7739 キヤノン電子(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,470	2,481	2,458	2,463	39,900	2,463
2017-12-28	2,503	2,503	2,476	2,478	58,300	2,478
2017-12-27	2,471	2,509	2,469	2,503	76,200	2,503
2017-12-26	2,558	2,562	2,530	2,537	64,000	2,537
2017-12-25	2,540	2,561	2,536	2,557	48,400	2,557
2017-12-22	2,554	2,565	2,546	2,551	98,200	2,551
2017-12-21	2,506	2,562	2,490	2,552	154,200	2,552
2017-12-20	2,500	2,517	2,497	2,513	49,700	2,513
2017-12-19	2,511	2,514	2,489	2,499	61,900	2,499
2017-12-18	2,492	2,502	2,484	2,496	74,100	2,496
2017-12-15	2,468	2,487	2,461	2,469	107,500	2,469
2017-12-14	2,482	2,484	2,464	2,473	40,100	2,473
2017-12-13	2,498	2,501	2,459	2,463	65,200	2,463
2017-12-12	2,507	2,507	2,481	2,493	72,600	2,493
2017-12-11	2,495	2,514	2,487	2,500	74,000	2,500
2017-12-08	2,470	2,525	2,467	2,493	169,400	2,493
2017-12-07	2,405	2,436	2,405	2,432	80,800	2,432
2017-12-06	2,455	2,455	2,398	2,405	88,600	2,405
2017-12-05	2,450	2,466	2,443	2,455	77,400	2,455
2017-12-04	2,476	2,493	2,456	2,456	82,000	2,456
2017-12-01	2,487	2,500	2,476	2,484	78,900	2,484
2017-11-30	2,495	2,520	2,468	2,480	113,500	2,480
2017-11-29	2,495	2,514	2,472	2,506	140,300	2,506
2017-11-28	2,505	2,520	2,489	2,492	66,200	2,492
2017-11-27	2,550	2,554	2,495	2,502	98,900	2,502
2017-11-24	2,523	2,547	2,511	2,543	54,300	2,543
2017-11-22	2,550	2,560	2,540	2,553	58,900	2,553
2017-11-21	2,502	2,539	2,497	2,532	115,200	2,532
2017-11-20	2,508	2,518	2,493	2,508	79,500	2,508
2017-11-17	2,550	2,560	2,515	2,523	125,000	2,523
2017-11-16	2,520	2,566	2,515	2,552	56,000	2,552
2017-11-15	2,575	2,575	2,517	2,531	120,800	2,531
2017-11-13	2,604	2,628	2,604	2,616	53,000	2,616
2017-11-10	2,575	2,642	2,572	2,636	102,600	2,636
2017-11-09	2,632	2,653	2,578	2,614	146,400	2,614
2017-11-08	2,605	2,634	2,596	2,633	158,300	2,633
2017-11-07	2,599	2,612	2,590	2,602	81,100	2,602
2017-11-06	2,609	2,625	2,589	2,614	101,200	2,614
2017-11-02	2,594	2,610	2,568	2,606	101,000	2,606
2017-11-01	2,555	2,589	2,551	2,580	124,900	2,580
2017-10-31	2,573	2,598	2,543	2,544	222,800	2,544
2017-10-30	2,620	2,620	2,586	2,607	155,300	2,607
2017-10-27	2,560	2,621	2,556	2,614	180,800	2,614
2017-10-26	2,550	2,553	2,522	2,552	138,600	2,552
2017-10-25	2,506	2,534	2,476	2,520	317,900	2,520
2017-10-24	2,438	2,510	2,346	2,489	624,300	2,489
2017-10-23	2,320	2,340	2,303	2,338	144,600	2,338
2017-10-20	2,311	2,311	2,295	2,310	72,900	2,310
2017-10-19	2,318	2,318	2,306	2,311	49,800	2,311
2017-10-18	2,320	2,322	2,309	2,318	39,300	2,318
2017-10-17	2,329	2,329	2,310	2,319	43,200	2,319
2017-10-16	2,330	2,331	2,317	2,321	45,100	2,321
2017-10-13	2,314	2,329	2,304	2,320	54,100	2,320
2017-10-12	2,307	2,329	2,303	2,315	65,800	2,315
2017-10-11	2,337	2,339	2,318	2,318	46,800	2,318
2017-10-10	2,303	2,341	2,301	2,336	58,900	2,336
2017-10-06	2,316	2,316	2,302	2,305	47,700	2,305
2017-10-05	2,320	2,338	2,309	2,313	45,800	2,313
2017-10-04	2,307	2,318	2,293	2,316	67,700	2,316
2017-10-03	2,299	2,305	2,270	2,299	73,900	2,299
2017-10-02	2,266	2,312	2,265	2,288	123,000	2,288
