7739 キヤノン電子(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,750	1,767	1,746	1,762	49,300	1,762
2016-12-29	1,775	1,776	1,753	1,761	79,200	1,761
2016-12-28	1,802	1,802	1,777	1,794	86,800	1,794
2016-12-27	1,820	1,827	1,812	1,813	110,300	1,813
2016-12-26	1,820	1,825	1,816	1,820	63,300	1,820
2016-12-22	1,820	1,820	1,801	1,812	56,700	1,812
2016-12-21	1,820	1,824	1,806	1,809	64,600	1,809
2016-12-20	1,791	1,813	1,791	1,808	38,700	1,808
2016-12-19	1,831	1,831	1,798	1,810	61,600	1,810
2016-12-16	1,815	1,834	1,810	1,815	91,100	1,815
2016-12-15	1,789	1,818	1,789	1,812	75,600	1,812
2016-12-14	1,795	1,806	1,788	1,800	68,300	1,800
2016-12-13	1,801	1,802	1,776	1,792	119,200	1,792
2016-12-12	1,820	1,835	1,804	1,811	89,300	1,811
2016-12-09	1,780	1,812	1,779	1,805	102,000	1,805
2016-12-08	1,770	1,777	1,766	1,772	108,200	1,772
2016-12-07	1,736	1,759	1,736	1,754	86,800	1,754
2016-12-06	1,739	1,750	1,733	1,736	77,900	1,736
2016-12-05	1,737	1,745	1,726	1,732	71,100	1,732
2016-12-02	1,730	1,750	1,722	1,735	107,200	1,735
2016-12-01	1,717	1,729	1,712	1,712	75,800	1,712
2016-11-30	1,701	1,714	1,695	1,708	65,000	1,708
2016-11-29	1,700	1,720	1,681	1,692	98,000	1,692
2016-11-28	1,687	1,712	1,679	1,708	90,200	1,708
2016-11-25	1,688	1,697	1,677	1,689	78,500	1,689
2016-11-24	1,671	1,690	1,664	1,673	87,500	1,673
2016-11-22	1,643	1,658	1,641	1,658	59,500	1,658
2016-11-21	1,625	1,643	1,625	1,643	57,300	1,643
2016-11-18	1,619	1,631	1,615	1,625	83,100	1,625
2016-11-17	1,600	1,609	1,584	1,607	90,800	1,607
2016-11-16	1,607	1,613	1,601	1,612	72,300	1,612
2016-11-15	1,604	1,610	1,597	1,599	42,900	1,599
2016-11-14	1,596	1,608	1,596	1,604	60,900	1,604
2016-11-11	1,612	1,612	1,594	1,595	56,900	1,595
2016-11-10	1,625	1,625	1,591	1,600	61,800	1,600
2016-11-09	1,609	1,613	1,541	1,556	84,400	1,556
2016-11-08	1,611	1,616	1,605	1,608	18,700	1,608
2016-11-07	1,620	1,632	1,607	1,610	31,500	1,610
2016-11-04	1,620	1,620	1,597	1,610	35,200	1,610
2016-11-02	1,633	1,633	1,613	1,623	23,700	1,623
2016-11-01	1,630	1,635	1,603	1,635	31,300	1,635
2016-10-31	1,633	1,643	1,626	1,634	36,300	1,634
2016-10-28	1,626	1,636	1,616	1,633	60,000	1,633
2016-10-27	1,641	1,647	1,611	1,620	47,300	1,620
2016-10-26	1,619	1,653	1,615	1,638	72,100	1,638
2016-10-25	1,675	1,690	1,658	1,675	65,100	1,675
2016-10-24	1,654	1,672	1,654	1,665	15,500	1,665
2016-10-21	1,665	1,675	1,657	1,661	22,800	1,661
2016-10-20	1,659	1,678	1,659	1,675	33,000	1,675
2016-10-19	1,663	1,668	1,659	1,660	23,900	1,660
2016-10-17	1,654	1,670	1,649	1,663	18,900	1,663
2016-10-13	1,636	1,654	1,634	1,645	20,800	1,645
2016-10-12	1,637	1,643	1,634	1,634	19,900	1,634
2016-10-11	1,660	1,670	1,646	1,654	29,500	1,654
2016-10-07	1,641	1,653	1,637	1,650	24,200	1,650
2016-10-06	1,650	1,659	1,644	1,646	44,200	1,646
2016-10-05	1,621	1,638	1,615	1,635	47,600	1,635
2016-10-04	1,595	1,611	1,588	1,609	48,000	1,609
2016-10-03	1,587	1,600	1,586	1,588	26,600	1,588
2016-09-30	1,561	1,599	1,546	1,599	45,900	1,599
