7739 キヤノン電子(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,117	2,124	2,099	2,102	38,600	2,102
2019-12-27	2,094	2,140	2,094	2,132	92,200	2,132
2019-12-26	2,110	2,134	2,107	2,132	75,200	2,132
2019-12-25	2,100	2,114	2,097	2,111	37,500	2,111
2019-12-24	2,105	2,117	2,103	2,108	38,200	2,108
2019-12-23	2,131	2,134	2,111	2,112	47,100	2,112
2019-12-20	2,130	2,137	2,127	2,128	51,500	2,128
2019-12-19	2,144	2,154	2,131	2,140	40,100	2,140
2019-12-18	2,158	2,158	2,128	2,145	47,300	2,145
2019-12-17	2,180	2,182	2,153	2,157	43,400	2,157
2019-12-16	2,166	2,172	2,159	2,165	41,000	2,165
2019-12-13	2,167	2,173	2,141	2,147	55,300	2,147
2019-12-12	2,126	2,133	2,111	2,129	59,900	2,129
2019-12-11	2,156	2,156	2,114	2,120	50,600	2,120
2019-12-10	2,166	2,166	2,140	2,152	53,400	2,152
2019-12-09	2,155	2,160	2,123	2,160	48,800	2,160
2019-12-06	2,120	2,154	2,110	2,144	76,200	2,144
2019-12-05	2,134	2,139	2,100	2,113	51,000	2,113
2019-12-04	2,044	2,125	2,030	2,120	149,100	2,120
2019-12-03	2,048	2,062	2,030	2,062	56,900	2,062
2019-12-02	2,046	2,082	2,046	2,075	58,800	2,075
2019-11-29	2,051	2,055	2,033	2,046	40,200	2,046
2019-11-28	2,023	2,045	2,017	2,045	51,900	2,045
2019-11-27	2,007	2,029	2,004	2,027	21,300	2,027
2019-11-26	2,011	2,026	2,007	2,015	38,300	2,015
2019-11-25	2,014	2,014	2,001	2,008	21,300	2,008
2019-11-22	1,995	2,011	1,991	2,001	22,100	2,001
2019-11-21	2,007	2,010	1,970	2,002	46,100	2,002
2019-11-20	2,003	2,029	1,993	2,016	67,100	2,016
2019-11-19	2,000	2,008	1,990	1,996	20,300	1,996
2019-11-18	2,010	2,012	1,995	2,001	35,400	2,001
2019-11-15	1,982	2,004	1,972	1,995	39,600	1,995
2019-11-14	2,000	2,006	1,969	1,973	35,300	1,973
2019-11-13	2,009	2,010	1,993	1,995	34,400	1,995
2019-11-12	2,002	2,025	1,997	2,017	58,400	2,017
2019-11-11	2,016	2,025	2,001	2,007	54,000	2,007
2019-11-08	2,027	2,031	1,995	2,007	48,300	2,007
2019-11-07	2,009	2,009	1,993	2,007	47,300	2,007
2019-11-06	2,015	2,016	2,001	2,006	33,000	2,006
2019-11-05	2,035	2,042	2,006	2,010	59,100	2,010
2019-11-01	2,018	2,031	2,000	2,019	50,100	2,019
2019-10-31	2,047	2,047	2,025	2,035	71,800	2,035
2019-10-30	1,954	2,047	1,935	2,047	191,400	2,047
2019-10-29	1,955	1,962	1,942	1,948	39,500	1,948
2019-10-28	1,958	1,972	1,945	1,951	72,400	1,951
2019-10-25	1,939	1,939	1,905	1,912	48,100	1,912
2019-10-24	1,935	1,939	1,923	1,931	19,200	1,931
2019-10-23	1,921	1,931	1,903	1,931	52,700	1,931
2019-10-21	1,920	1,938	1,912	1,921	39,700	1,921
2019-10-18	1,909	1,940	1,906	1,913	40,200	1,913
2019-10-17	1,900	1,918	1,882	1,908	59,400	1,908
2019-10-16	1,879	1,932	1,864	1,897	123,100	1,897
2019-10-15	1,860	1,867	1,848	1,853	35,400	1,853
