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
2018-12-28	1,894	1,925	1,874	1,920	37,800	1,920
2018-12-27	1,865	1,892	1,850	1,890	60,100	1,890
2018-12-26	1,765	1,796	1,758	1,785	61,000	1,785
2018-12-25	1,788	1,788	1,750	1,776	111,500	1,776
2018-12-21	1,875	1,881	1,821	1,848	111,500	1,848
2018-12-20	1,957	1,963	1,898	1,903	66,400	1,903
2018-12-19	1,980	1,989	1,958	1,967	38,900	1,967
2018-12-18	1,997	2,012	1,970	1,980	40,300	1,980
2018-12-17	2,016	2,043	2,011	2,012	37,200	2,012
2018-12-14	2,021	2,042	2,010	2,027	50,700	2,027
2018-12-13	2,015	2,030	2,003	2,029	35,600	2,029
2018-12-12	1,994	2,016	1,972	2,008	34,700	2,008
2018-12-11	1,992	1,992	1,952	1,957	47,800	1,957
2018-12-10	1,999	1,999	1,961	1,982	72,000	1,982
2018-12-07	2,031	2,045	1,993	2,011	77,300	2,011
2018-12-06	2,071	2,077	2,021	2,035	59,300	2,035
2018-12-05	2,093	2,098	2,062	2,081	46,500	2,081
2018-12-04	2,174	2,180	2,111	2,111	34,000	2,111
2018-12-03	2,161	2,178	2,151	2,174	28,100	2,174
2018-11-30	2,155	2,156	2,133	2,143	27,600	2,143
2018-11-29	2,121	2,141	2,120	2,132	33,000	2,132
2018-11-28	2,074	2,102	2,070	2,094	30,500	2,094
2018-11-27	2,070	2,087	2,051	2,078	39,400	2,078
2018-11-26	2,041	2,085	2,040	2,069	43,000	2,069
2018-11-22	2,022	2,043	1,990	2,039	51,100	2,039
2018-11-21	1,985	2,014	1,972	1,998	68,800	1,998
2018-11-20	2,061	2,065	1,999	2,005	105,400	2,005
2018-11-19	2,084	2,091	2,069	2,076	42,700	2,076
2018-11-16	2,086	2,092	2,061	2,066	36,900	2,066
2018-11-15	2,090	2,103	2,078	2,099	29,700	2,099
2018-11-14	2,126	2,155	2,090	2,094	43,700	2,094
2018-11-13	2,122	2,137	2,090	2,127	64,000	2,127
2018-11-12	2,188	2,205	2,165	2,188	70,500	2,188
2018-11-09	2,195	2,205	2,167	2,187	48,500	2,187
2018-11-08	2,139	2,195	2,139	2,184	72,600	2,184
2018-11-07	2,134	2,163	2,125	2,127	68,500	2,127
2018-11-06	2,084	2,127	2,084	2,120	39,400	2,120
2018-11-05	2,078	2,102	2,066	2,092	47,500	2,092
2018-11-02	2,051	2,092	2,051	2,091	67,800	2,091
2018-11-01	2,030	2,082	2,030	2,050	76,300	2,050
2018-10-31	2,054	2,076	2,027	2,070	73,600	2,070
2018-10-30	1,971	2,050	1,961	2,041	94,500	2,041
2018-10-29	2,031	2,044	1,988	2,000	79,900	2,000
2018-10-26	2,074	2,081	1,993	2,021	94,200	2,021
2018-10-25	2,156	2,158	2,057	2,059	246,300	2,059
2018-10-24	2,218	2,244	2,195	2,206	97,900	2,206
2018-10-23	2,222	2,229	2,201	2,205	61,600	2,205
2018-10-22	2,220	2,238	2,199	2,222	50,300	2,222
2018-10-19	2,234	2,243	2,207	2,237	30,700	2,237
2018-10-18	2,263	2,265	2,245	2,253	44,500	2,253
2018-10-17	2,216	2,250	2,198	2,240	64,800	2,240
2018-10-16	2,145	2,173	2,134	2,166	81,100	2,166
2018-10-15	2,182	2,188	2,150	2,153	52,900	2,153
2018-10-12	2,190	2,224	2,179	2,203	84,700	2,203
2018-10-11	2,209	2,209	2,169	2,183	84,700	2,183
2018-10-10	2,245	2,267	2,225	2,252	38,000	2,252
2018-10-09	2,287	2,287	2,241	2,242	41,900	2,242
2018-10-05	2,303	2,316	2,286	2,302	33,100	2,302
2018-10-04	2,351	2,366	2,305	2,326	33,000	2,326
2018-10-03	2,382	2,382	2,329	2,330	36,900	2,330