2016-09-29	1,569	1,593	1,560	1,590	36,100	1,590
2016-09-28	1,559	1,570	1,546	1,557	24,200	1,557
2016-09-27	1,532	1,569	1,521	1,569	37,500	1,569
2016-09-26	1,570	1,570	1,544	1,553	27,100	1,553
2016-09-23	1,560	1,570	1,543	1,570	36,100	1,570
2016-09-21	1,530	1,547	1,508	1,546	43,000	1,546
2016-09-20	1,514	1,543	1,506	1,535	34,200	1,535
2016-09-16	1,507	1,523	1,504	1,520	20,600	1,520
2016-09-15	1,505	1,510	1,500	1,507	16,100	1,507
2016-09-14	1,504	1,523	1,500	1,515	27,800	1,515
2016-09-13	1,522	1,522	1,504	1,507	31,900	1,507
2016-09-12	1,544	1,544	1,520	1,522	23,700	1,522
2016-09-09	1,548	1,560	1,540	1,558	32,700	1,558
2016-09-08	1,545	1,553	1,542	1,551	27,100	1,551
2016-09-07	1,520	1,548	1,520	1,545	25,200	1,545
2016-09-06	1,530	1,544	1,526	1,530	22,300	1,530
2016-09-05	1,540	1,547	1,520	1,534	22,900	1,534
2016-09-02	1,532	1,532	1,513	1,521	24,300	1,521
2016-09-01	1,525	1,539	1,524	1,536	22,700	1,536
2016-08-31	1,520	1,527	1,510	1,523	38,700	1,523
2016-08-30	1,521	1,526	1,509	1,514	18,000	1,514
2016-08-29	1,515	1,534	1,515	1,531	25,700	1,531
2016-08-26	1,522	1,523	1,512	1,512	18,900	1,512
2016-08-25	1,532	1,536	1,522	1,534	32,500	1,534
2016-08-24	1,519	1,531	1,507	1,516	15,700	1,516
2016-08-23	1,532	1,532	1,506	1,511	18,400	1,511
2016-08-22	1,495	1,537	1,495	1,535	36,500	1,535
2016-08-19	1,496	1,514	1,490	1,495	23,400	1,495
2016-08-18	1,505	1,513	1,491	1,496	32,900	1,496
2016-08-17	1,506	1,520	1,505	1,516	17,900	1,516
2016-08-16	1,531	1,548	1,514	1,516	26,200	1,516
2016-08-15	1,530	1,548	1,530	1,534	12,200	1,534
2016-08-12	1,560	1,560	1,534	1,542	23,800	1,542
2016-08-10	1,547	1,550	1,539	1,549	24,300	1,549
2016-08-09	1,550	1,567	1,536	1,564	38,200	1,564
2016-08-08	1,551	1,560	1,534	1,544	26,900	1,544
2016-08-05	1,532	1,539	1,526	1,534	20,400	1,534
2016-08-04	1,490	1,539	1,488	1,535	46,300	1,535
2016-08-03	1,509	1,517	1,487	1,490	46,200	1,490
2016-08-02	1,519	1,540	1,519	1,528	32,700	1,528
2016-08-01	1,547	1,547	1,530	1,536	20,200	1,536
2016-07-29	1,554	1,568	1,530	1,568	57,300	1,568
2016-07-28	1,585	1,585	1,552	1,567	54,400	1,567
2016-07-27	1,548	1,585	1,543	1,583	138,400	1,583
2016-07-26	1,530	1,555	1,525	1,530	142,800	1,530
2016-07-25	1,515	1,543	1,512	1,530	150,900	1,530
2016-07-22	1,475	1,494	1,473	1,485	49,000	1,485
2016-07-21	1,497	1,515	1,491	1,500	39,700	1,500
2016-07-20	1,500	1,500	1,476	1,492	34,800	1,492
2016-07-19	1,488	1,504	1,485	1,504	37,900	1,504
2016-07-15	1,473	1,492	1,470	1,478	39,200	1,478
2016-07-14	1,469	1,480	1,462	1,469	41,100	1,469
2016-07-13	1,467	1,477	1,457	1,463	42,100	1,463
2016-07-12	1,439	1,457	1,433	1,441	68,200	1,441
2016-07-11	1,393	1,420	1,393	1,412	58,000	1,412
2016-07-08	1,365	1,378	1,360	1,369	41,500	1,369
2016-07-07	1,385	1,398	1,363	1,365	91,500	1,365
2016-07-06	1,396	1,396	1,370	1,382	96,500	1,382
2016-07-05	1,404	1,412	1,396	1,403	93,800	1,403
2016-07-04	1,414	1,422	1,400	1,404	68,700	1,404
2016-07-01	1,412	1,430	1,402	1,422	45,700	1,422
2016-06-30	1,437	1,446	1,410	1,410	55,600	1,410