2019-10-11	1,856	1,856	1,820	1,842	27,700	1,842
2019-10-10	1,847	1,850	1,824	1,834	26,400	1,834
2019-10-09	1,826	1,850	1,822	1,842	31,800	1,842
2019-10-08	1,815	1,841	1,815	1,836	27,600	1,836
2019-10-07	1,825	1,829	1,804	1,812	17,800	1,812
2019-10-04	1,813	1,818	1,807	1,815	27,600	1,815
2019-10-03	1,818	1,820	1,809	1,813	31,500	1,813
2019-10-02	1,853	1,860	1,838	1,853	26,300	1,853
2019-10-01	1,833	1,862	1,833	1,858	22,700	1,858
2019-09-30	1,835	1,843	1,816	1,833	37,100	1,833
2019-09-27	1,859	1,859	1,811	1,836	41,600	1,836
2019-09-26	1,859	1,865	1,833	1,836	52,200	1,836
2019-09-25	1,854	1,854	1,828	1,845	41,300	1,845
2019-09-24	1,827	1,852	1,827	1,836	51,100	1,836
2019-09-20	1,838	1,845	1,820	1,829	90,400	1,829
2019-09-19	1,824	1,841	1,820	1,833	60,900	1,833
2019-09-18	1,837	1,839	1,804	1,809	46,300	1,809
2019-09-17	1,820	1,828	1,807	1,828	41,300	1,828
2019-09-13	1,830	1,832	1,811	1,820	84,200	1,820
2019-09-12	1,850	1,850	1,825	1,827	61,800	1,827
2019-09-11	1,799	1,844	1,799	1,843	57,600	1,843
2019-09-10	1,794	1,815	1,790	1,812	28,700	1,812
2019-09-09	1,773	1,778	1,765	1,778	30,300	1,778
2019-09-06	1,795	1,797	1,767	1,773	27,800	1,773
2019-09-05	1,747	1,794	1,747	1,779	38,500	1,779
2019-09-04	1,750	1,757	1,733	1,747	33,500	1,747
2019-09-03	1,764	1,772	1,748	1,769	26,800	1,769
2019-09-02	1,794	1,794	1,764	1,764	32,500	1,764
2019-08-30	1,772	1,796	1,763	1,794	50,600	1,794
2019-08-29	1,764	1,764	1,732	1,742	28,300	1,742
2019-08-28	1,745	1,755	1,728	1,752	49,600	1,752
2019-08-27	1,731	1,748	1,726	1,742	21,000	1,742
2019-08-26	1,710	1,723	1,703	1,713	37,900	1,713
2019-08-23	1,758	1,758	1,736	1,749	26,400	1,749
2019-08-22	1,780	1,780	1,743	1,747	40,100	1,747
2019-08-21	1,776	1,788	1,769	1,771	63,000	1,771
2019-08-20	1,748	1,790	1,748	1,790	45,900	1,790
2019-08-19	1,737	1,754	1,737	1,751	35,500	1,751
2019-08-16	1,715	1,735	1,706	1,734	38,000	1,734
2019-08-15	1,700	1,717	1,692	1,713	17,900	1,713
2019-08-14	1,750	1,750	1,715	1,737	36,800	1,737
2019-08-13	1,715	1,727	1,690	1,727	55,300	1,727
2019-08-09	1,725	1,737	1,716	1,735	59,200	1,735
2019-08-08	1,711	1,719	1,693	1,709	29,500	1,709
2019-08-07	1,722	1,731	1,708	1,721	48,000	1,721
2019-08-06	1,656	1,723	1,656	1,723	65,900	1,723
2019-08-05	1,732	1,736	1,686	1,705	77,800	1,705
2019-08-02	1,763	1,764	1,732	1,751	81,000	1,751
2019-08-01	1,777	1,794	1,773	1,779	39,500	1,779
2019-07-31	1,808	1,812	1,779	1,788	127,000	1,788
2019-07-30	1,849	1,857	1,814	1,814	176,500	1,814
2019-07-29	1,831	1,849	1,821	1,849	75,100	1,849
2019-07-26	1,860	1,860	1,832	1,840	62,500	1,840
2019-07-25	1,873	1,876	1,851	1,866	66,900	1,866
2019-07-24	1,888	1,913	1,855	1,861	126,400	1,861
