7739 キヤノン電子(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,8941,9251,8741,92037,8001,920
2018-12-271,8651,8921,8501,89060,1001,890
2018-12-261,7651,7961,7581,78561,0001,785
2018-12-251,7881,7881,7501,776111,5001,776
2018-12-211,8751,8811,8211,848111,5001,848
2018-12-201,9571,9631,8981,90366,4001,903
2018-12-191,9801,9891,9581,96738,9001,967
2018-12-181,9972,0121,9701,98040,3001,980
2018-12-172,0162,0432,0112,01237,2002,012
2018-12-142,0212,0422,0102,02750,7002,027
2018-12-132,0152,0302,0032,02935,6002,029
2018-12-121,9942,0161,9722,00834,7002,008
2018-12-111,9921,9921,9521,95747,8001,957
2018-12-101,9991,9991,9611,98272,0001,982
2018-12-072,0312,0451,9932,01177,3002,011
2018-12-062,0712,0772,0212,03559,3002,035
2018-12-052,0932,0982,0622,08146,5002,081
2018-12-042,1742,1802,1112,11134,0002,111
2018-12-032,1612,1782,1512,17428,1002,174
2018-11-302,1552,1562,1332,14327,6002,143
2018-11-292,1212,1412,1202,13233,0002,132
2018-11-282,0742,1022,0702,09430,5002,094
2018-11-272,0702,0872,0512,07839,4002,078
2018-11-262,0412,0852,0402,06943,0002,069
2018-11-222,0222,0431,9902,03951,1002,039
2018-11-211,9852,0141,9721,99868,8001,998
2018-11-202,0612,0651,9992,005105,4002,005
2018-11-192,0842,0912,0692,07642,7002,076
2018-11-162,0862,0922,0612,06636,9002,066
2018-11-152,0902,1032,0782,09929,7002,099
2018-11-142,1262,1552,0902,09443,7002,094
2018-11-132,1222,1372,0902,12764,0002,127
2018-11-122,1882,2052,1652,18870,5002,188
2018-11-092,1952,2052,1672,18748,5002,187
2018-11-082,1392,1952,1392,18472,6002,184
2018-11-072,1342,1632,1252,12768,5002,127
2018-11-062,0842,1272,0842,12039,4002,120
2018-11-052,0782,1022,0662,09247,5002,092
2018-11-022,0512,0922,0512,09167,8002,091
2018-11-012,0302,0822,0302,05076,3002,050
2018-10-312,0542,0762,0272,07073,6002,070
2018-10-301,9712,0501,9612,04194,5002,041
2018-10-292,0312,0441,9882,00079,9002,000
2018-10-262,0742,0811,9932,02194,2002,021
2018-10-252,1562,1582,0572,059246,3002,059
2018-10-242,2182,2442,1952,20697,9002,206
2018-10-232,2222,2292,2012,20561,6002,205
2018-10-222,2202,2382,1992,22250,3002,222
2018-10-192,2342,2432,2072,23730,7002,237
2018-10-182,2632,2652,2452,25344,5002,253
2018-10-172,2162,2502,1982,24064,8002,240
2018-10-162,1452,1732,1342,16681,1002,166
2018-10-152,1822,1882,1502,15352,9002,153
2018-10-122,1902,2242,1792,20384,7002,203
2018-10-112,2092,2092,1692,18384,7002,183
2018-10-102,2452,2672,2252,25238,0002,252
2018-10-092,2872,2872,2412,24241,9002,242
2018-10-052,3032,3162,2862,30233,1002,302
2018-10-042,3512,3662,3052,32633,0002,326
2018-10-032,3822,3822,3292,33036,9002,330
2018-10-022,3942,4132,3712,37233,2002,372
2018-10-012,3742,4142,3732,38924,8002,389
2018-09-282,4002,4102,3692,38641,4002,386
2018-09-272,4202,4202,3802,38428,5002,384
2018-09-262,3762,4252,3702,42540,0002,425
2018-09-252,3502,3762,3282,37670,6002,376
2018-09-212,3552,3582,3232,34061,2002,340
2018-09-202,3752,3752,3252,33932,5002,339
2018-09-192,3242,3602,3242,35733,6002,357
2018-09-182,2982,3102,2602,30842,7002,308
2018-09-142,2412,2732,2362,26658,9002,266
2018-09-132,1832,2192,1742,21741,5002,217
2018-09-122,2292,2302,1522,16935,5002,169
2018-09-112,2542,2542,1982,20748,2002,207
2018-09-102,2502,2692,2342,24027,2002,240
2018-09-072,2942,2942,2422,25031,3002,250
2018-09-062,3472,3532,2982,30038,1002,300
2018-09-052,3372,3662,3022,35663,9002,356
2018-09-042,3352,3352,2852,28719,7002,287
2018-09-032,3342,3492,2892,29454,2002,294
2018-08-312,3012,3542,3012,33441,2002,334