2018-10-02	2,394	2,413	2,371	2,372	33,200	2,372
2018-10-01	2,374	2,414	2,373	2,389	24,800	2,389
2018-09-28	2,400	2,410	2,369	2,386	41,400	2,386
2018-09-27	2,420	2,420	2,380	2,384	28,500	2,384
2018-09-26	2,376	2,425	2,370	2,425	40,000	2,425
2018-09-25	2,350	2,376	2,328	2,376	70,600	2,376
2018-09-21	2,355	2,358	2,323	2,340	61,200	2,340
2018-09-20	2,375	2,375	2,325	2,339	32,500	2,339
2018-09-19	2,324	2,360	2,324	2,357	33,600	2,357
2018-09-18	2,298	2,310	2,260	2,308	42,700	2,308
2018-09-14	2,241	2,273	2,236	2,266	58,900	2,266
2018-09-13	2,183	2,219	2,174	2,217	41,500	2,217
2018-09-12	2,229	2,230	2,152	2,169	35,500	2,169
2018-09-11	2,254	2,254	2,198	2,207	48,200	2,207
2018-09-10	2,250	2,269	2,234	2,240	27,200	2,240
2018-09-07	2,294	2,294	2,242	2,250	31,300	2,250
2018-09-06	2,347	2,353	2,298	2,300	38,100	2,300
2018-09-05	2,337	2,366	2,302	2,356	63,900	2,356
2018-09-04	2,335	2,335	2,285	2,287	19,700	2,287
2018-09-03	2,334	2,349	2,289	2,294	54,200	2,294
2018-08-31	2,301	2,354	2,301	2,334	41,200	2,334
2018-08-30	2,334	2,345	2,312	2,329	52,300	2,329
2018-08-29	2,276	2,314	2,276	2,297	21,100	2,297
2018-08-28	2,269	2,289	2,260	2,272	30,100	2,272
2018-08-27	2,210	2,270	2,210	2,254	51,100	2,254
2018-08-24	2,221	2,225	2,202	2,210	31,300	2,210
2018-08-23	2,182	2,193	2,165	2,186	27,600	2,186
2018-08-22	2,151	2,187	2,148	2,182	31,600	2,182
2018-08-21	2,158	2,161	2,133	2,149	33,300	2,149
2018-08-20	2,170	2,181	2,157	2,162	37,800	2,162
2018-08-17	2,174	2,186	2,162	2,180	26,800	2,180
2018-08-16	2,180	2,182	2,138	2,174	49,800	2,174
2018-08-15	2,236	2,250	2,192	2,197	34,700	2,197
2018-08-14	2,213	2,252	2,213	2,243	55,200	2,243
2018-08-13	2,262	2,270	2,206	2,211	41,200	2,211
2018-08-10	2,315	2,326	2,291	2,296	39,400	2,296
2018-08-09	2,310	2,339	2,305	2,324	27,300	2,324
2018-08-08	2,325	2,349	2,320	2,324	18,600	2,324
2018-08-07	2,303	2,351	2,300	2,348	32,200	2,348
2018-08-06	2,295	2,324	2,295	2,303	19,900	2,303
2018-08-03	2,329	2,337	2,310	2,317	30,000	2,317
2018-08-02	2,375	2,391	2,323	2,326	45,200	2,326
2018-08-01	2,360	2,397	2,343	2,381	35,600	2,381
2018-07-31	2,358	2,377	2,338	2,358	58,200	2,358
2018-07-30	2,395	2,408	2,373	2,389	43,800	2,389
2018-07-27	2,349	2,417	2,349	2,413	69,600	2,413
2018-07-26	2,367	2,421	2,345	2,369	155,100	2,369
2018-07-25	2,200	2,249	2,175	2,248	76,300	2,248
2018-07-24	2,194	2,219	2,193	2,215	38,300	2,215
2018-07-23	2,193	2,213	2,191	2,194	29,300	2,194
2018-07-20	2,230	2,252	2,213	2,219	27,300	2,219
2018-07-19	2,247	2,258	2,238	2,238	22,200	2,238
2018-07-18	2,257	2,268	2,253	2,255	41,200	2,255
2018-07-17	2,227	2,257	2,219	2,246	49,000	2,246
2018-07-13	2,219	2,232	2,207	2,227	43,700	2,227
2018-07-12	2,194	2,209	2,176	2,198	34,500	2,198
2018-07-11	2,226	2,237	2,182	2,189	38,100	2,189
2018-07-10	2,201	2,243	2,200	2,228	38,800	2,228
2018-07-09	2,183	2,197	2,165	2,194	38,900	2,194
2018-07-06	2,170	2,184	2,167	2,180	38,200	2,180
2018-07-05	2,211	2,211	2,159	2,162	41,800	2,162
2018-07-04	2,220	2,232	2,198	2,219	40,400	2,219