2017-09-29	2,251	2,271	2,248	2,270	88,300	2,270
2017-09-28	2,252	2,269	2,240	2,265	85,800	2,265
2017-09-27	2,260	2,268	2,243	2,249	40,700	2,249
2017-09-26	2,223	2,259	2,223	2,250	113,700	2,250
2017-09-25	2,236	2,236	2,216	2,220	47,400	2,220
2017-09-22	2,222	2,225	2,204	2,211	33,000	2,211
2017-09-21	2,240	2,245	2,219	2,220	57,700	2,220
2017-09-20	2,252	2,265	2,236	2,237	59,000	2,237
2017-09-19	2,250	2,291	2,250	2,281	175,300	2,281
2017-09-15	2,211	2,239	2,211	2,238	65,200	2,238
2017-09-14	2,210	2,230	2,202	2,214	62,800	2,214
2017-09-13	2,212	2,236	2,205	2,227	50,200	2,227
2017-09-12	2,231	2,231	2,203	2,212	61,300	2,212
2017-09-11	2,226	2,246	2,213	2,213	50,400	2,213
2017-09-08	2,204	2,223	2,200	2,209	50,900	2,209
2017-09-07	2,230	2,236	2,206	2,216	88,000	2,216
2017-09-06	2,161	2,222	2,151	2,220	119,700	2,220
2017-09-05	2,199	2,199	2,156	2,161	86,000	2,161
2017-09-04	2,221	2,226	2,186	2,186	67,400	2,186
2017-09-01	2,223	2,232	2,209	2,219	86,900	2,219
2017-08-31	2,213	2,237	2,204	2,204	118,300	2,204
2017-08-30	2,223	2,226	2,206	2,210	81,200	2,210
2017-08-29	2,189	2,238	2,188	2,227	86,300	2,227
2017-08-28	2,221	2,239	2,202	2,207	70,800	2,207
2017-08-25	2,192	2,228	2,187	2,221	144,700	2,221
2017-08-24	2,171	2,189	2,169	2,188	80,000	2,188
2017-08-23	2,187	2,190	2,164	2,171	63,000	2,171
2017-08-22	2,151	2,174	2,141	2,165	90,600	2,165
2017-08-21	2,174	2,185	2,161	2,166	53,900	2,166
2017-08-18	2,159	2,179	2,152	2,160	78,400	2,160
2017-08-17	2,144	2,199	2,144	2,192	122,500	2,192
2017-08-16	2,150	2,161	2,137	2,141	172,800	2,141
2017-08-15	2,177	2,202	2,154	2,162	143,100	2,162
2017-08-14	2,169	2,187	2,163	2,169	98,100	2,169
2017-08-10	2,203	2,227	2,197	2,213	74,000	2,213
2017-08-09	2,210	2,213	2,176	2,203	124,000	2,203
2017-08-08	2,211	2,230	2,202	2,215	73,600	2,215
2017-08-07	2,289	2,289	2,225	2,230	140,100	2,230
2017-08-04	2,206	2,243	2,188	2,239	202,300	2,239
2017-08-03	2,182	2,206	2,172	2,206	131,800	2,206
2017-08-02	2,151	2,194	2,150	2,193	168,200	2,193
2017-08-01	2,147	2,164	2,137	2,154	177,000	2,154
2017-07-31	2,127	2,147	2,120	2,147	217,600	2,147
2017-07-28	2,131	2,146	2,108	2,127	393,400	2,127
2017-07-27	2,180	2,187	2,108	2,128	1,114,900	2,128
2017-07-26	2,309	2,317	2,289	2,307	154,300	2,307
2017-07-25	2,320	2,320	2,293	2,307	78,200	2,307
2017-07-24	2,325	2,325	2,298	2,312	99,300	2,312
2017-07-21	2,304	2,341	2,304	2,314	125,800	2,314
2017-07-20	2,268	2,307	2,267	2,303	81,600	2,303
2017-07-19	2,254	2,277	2,245	2,268	100,500	2,268
2017-07-18	2,258	2,283	2,249	2,277	72,400	2,277
2017-07-14	2,265	2,271	2,254	2,258	53,300	2,258
2017-07-13	2,270	2,295	2,269	2,280	68,600	2,280
2017-07-12	2,290	2,290	2,243	2,253	56,600	2,253
2017-07-11	2,254	2,274	2,247	2,274	65,400	2,274
2017-07-10	2,230	2,260	2,214	2,250	148,100	2,250
2017-07-07	2,220	2,233	2,198	2,199	161,800	2,199
2017-07-06	2,267	2,282	2,245	2,246	65,000	2,246
2017-07-05	2,260	2,272	2,240	2,271	100,400	2,271
2017-07-04	2,288	2,297	2,252	2,260	99,700	2,260
2017-07-03	2,310	2,323	2,287	2,292	53,000	2,292
