	53,000	2,538
2015-05-29	2,497	2,539	2,495	2,538	154,200	2,538
2015-05-28	2,483	2,497	2,457	2,497	102,000	2,497
2015-05-27	2,360	2,478	2,357	2,476	183,400	2,476
2015-05-26	2,350	2,358	2,341	2,355	25,600	2,355
2015-05-25	2,360	2,373	2,352	2,353	38,100	2,353
2015-05-22	2,340	2,356	2,320	2,351	98,800	2,351
2015-05-21	2,385	2,385	2,341	2,343	120,400	2,343
2015-05-20	2,385	2,399	2,370	2,385	53,700	2,385
2015-05-19	2,385	2,402	2,355	2,364	74,700	2,364
2015-05-18	2,389	2,389	2,361	2,377	29,800	2,377
2015-05-15	2,365	2,392	2,351	2,361	34,700	2,361
2015-05-14	2,390	2,394	2,362	2,370	54,500	2,370
2015-05-13	2,417	2,430	2,408	2,412	22,700	2,412
2015-05-12	2,402	2,429	2,397	2,421	33,900	2,421
2015-05-11	2,413	2,454	2,413	2,427	51,900	2,427
2015-05-08	2,385	2,415	2,384	2,396	46,700	2,396
2015-05-07	2,405	2,427	2,387	2,393	64,700	2,393
2015-05-01	2,372	2,419	2,372	2,414	77,300	2,414
2015-04-30	2,435	2,435	2,381	2,411	122,900	2,411
2015-04-28	2,462	2,474	2,419	2,451	83,100	2,451
2015-04-27	2,494	2,525	2,416	2,485	191,700	2,485
2015-04-24	2,444	2,444	2,389	2,394	60,200	2,394
2015-04-23	2,388	2,425	2,336	2,401	114,200	2,401
2015-04-22	2,400	2,432	2,387	2,388	89,500	2,388
2015-04-21	2,399	2,421	2,385	2,408	75,500	2,408
2015-04-20	2,440	2,440	2,404	2,411	74,900	2,411
2015-04-17	2,452	2,482	2,443	2,456	55,600	2,456
2015-04-16	2,470	2,474	2,430	2,453	60,000	2,453
2015-04-15	2,471	2,475	2,455	2,467	35,400	2,467
2015-04-14	2,487	2,509	2,481	2,492	40,100	2,492
2015-04-13	2,469	2,508	2,467	2,474	47,100	2,474
2015-04-10	2,484	2,484	2,460	2,469	84,700	2,469
2015-04-09	2,505	2,505	2,475	2,477	38,800	2,477
2015-04-08	2,491	2,520	2,480	2,500	52,800	2,500
2015-04-07	2,489	2,505	2,460	2,475	58,700	2,475
2015-04-06	2,451	2,485	2,435	2,479	55,100	2,479
2015-04-03	2,461	2,466	2,435	2,466	48,100	2,466
2015-04-02	2,398	2,454	2,388	2,447	99,900	2,447
2015-04-01	2,427	2,427	2,391	2,401	60,300	2,401
2015-03-31	2,438	2,472	2,417	2,435	88,000	2,435
2015-03-30	2,413	2,440	2,395	2,416	71,100	2,416
2015-03-27	2,390	2,447	2,384	2,407	85,400	2,407
2015-03-26	2,450	2,458	2,408	2,425	142,700	2,425
2015-03-25	2,373	2,471	2,366	2,469	219,800	2,469
2015-03-24	2,300	2,370	2,293	2,370	128,100	2,370
2015-03-23	2,325	2,360	2,274	2,284	153,100	2,284
2015-03-20	2,275	2,309	2,275	2,309	57,000	2,309
2015-03-19	2,282	2,310	2,268	2,281	58,600	2,281
2015-03-18	2,300	2,312	2,289	2,311	42,600	2,311
2015-03-17	2,308	2,314	2,297	2,304	60,000	2,304