2018-07-03	2,241	2,255	2,225	2,238	78,100	2,238
2018-07-02	2,231	2,255	2,231	2,240	77,900	2,240
2018-06-29	2,219	2,241	2,198	2,232	41,000	2,232
2018-06-28	2,222	2,244	2,211	2,218	44,700	2,218
2018-06-27	2,245	2,262	2,212	2,223	65,500	2,223
2018-06-26	2,223	2,248	2,201	2,243	84,900	2,243
2018-06-25	2,282	2,282	2,230	2,233	67,100	2,233
2018-06-22	2,227	2,250	2,211	2,232	102,200	2,232
2018-06-21	2,271	2,291	2,240	2,241	81,900	2,241
2018-06-20	2,291	2,299	2,242	2,271	53,300	2,271
2018-06-19	2,321	2,321	2,281	2,282	66,000	2,282
2018-06-18	2,381	2,382	2,329	2,333	63,100	2,333
2018-06-15	2,400	2,400	2,370	2,388	63,000	2,388
2018-06-14	2,385	2,405	2,385	2,390	34,300	2,390
2018-06-13	2,411	2,411	2,386	2,403	32,900	2,403
2018-06-12	2,415	2,425	2,397	2,411	28,000	2,411
2018-06-11	2,405	2,412	2,386	2,412	22,500	2,412
2018-06-08	2,403	2,436	2,403	2,408	47,300	2,408
2018-06-07	2,438	2,438	2,413	2,426	43,500	2,426
2018-06-06	2,421	2,433	2,414	2,422	25,400	2,422
2018-06-05	2,407	2,433	2,405	2,428	41,500	2,428
2018-06-04	2,373	2,425	2,372	2,419	61,300	2,419
2018-06-01	2,376	2,381	2,361	2,373	54,900	2,373
2018-05-31	2,398	2,408	2,361	2,376	36,300	2,376
2018-05-30	2,400	2,400	2,359	2,371	51,900	2,371
2018-05-29	2,422	2,430	2,404	2,411	64,400	2,411
2018-05-28	2,451	2,461	2,432	2,433	22,400	2,433
2018-05-25	2,465	2,465	2,440	2,454	34,200	2,454
2018-05-24	2,525	2,525	2,468	2,477	45,300	2,477
2018-05-23	2,512	2,536	2,503	2,519	30,300	2,519
2018-05-22	2,514	2,529	2,511	2,522	24,900	2,522
2018-05-21	2,512	2,539	2,512	2,532	17,900	2,532
2018-05-18	2,540	2,540	2,501	2,527	36,600	2,527
2018-05-17	2,510	2,527	2,501	2,521	25,500	2,521
2018-05-16	2,514	2,534	2,512	2,512	34,500	2,512
2018-05-15	2,523	2,548	2,520	2,538	33,300	2,538
2018-05-14	2,540	2,541	2,516	2,523	40,900	2,523
2018-05-11	2,523	2,546	2,519	2,540	29,500	2,540
2018-05-10	2,525	2,555	2,515	2,527	30,000	2,527
2018-05-09	2,548	2,557	2,527	2,532	47,100	2,532
2018-05-08	2,517	2,548	2,517	2,537	50,400	2,537
2018-05-07	2,521	2,523	2,495	2,513	58,400	2,513
2018-05-02	2,547	2,563	2,524	2,529	44,900	2,529
2018-05-01	2,547	2,547	2,523	2,529	71,700	2,529
2018-04-27	2,535	2,560	2,529	2,547	72,400	2,547
2018-04-26	2,550	2,587	2,524	2,539	138,500	2,539
2018-04-25	2,505	2,563	2,413	2,545	295,800	2,545
2018-04-24	2,510	2,510	2,479	2,502	96,200	2,502
2018-04-23	2,482	2,511	2,454	2,485	107,200	2,485
2018-04-20	2,397	2,491	2,384	2,483	179,000	2,483
2018-04-19	2,390	2,412	2,381	2,397	76,600	2,397
2018-04-18	2,395	2,404	2,382	2,390	41,800	2,390
2018-04-17	2,412	2,424	2,373	2,378	45,300	2,378
2018-04-16	2,412	2,412	2,388	2,395	67,500	2,395
2018-04-13	2,400	2,426	2,400	2,415	46,300	2,415
2018-04-12	2,410	2,414	2,382	2,388	59,900	2,388
2018-04-11	2,411	2,417	2,380	2,410	54,400	2,410
2018-04-10	2,381	2,434	2,374	2,409	50,200	2,409
2018-04-09	2,365	2,390	2,352	2,386	65,900	2,386
2018-04-06	2,390	2,395	2,364	2,371	55,600	2,371
2018-04-05	2,407	2,410	2,365	2,388	70,300	2,388
2018-04-04	2,364	2,401	2,357	2,390	79,100	2,390