2017-06-30	2,300	2,311	2,271	2,299	101,900	2,299
2017-06-29	2,361	2,361	2,332	2,335	77,000	2,335
2017-06-28	2,346	2,377	2,328	2,328	125,700	2,328
2017-06-27	2,395	2,410	2,385	2,399	146,100	2,399
2017-06-26	2,341	2,385	2,326	2,383	158,600	2,383
2017-06-23	2,325	2,325	2,292	2,297	82,100	2,297
2017-06-22	2,287	2,332	2,276	2,321	138,000	2,321
2017-06-21	2,264	2,300	2,262	2,265	128,500	2,265
2017-06-20	2,235	2,289	2,235	2,274	161,300	2,274
2017-06-19	2,209	2,237	2,204	2,233	56,800	2,233
2017-06-16	2,198	2,237	2,198	2,223	128,100	2,223
2017-06-15	2,230	2,233	2,208	2,208	47,500	2,208
2017-06-14	2,244	2,258	2,228	2,228	65,100	2,228
2017-06-13	2,240	2,249	2,226	2,238	68,400	2,238
2017-06-12	2,245	2,262	2,227	2,253	80,500	2,253
2017-06-09	2,269	2,276	2,247	2,251	93,500	2,251
2017-06-08	2,292	2,305	2,274	2,280	131,900	2,280
2017-06-07	2,222	2,285	2,222	2,280	182,700	2,280
2017-06-06	2,168	2,227	2,164	2,215	227,100	2,215
2017-06-05	2,180	2,180	2,151	2,160	75,100	2,160
2017-06-02	2,140	2,180	2,136	2,180	133,000	2,180
2017-06-01	2,131	2,137	2,124	2,133	52,100	2,133
2017-05-31	2,120	2,145	2,120	2,134	54,000	2,134
2017-05-30	2,130	2,131	2,110	2,126	43,600	2,126
2017-05-29	2,146	2,153	2,131	2,131	40,100	2,131
2017-05-26	2,131	2,149	2,131	2,143	89,100	2,143
2017-05-25	2,144	2,165	2,144	2,148	47,000	2,148
2017-05-24	2,162	2,167	2,146	2,151	60,700	2,151
2017-05-23	2,153	2,153	2,136	2,147	80,600	2,147
2017-05-22	2,132	2,148	2,132	2,143	57,700	2,143
2017-05-19	2,111	2,148	2,109	2,145	127,600	2,145
2017-05-18	2,065	2,111	2,064	2,107	144,600	2,107
2017-05-17	2,099	2,121	2,090	2,110	53,900	2,110
2017-05-16	2,120	2,127	2,093	2,109	99,900	2,109
2017-05-15	2,084	2,120	2,082	2,107	81,100	2,107
2017-05-12	2,125	2,125	2,080	2,105	138,900	2,105
2017-05-11	2,159	2,163	2,126	2,127	101,800	2,127
2017-05-10	2,131	2,159	2,128	2,153	84,000	2,153
2017-05-09	2,160	2,161	2,129	2,131	111,000	2,131
2017-05-08	2,098	2,170	2,095	2,154	275,400	2,154
2017-05-02	2,084	2,098	2,064	2,072	124,800	2,072
2017-05-01	2,069	2,088	2,055	2,086	141,400	2,086
2017-04-28	2,042	2,085	2,040	2,074	197,700	2,074
2017-04-27	2,042	2,085	2,022	2,079	422,300	2,079
2017-04-26	1,953	2,068	1,929	2,042	1,007,600	2,042
2017-04-25	1,763	1,794	1,763	1,793	63,900	1,793
2017-04-24	1,787	1,797	1,766	1,780	67,400	1,780
2017-04-21	1,741	1,758	1,736	1,758	32,400	1,758
2017-04-20	1,722	1,744	1,722	1,738	43,200	1,738
2017-04-19	1,720	1,730	1,715	1,718	38,500	1,718
2017-04-18	1,720	1,732	1,712	1,722	54,700	1,722
2017-04-17	1,720	1,721	1,706	1,720	34,600	1,720
2017-04-14	1,715	1,722	1,712	1,718	30,500	1,718
2017-04-13	1,737	1,741	1,713	1,722	34,100	1,722
2017-04-12	1,740	1,740	1,722	1,729	48,000	1,729
2017-04-11	1,756	1,757	1,741	1,744	37,100	1,744
2017-04-10	1,749	1,765	1,749	1,756	33,800	1,756
2017-04-07	1,746	1,765	1,746	1,749	39,700	1,749
2017-04-06	1,780	1,780	1,745	1,745	51,600	1,745
2017-04-05	1,785	1,800	1,774	1,780	38,300	1,780
2017-04-04	1,800	1,808	1,778	1,782	54,300	1,782
2017-04-03	1,804	1,811	1,797	1,797	44,000	1,797