2018-08-302,3342,3452,3122,32952,3002,329
2018-08-292,2762,3142,2762,29721,1002,297
2018-08-282,2692,2892,2602,27230,1002,272
2018-08-272,2102,2702,2102,25451,1002,254
2018-08-242,2212,2252,2022,21031,3002,210
2018-08-232,1822,1932,1652,18627,6002,186
2018-08-222,1512,1872,1482,18231,6002,182
2018-08-212,1582,1612,1332,14933,3002,149
2018-08-202,1702,1812,1572,16237,8002,162
2018-08-172,1742,1862,1622,18026,8002,180
2018-08-162,1802,1822,1382,17449,8002,174
2018-08-152,2362,2502,1922,19734,7002,197
2018-08-142,2132,2522,2132,24355,2002,243
2018-08-132,2622,2702,2062,21141,2002,211
2018-08-102,3152,3262,2912,29639,4002,296
2018-08-092,3102,3392,3052,32427,3002,324
2018-08-082,3252,3492,3202,32418,6002,324
2018-08-072,3032,3512,3002,34832,2002,348
2018-08-062,2952,3242,2952,30319,9002,303
2018-08-032,3292,3372,3102,31730,0002,317
2018-08-022,3752,3912,3232,32645,2002,326
2018-08-012,3602,3972,3432,38135,6002,381
2018-07-312,3582,3772,3382,35858,2002,358
2018-07-302,3952,4082,3732,38943,8002,389
2018-07-272,3492,4172,3492,41369,6002,413
2018-07-262,3672,4212,3452,369155,1002,369
2018-07-252,2002,2492,1752,24876,3002,248
2018-07-242,1942,2192,1932,21538,3002,215
2018-07-232,1932,2132,1912,19429,3002,194
2018-07-202,2302,2522,2132,21927,3002,219
2018-07-192,2472,2582,2382,23822,2002,238
2018-07-182,2572,2682,2532,25541,2002,255
2018-07-172,2272,2572,2192,24649,0002,246
2018-07-132,2192,2322,2072,22743,7002,227
2018-07-122,1942,2092,1762,19834,5002,198
2018-07-112,2262,2372,1822,18938,1002,189
2018-07-102,2012,2432,2002,22838,8002,228
2018-07-092,1832,1972,1652,19438,9002,194
2018-07-062,1702,1842,1672,18038,2002,180
2018-07-052,2112,2112,1592,16241,8002,162
2018-07-042,2202,2322,1982,21940,4002,219
2018-07-032,2412,2552,2252,23878,1002,238
2018-07-022,2312,2552,2312,24077,9002,240
2018-06-292,2192,2412,1982,23241,0002,232
2018-06-282,2222,2442,2112,21844,7002,218
2018-06-272,2452,2622,2122,22365,5002,223
2018-06-262,2232,2482,2012,24384,9002,243
2018-06-252,2822,2822,2302,23367,1002,233
2018-06-222,2272,2502,2112,232102,2002,232
2018-06-212,2712,2912,2402,24181,9002,241
2018-06-202,2912,2992,2422,27153,3002,271
2018-06-192,3212,3212,2812,28266,0002,282
2018-06-182,3812,3822,3292,33363,1002,333
2018-06-152,4002,4002,3702,38863,0002,388
2018-06-142,3852,4052,3852,39034,3002,390
2018-06-132,4112,4112,3862,40332,9002,403
2018-06-122,4152,4252,3972,41128,0002,411
2018-06-112,4052,4122,3862,41222,5002,412
2018-06-082,4032,4362,4032,40847,3002,408
2018-06-072,4382,4382,4132,42643,5002,426
2018-06-062,4212,4332,4142,42225,4002,422
2018-06-052,4072,4332,4052,42841,5002,428
2018-06-042,3732,4252,3722,41961,3002,419
2018-06-012,3762,3812,3612,37354,9002,373
2018-05-312,3982,4082,3612,37636,3002,376
2018-05-302,4002,4002,3592,37151,9002,371
2018-05-292,4222,4302,4042,41164,4002,411
2018-05-282,4512,4612,4322,43322,4002,433
2018-05-252,4652,4652,4402,45434,2002,454
2018-05-242,5252,5252,4682,47745,3002,477
2018-05-232,5122,5362,5032,51930,3002,519
2018-05-222,5142,5292,5112,52224,9002,522
2018-05-212,5122,5392,5122,53217,9002,532
2018-05-182,5402,5402,5012,52736,6002,527
2018-05-172,5102,5272,5012,52125,5002,521
2018-05-162,5142,5342,5122,51234,5002,512
2018-05-152,5232,5482,5202,53833,3002,538
2018-05-142,5402,5412,5162,52340,9002,523
2018-05-112,5232,5462,5192,54029,5002,540
2018-05-102,5252,5552,5152,52730,0002,527
2018-05-092,5482,5572,5272,53247,1002,532
2018-05-082,5172,5482,5172,53750,4002,537