2018-04-03	2,336	2,367	2,328	2,354	48,000	2,354
2018-03-30	2,350	2,365	2,335	2,365	47,300	2,365
2018-03-29	2,368	2,368	2,301	2,330	42,700	2,330
2018-03-28	2,292	2,329	2,292	2,327	52,800	2,327
2018-03-27	2,283	2,336	2,281	2,336	85,000	2,336
2018-03-26	2,269	2,278	2,223	2,273	81,000	2,273
2018-03-23	2,325	2,325	2,256	2,264	74,300	2,264
2018-03-22	2,362	2,363	2,327	2,356	37,500	2,356
2018-03-20	2,329	2,353	2,314	2,352	41,300	2,352
2018-03-19	2,400	2,400	2,345	2,352	49,700	2,352
2018-03-16	2,439	2,439	2,391	2,400	76,900	2,400
2018-03-15	2,451	2,453	2,403	2,424	46,200	2,424
2018-03-14	2,435	2,470	2,421	2,461	44,800	2,461
2018-03-13	2,438	2,455	2,424	2,453	47,100	2,453
2018-03-12	2,430	2,457	2,417	2,449	58,400	2,449
2018-03-09	2,418	2,427	2,378	2,389	99,800	2,389
2018-03-08	2,453	2,453	2,394	2,406	65,300	2,406
2018-03-07	2,450	2,455	2,419	2,433	42,800	2,433
2018-03-06	2,498	2,531	2,470	2,471	41,300	2,471
2018-03-05	2,513	2,517	2,453	2,466	47,600	2,466
2018-03-02	2,512	2,524	2,491	2,513	100,500	2,513
2018-03-01	2,580	2,580	2,519	2,531	90,100	2,531
2018-02-28	2,577	2,616	2,576	2,587	83,400	2,587
2018-02-27	2,568	2,581	2,553	2,572	82,000	2,572
2018-02-26	2,560	2,567	2,539	2,550	74,600	2,550
2018-02-23	2,579	2,579	2,549	2,560	64,500	2,560
2018-02-22	2,545	2,556	2,526	2,554	56,200	2,554
2018-02-21	2,597	2,610	2,557	2,574	116,600	2,574
2018-02-20	2,611	2,613	2,570	2,595	58,900	2,595
2018-02-19	2,586	2,618	2,571	2,618	80,800	2,618
2018-02-16	2,519	2,549	2,515	2,545	85,200	2,545
2018-02-15	2,520	2,540	2,494	2,515	87,000	2,515
2018-02-14	2,510	2,550	2,460	2,479	86,300	2,479
2018-02-13	2,632	2,634	2,538	2,541	107,800	2,541
2018-02-09	2,560	2,584	2,530	2,582	133,200	2,582
2018-02-08	2,675	2,703	2,629	2,632	124,200	2,632
2018-02-07	2,726	2,776	2,662	2,667	155,100	2,667
2018-02-06	2,581	2,673	2,564	2,626	220,600	2,626
2018-02-05	2,837	2,849	2,777	2,781	197,900	2,781
2018-02-02	2,846	2,880	2,825	2,856	122,100	2,856
2018-02-01	2,851	2,885	2,792	2,829	222,400	2,829
2018-01-31	2,829	2,898	2,821	2,836	357,900	2,836
2018-01-30	2,620	2,912	2,615	2,832	665,000	2,832
2018-01-29	2,510	2,548	2,505	2,537	142,400	2,537
2018-01-26	2,489	2,499	2,477	2,487	75,400	2,487
2018-01-25	2,490	2,491	2,472	2,479	60,900	2,479
2018-01-24	2,533	2,533	2,499	2,509	50,700	2,509
2018-01-23	2,508	2,536	2,494	2,533	83,500	2,533
2018-01-22	2,546	2,546	2,494	2,508	83,400	2,508
2018-01-19	2,550	2,561	2,526	2,533	84,400	2,533
2018-01-18	2,569	2,619	2,563	2,565	175,100	2,565
2018-01-17	2,526	2,544	2,515	2,537	83,000	2,537
2018-01-16	2,528	2,532	2,507	2,525	44,700	2,525
2018-01-15	2,510	2,524	2,498	2,512	54,400	2,512
2018-01-12	2,521	2,526	2,485	2,492	88,400	2,492
2018-01-11	2,532	2,539	2,518	2,525	72,400	2,525
2018-01-10	2,565	2,571	2,538	2,541	61,100	2,541
2018-01-09	2,555	2,591	2,551	2,586	106,700	2,586
2018-01-05	2,503	2,548	2,503	2,545	63,000	2,545
2018-01-04	2,500	2,514	2,480	2,514	98,400	2,514

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