2017-03-31	1,845	1,851	1,804	1,804	41,000	1,804
2017-03-30	1,850	1,868	1,833	1,834	89,800	1,834
2017-03-29	1,835	1,842	1,826	1,840	51,900	1,840
2017-03-28	1,785	1,811	1,785	1,810	39,500	1,810
2017-03-27	1,808	1,811	1,783	1,784	45,800	1,784
2017-03-24	1,803	1,821	1,802	1,821	46,400	1,821
2017-03-23	1,799	1,799	1,781	1,798	60,400	1,798
2017-03-22	1,798	1,807	1,785	1,787	55,000	1,787
2017-03-21	1,810	1,824	1,810	1,816	24,500	1,816
2017-03-17	1,828	1,830	1,806	1,817	36,500	1,817
2017-03-16	1,822	1,835	1,803	1,827	69,200	1,827
2017-03-15	1,817	1,820	1,809	1,809	31,000	1,809
2017-03-14	1,825	1,826	1,817	1,819	32,900	1,819
2017-03-13	1,830	1,838	1,819	1,827	48,300	1,827
2017-03-10	1,820	1,833	1,817	1,830	91,000	1,830
2017-03-09	1,811	1,813	1,792	1,802	46,100	1,802
2017-03-08	1,799	1,814	1,795	1,811	40,300	1,811
2017-03-07	1,792	1,809	1,790	1,802	51,800	1,802
2017-03-06	1,790	1,803	1,774	1,798	30,400	1,798
2017-03-03	1,797	1,803	1,788	1,801	43,900	1,801
2017-03-02	1,808	1,808	1,794	1,797	36,800	1,797
2017-03-01	1,784	1,793	1,771	1,788	51,300	1,788
2017-02-28	1,796	1,815	1,780	1,782	62,400	1,782
2017-02-27	1,816	1,817	1,790	1,793	41,800	1,793
2017-02-24	1,807	1,818	1,802	1,808	53,700	1,808
2017-02-23	1,798	1,810	1,797	1,807	32,800	1,807
2017-02-22	1,800	1,810	1,788	1,798	63,000	1,798
2017-02-21	1,785	1,800	1,782	1,798	41,400	1,798
2017-02-20	1,783	1,790	1,776	1,786	26,800	1,786
2017-02-17	1,785	1,796	1,782	1,791	34,900	1,791
2017-02-16	1,788	1,797	1,786	1,790	35,800	1,790
2017-02-15	1,794	1,794	1,781	1,793	46,700	1,793
2017-02-14	1,780	1,795	1,767	1,768	47,300	1,768
2017-02-13	1,770	1,778	1,766	1,772	39,100	1,772
2017-02-10	1,751	1,777	1,751	1,763	58,100	1,763
2017-02-09	1,739	1,741	1,725	1,738	39,800	1,738
2017-02-08	1,734	1,744	1,726	1,744	29,000	1,744
2017-02-07	1,748	1,748	1,737	1,738	30,700	1,738
2017-02-06	1,767	1,767	1,741	1,745	43,600	1,745
2017-02-03	1,731	1,759	1,731	1,749	69,700	1,749
2017-02-02	1,751	1,754	1,722	1,728	61,400	1,728
2017-02-01	1,722	1,761	1,722	1,761	64,500	1,761
2017-01-31	1,750	1,758	1,731	1,731	74,900	1,731
2017-01-30	1,773	1,773	1,756	1,772	49,900	1,772
2017-01-27	1,769	1,775	1,759	1,768	82,800	1,768
2017-01-26	1,750	1,763	1,746	1,760	59,900	1,760
2017-01-25	1,745	1,752	1,731	1,740	73,600	1,740
2017-01-24	1,716	1,727	1,711	1,715	67,900	1,715
2017-01-23	1,733	1,740	1,719	1,724	54,900	1,724
2017-01-20	1,740	1,750	1,734	1,740	33,400	1,740
2017-01-19	1,725	1,745	1,723	1,738	48,900	1,738
2017-01-18	1,720	1,726	1,707	1,721	61,600	1,721
2017-01-17	1,755	1,755	1,727	1,728	52,500	1,728
2017-01-16	1,752	1,762	1,741	1,752	50,600	1,752
2017-01-13	1,747	1,768	1,747	1,765	67,900	1,765
2017-01-12	1,778	1,778	1,753	1,759	82,300	1,759
2017-01-11	1,777	1,784	1,769	1,776	68,500	1,776
2017-01-10	1,800	1,800	1,765	1,776	78,300	1,776
2017-01-06	1,790	1,809	1,786	1,806	69,400	1,806
2017-01-05	1,798	1,802	1,786	1,800	84,300	1,800
2017-01-04	1,762	1,803	1,762	1,798	93,000	1,798

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