2018-05-072,5212,5232,4952,51358,4002,513
2018-05-022,5472,5632,5242,52944,9002,529
2018-05-012,5472,5472,5232,52971,7002,529
2018-04-272,5352,5602,5292,54772,4002,547
2018-04-262,5502,5872,5242,539138,5002,539
2018-04-252,5052,5632,4132,545295,8002,545
2018-04-242,5102,5102,4792,50296,2002,502
2018-04-232,4822,5112,4542,485107,2002,485
2018-04-202,3972,4912,3842,483179,0002,483
2018-04-192,3902,4122,3812,39776,6002,397
2018-04-182,3952,4042,3822,39041,8002,390
2018-04-172,4122,4242,3732,37845,3002,378
2018-04-162,4122,4122,3882,39567,5002,395
2018-04-132,4002,4262,4002,41546,3002,415
2018-04-122,4102,4142,3822,38859,9002,388
2018-04-112,4112,4172,3802,41054,4002,410
2018-04-102,3812,4342,3742,40950,2002,409
2018-04-092,3652,3902,3522,38665,9002,386
2018-04-062,3902,3952,3642,37155,6002,371
2018-04-052,4072,4102,3652,38870,3002,388
2018-04-042,3642,4012,3572,39079,1002,390
2018-04-032,3362,3672,3282,35448,0002,354
2018-03-302,3502,3652,3352,36547,3002,365
2018-03-292,3682,3682,3012,33042,7002,330
2018-03-282,2922,3292,2922,32752,8002,327
2018-03-272,2832,3362,2812,33685,0002,336
2018-03-262,2692,2782,2232,27381,0002,273
2018-03-232,3252,3252,2562,26474,3002,264
2018-03-222,3622,3632,3272,35637,5002,356
2018-03-202,3292,3532,3142,35241,3002,352
2018-03-192,4002,4002,3452,35249,7002,352
2018-03-162,4392,4392,3912,40076,9002,400
2018-03-152,4512,4532,4032,42446,2002,424
2018-03-142,4352,4702,4212,46144,8002,461
2018-03-132,4382,4552,4242,45347,1002,453
2018-03-122,4302,4572,4172,44958,4002,449
2018-03-092,4182,4272,3782,38999,8002,389
2018-03-082,4532,4532,3942,40665,3002,406
2018-03-072,4502,4552,4192,43342,8002,433
2018-03-062,4982,5312,4702,47141,3002,471
2018-03-052,5132,5172,4532,46647,6002,466
2018-03-022,5122,5242,4912,513100,5002,513
2018-03-012,5802,5802,5192,53190,1002,531
2018-02-282,5772,6162,5762,58783,4002,587
2018-02-272,5682,5812,5532,57282,0002,572
2018-02-262,5602,5672,5392,55074,6002,550
2018-02-232,5792,5792,5492,56064,5002,560
2018-02-222,5452,5562,5262,55456,2002,554
2018-02-212,5972,6102,5572,574116,6002,574
2018-02-202,6112,6132,5702,59558,9002,595
2018-02-192,5862,6182,5712,61880,8002,618
2018-02-162,5192,5492,5152,54585,2002,545
2018-02-152,5202,5402,4942,51587,0002,515
2018-02-142,5102,5502,4602,47986,3002,479
2018-02-132,6322,6342,5382,541107,8002,541
2018-02-092,5602,5842,5302,582133,2002,582
2018-02-082,6752,7032,6292,632124,2002,632
2018-02-072,7262,7762,6622,667155,1002,667
2018-02-062,5812,6732,5642,626220,6002,626
2018-02-052,8372,8492,7772,781197,9002,781
2018-02-022,8462,8802,8252,856122,1002,856
2018-02-012,8512,8852,7922,829222,4002,829
2018-01-312,8292,8982,8212,836357,9002,836
2018-01-302,6202,9122,6152,832665,0002,832
2018-01-292,5102,5482,5052,537142,4002,537
2018-01-262,4892,4992,4772,48775,4002,487
2018-01-252,4902,4912,4722,47960,9002,479
2018-01-242,5332,5332,4992,50950,7002,509
2018-01-232,5082,5362,4942,53383,5002,533
2018-01-222,5462,5462,4942,50883,4002,508
2018-01-192,5502,5612,5262,53384,4002,533
2018-01-182,5692,6192,5632,565175,1002,565
2018-01-172,5262,5442,5152,53783,0002,537
2018-01-162,5282,5322,5072,52544,7002,525
2018-01-152,5102,5242,4982,51254,4002,512
2018-01-122,5212,5262,4852,49288,4002,492
2018-01-112,5322,5392,5182,52572,4002,525
2018-01-102,5652,5712,5382,54161,1002,541
2018-01-092,5552,5912,5512,586106,7002,586
2018-01-052,5032,5482,5032,54563,0002,545
2018-01-042,5002,5142,4802,51498,4002,514

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