2015-03-16	2,306	2,308	2,242	2,285	94,600	2,285
2015-03-13	2,309	2,309	2,272	2,287	103,000	2,287
2015-03-12	2,258	2,280	2,251	2,261	44,600	2,261
2015-03-11	2,265	2,273	2,256	2,258	38,000	2,258
2015-03-10	2,273	2,290	2,266	2,290	50,200	2,290
2015-03-09	2,268	2,299	2,263	2,276	39,000	2,276
2015-03-06	2,257	2,315	2,257	2,300	65,000	2,300
2015-03-05	2,283	2,290	2,270	2,279	32,300	2,279
2015-03-04	2,290	2,290	2,259	2,280	30,400	2,280
2015-03-03	2,300	2,306	2,266	2,285	27,000	2,285
2015-03-02	2,283	2,309	2,273	2,291	45,500	2,291
2015-02-27	2,293	2,298	2,272	2,283	52,900	2,283
2015-02-26	2,259	2,293	2,233	2,293	88,300	2,293
2015-02-25	2,262	2,278	2,212	2,241	142,000	2,241
2015-02-24	2,270	2,286	2,217	2,250	186,700	2,250
2015-02-23	2,340	2,348	2,256	2,294	149,100	2,294
2015-02-20	2,350	2,350	2,311	2,344	52,500	2,344
2015-02-19	2,337	2,359	2,326	2,351	105,700	2,351
2015-02-18	2,322	2,337	2,309	2,318	131,300	2,318
2015-02-17	2,300	2,322	2,284	2,315	69,600	2,315
2015-02-16	2,287	2,309	2,268	2,295	58,300	2,295
2015-02-13	2,320	2,320	2,255	2,297	118,200	2,297
2015-02-12	2,201	2,324	2,201	2,315	267,500	2,315
2015-02-10	2,176	2,200	2,167	2,200	124,000	2,200
2015-02-09	2,160	2,179	2,158	2,171	79,600	2,171
2015-02-06	2,158	2,179	2,141	2,160	118,200	2,160
2015-02-05	2,119	2,170	2,112	2,158	165,900	2,158
2015-02-04	2,086	2,122	2,077	2,120	239,800	2,120
2015-02-03	2,090	2,100	2,070	2,091	135,200	2,091
2015-02-02	2,046	2,093	2,046	2,083	105,400	2,083
2015-01-30	2,079	2,099	2,064	2,086	182,500	2,086
2015-01-29	2,058	2,100	2,053	2,081	235,300	2,081
2015-01-28	1,949	2,065	1,947	2,065	561,600	2,065
2015-01-27	1,944	1,945	1,931	1,940	87,800	1,940
2015-01-26	1,910	1,945	1,908	1,945	109,800	1,945
2015-01-23	1,922	1,933	1,904	1,928	84,900	1,928
2015-01-22	1,931	1,931	1,892	1,900	77,300	1,900
2015-01-21	1,913	1,936	1,896	1,931	196,500	1,931
2015-01-20	1,900	1,912	1,890	1,912	68,200	1,912
2015-01-19	1,869	1,899	1,868	1,893	85,700	1,893
2015-01-16	1,850	1,856	1,836	1,852	83,700	1,852
2015-01-15	1,847	1,876	1,847	1,870	89,200	1,870
2015-01-14	1,856	1,858	1,837	1,846	99,500	1,846
2015-01-13	1,854	1,874	1,853	1,867	101,400	1,867
2015-01-09	1,874	1,874	1,854	1,860	82,300	1,860
2015-01-08	1,863	1,867	1,853	1,858	87,000	1,858
2015-01-07	1,850	1,852	1,841	1,846	108,700	1,846
2015-01-06	1,879	1,880	1,858	1,861	158,300	1,861
2015-01-05	1,906	1,910	1,894	1,898	120,600	1,898

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