2016-06-29	1,438	1,450	1,419	1,433	55,100	1,433
2016-06-28	1,404	1,444	1,399	1,434	66,200	1,434
2016-06-27	1,439	1,473	1,428	1,464	92,800	1,464
2016-06-24	1,539	1,546	1,421	1,436	98,700	1,436
2016-06-23	1,508	1,530	1,504	1,529	32,200	1,529
2016-06-22	1,510	1,524	1,502	1,507	42,800	1,507
2016-06-21	1,513	1,541	1,500	1,530	39,100	1,530
2016-06-20	1,513	1,524	1,513	1,513	33,800	1,513
2016-06-17	1,505	1,524	1,491	1,498	66,600	1,498
2016-06-16	1,528	1,528	1,494	1,494	84,900	1,494
2016-06-15	1,516	1,552	1,512	1,537	51,800	1,537
2016-06-14	1,524	1,540	1,503	1,516	54,700	1,516
2016-06-13	1,551	1,552	1,530	1,530	55,800	1,530
2016-06-10	1,578	1,578	1,553	1,563	69,300	1,563
2016-06-09	1,575	1,584	1,557	1,562	37,200	1,562
2016-06-08	1,572	1,574	1,558	1,572	35,800	1,572
2016-06-07	1,573	1,587	1,565	1,567	33,800	1,567
2016-06-06	1,567	1,567	1,556	1,565	66,700	1,565
2016-06-03	1,583	1,596	1,581	1,587	37,500	1,587
2016-06-02	1,620	1,622	1,583	1,584	54,600	1,584
2016-06-01	1,630	1,647	1,628	1,628	37,600	1,628
2016-05-31	1,601	1,641	1,601	1,640	47,100	1,640
2016-05-30	1,595	1,610	1,595	1,605	30,000	1,605
2016-05-27	1,595	1,607	1,593	1,603	40,400	1,603
2016-05-26	1,611	1,612	1,582	1,587	51,400	1,587
2016-05-25	1,590	1,595	1,583	1,592	50,200	1,592
2016-05-24	1,569	1,575	1,558	1,567	40,700	1,567
2016-05-23	1,580	1,588	1,555	1,572	42,900	1,572
2016-05-20	1,575	1,584	1,572	1,581	39,300	1,581
2016-05-19	1,604	1,604	1,566	1,571	59,100	1,571
2016-05-18	1,600	1,615	1,583	1,595	42,200	1,595
2016-05-17	1,599	1,610	1,581	1,602	43,700	1,602
2016-05-16	1,558	1,611	1,558	1,596	66,600	1,596
2016-05-13	1,581	1,600	1,558	1,561	42,700	1,561
2016-05-12	1,575	1,594	1,570	1,591	32,000	1,591
2016-05-11	1,599	1,606	1,586	1,589	41,600	1,589
2016-05-10	1,560	1,592	1,554	1,588	58,600	1,588
2016-05-09	1,575	1,578	1,560	1,562	32,000	1,562
2016-05-06	1,571	1,571	1,548	1,559	53,400	1,559
2016-05-02	1,559	1,560	1,541	1,553	86,100	1,553
2016-04-28	1,649	1,665	1,600	1,601	63,300	1,601
2016-04-27	1,620	1,635	1,607	1,635	65,900	1,635
2016-04-26	1,581	1,637	1,581	1,628	113,000	1,628
2016-04-25	1,693	1,695	1,664	1,679	58,900	1,679
2016-04-22	1,659	1,681	1,650	1,675	63,500	1,675
2016-04-21	1,689	1,689	1,659	1,676	44,200	1,676
2016-04-20	1,686	1,697	1,652	1,655	67,000	1,655
2016-04-19	1,650	1,673	1,635	1,667	42,900	1,667
2016-04-18	1,620	1,635	1,602	1,619	36,200	1,619
2016-04-15	1,670	1,673	1,653	1,664	38,100	1,664
2016-04-14	1,650	1,686	1,650	1,680	65,300	1,680
2016-04-13	1,618	1,631	1,608	1,626	33,100	1,626
2016-04-12	1,580	1,618	1,580	1,600	30,600	1,600
2016-04-11	1,589	1,591	1,557	1,583	42,800	1,583
2016-04-08	1,540	1,634	1,540	1,605	67,100	1,605
2016-04-07	1,561	1,583	1,546	1,568	45,700	1,568
2016-04-06	1,566	1,590	1,553	1,561	68,100	1,561
2016-04-05	1,593	1,593	1,557	1,566	61,700	1,566
2016-04-04	1,597	1,612	1,587	1,597	57,200	1,597
2016-04-01	1,659	1,668	1,596	1,597	108,800	1,597
2016-03-31	1,668	1,680	1,656	1,656	48,500	1,656
2016-03-30	1,693	1,695	1,663	1,666	44,500	1,666
2016-03-29	1,702	1,711	1,674	1,692	39,000	1,692
2016-03-28	1,700	1,704	1,680	1,701	28,500	1,701
2016-03-25	1,699	1,699	1,670	1,685	29,500	1,685
2016-03-24	1,703	1,707	1,663	1,667	55,200	1,667
2016-03-23	1,725	1,732	1,704	1,711	31,700	1,711
2016-03-22	1,712	1,752	1,708	1,725	63,500	1,725
2016-03-18	1,702	1,718	1,691	1,711	49,600	1,711
2016-03-17	1,690	1,754	1,686	1,706	62,800	1,706
2016-03-16	1,687	1,710	1,687	1,690	27,900	1,690
2016-03-15	1,697	1,729	1,685	1,706	35,800	1,706
2016-03-14	1,685	1,711	1,654	1,698	46,700	1,698
2016-03-11	1,654	1,678	1,648	1,664	110,100	1,664
2016-03-10	1,687	1,708	1,677	1,680	54,400	1,680
2016-03-09	1,660	1,692	1,656	1,677	32,800	1,677
2016-03-08	1,693	1,710	1,658	1,676	43,000	1,676
2016-03-07	1,704	1,721	1,692	1,698	33,900	1,698
2016-03-04	1,671	1,725	1,667	1,704	68,100	1,704
2016-03-03	1,664	1,689	1,649	1,669	37,900	1,669
2016-03-02	1,667	1,680	1,650	1,665	52,300	1,665
2016-03-01	1,601	1,625	1,595	1,615	52,800	1,615
2016-02-29	1,663	1,670	1,603	1,603	75,800	1,603
2016-02-26	1,643	1,665	1,623	1,624	50,300	1,624
2016-02-25	1,612	1,672	1,610	1,631	61,900	1,631
2016-02-24	1,598	1,644	1,585	1,600	52,600	1,600
2016-02-23	1,650	1,675	1,618	1,622	53,900	1,622
2016-02-22	1,619	1,665	1,619	1,643	32,900	1,643
2016-02-19	1,670	1,671	1,615	1,626	70,800	1,626
2016-02-18	1,675	1,698	1,670	1,682	69,800	1,682
2016-02-17	1,636	1,683	1,621	1,635	45,200	1,635
2016-02-16	1,626	1,677	1,603	1,637	53,300	1,637
2016-02-15	1,557	1,644	1,541	1,633	87,400	1,633
2016-02-12	1,534	1,547	1,486	1,487	131,600	1,487
2016-02-10	1,620	1,638	1,556	1,581	93,500	1,581
2016-02-09	1,650	1,652	1,605	1,607	91,500	1,607
2016-02-08	1,665	1,715	1,655	1,699	65,100	1,699
2016-02-05	1,674	1,695	1,658	1,684	55,400	1,684
2016-02-04	1,682	1,709	1,674	1,698	53,100	1,698
2016-02-03	1,744	1,744	1,698	1,703	82,100	1,703
2016-02-02	1,770	1,770	1,747	1,753	39,800	1,753
2016-02-01	1,752	1,777	1,752	1,770	66,000	1,770
2016-01-29	1,687	1,747	1,678	1,737	146,200	1,737
2016-01-28	1,650	1,689	1,617	1,669	235,100	1,669
2016-01-27	1,744	1,746	1,655	1,677	385,700	1,677
2016-01-26	1,799	1,799	1,749	1,749	41,100	1,749
2016-01-25	1,831	1,854	1,804	1,813	66,300	1,813
2016-01-22	1,748	1,806	1,739	1,804	77,100	1,804
2016-01-21	1,731	1,765	1,698	1,698	108,300	1,698
2016-01-20	1,789	1,809	1,751	1,751	66,900	1,751
2016-01-19	1,799	1,822	1,783	1,797	45,800	1,797
2016-01-18	1,800	1,815	1,765	1,799	50,000	1,799
2016-01-15	1,866	1,878	1,826	1,835	60,900	1,835
2016-01-14	1,834	1,847	1,808	1,829	69,900	1,829
2016-01-13	1,830	1,876	1,828	1,865	52,400	1,865
2016-01-12	1,840	1,870	1,812	1,815	107,300	1,815
2016-01-08	1,867	1,875	1,837	1,839	135,600	1,839
2016-01-07	1,912	1,918	1,882	1,883	71,300	1,883
2016-01-06	1,954	1,954	1,911	1,922	79,300	1,922
2016-01-05	1,935	1,967	1,935	1,947	47,400	1,947
2016-01-04	1,986	2,001	1,947	1,947	48,100	1,947

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