2019-07-23	1,910	1,936	1,910	1,928	51,700	1,928
2019-07-22	1,918	1,937	1,905	1,905	59,800	1,905
2019-07-19	1,880	1,931	1,878	1,918	87,900	1,918
2019-07-18	1,911	1,920	1,876	1,876	84,200	1,876
2019-07-17	1,937	1,943	1,917	1,925	72,500	1,925
2019-07-16	1,929	1,952	1,924	1,937	51,300	1,937
2019-07-12	1,950	1,954	1,919	1,920	39,300	1,920
2019-07-11	1,950	1,970	1,935	1,936	58,600	1,936
2019-07-10	1,891	1,946	1,877	1,935	96,700	1,935
2019-07-09	1,910	1,952	1,896	1,899	95,000	1,899
2019-07-08	1,863	1,937	1,859	1,908	173,200	1,908
2019-07-05	1,859	1,863	1,843	1,859	32,500	1,859
2019-07-04	1,853	1,865	1,851	1,856	26,000	1,856
2019-07-03	1,861	1,863	1,847	1,853	33,900	1,853
2019-07-02	1,833	1,879	1,827	1,868	65,800	1,868
2019-07-01	1,834	1,848	1,819	1,841	64,700	1,841
2019-06-28	1,817	1,822	1,803	1,813	52,300	1,813
2019-06-27	1,803	1,823	1,800	1,821	39,100	1,821
2019-06-26	1,825	1,825	1,787	1,790	84,900	1,790
2019-06-25	1,870	1,875	1,845	1,855	122,300	1,855
2019-06-24	1,861	1,877	1,850	1,874	67,400	1,874
2019-06-21	1,855	1,876	1,849	1,870	105,000	1,870
2019-06-20	1,847	1,856	1,837	1,845	35,700	1,845
2019-06-19	1,827	1,847	1,825	1,847	52,400	1,847
2019-06-18	1,841	1,846	1,810	1,814	39,000	1,814
2019-06-17	1,845	1,845	1,830	1,831	33,000	1,831
2019-06-14	1,846	1,855	1,834	1,844	42,900	1,844
2019-06-13	1,843	1,853	1,828	1,840	56,200	1,840
2019-06-12	1,830	1,856	1,816	1,841	80,900	1,841
2019-06-11	1,797	1,824	1,782	1,824	51,200	1,824
2019-06-10	1,775	1,797	1,775	1,796	48,000	1,796
2019-06-07	1,752	1,778	1,743	1,775	27,800	1,775
2019-06-06	1,764	1,772	1,752	1,752	29,000	1,752
2019-06-05	1,762	1,783	1,762	1,778	44,500	1,778
2019-06-04	1,742	1,754	1,724	1,750	38,400	1,750
2019-06-03	1,722	1,750	1,714	1,742	69,200	1,742
2019-05-31	1,759	1,759	1,740	1,741	58,100	1,741
2019-05-30	1,727	1,762	1,725	1,759	61,500	1,759
2019-05-29	1,727	1,740	1,712	1,737	49,000	1,737
2019-05-28	1,730	1,741	1,722	1,741	41,200	1,741
2019-05-27	1,742	1,747	1,728	1,729	22,000	1,729
2019-05-24	1,720	1,745	1,705	1,742	48,500	1,742
2019-05-23	1,741	1,748	1,720	1,722	43,200	1,722
2019-05-22	1,763	1,769	1,745	1,749	69,200	1,749
2019-05-21	1,737	1,756	1,726	1,752	41,300	1,752
2019-05-20	1,747	1,759	1,732	1,751	43,000	1,751
2019-05-17	1,740	1,749	1,729	1,742	41,500	1,742
2019-05-16	1,744	1,744	1,705	1,724	38,500	1,724
2019-05-15	1,737	1,740	1,704	1,740	52,200	1,740
2019-05-14	1,700	1,719	1,663	1,717	84,700	1,717
2019-05-13	1,761	1,776	1,726	1,728	81,700	1,728
2019-05-10	1,761	1,788	1,756	1,767	77,800	1,767
2019-05-09	1,767	1,767	1,741	1,751	99,300	1,751
2019-05-08	1,795	1,796	1,757	1,763	85,700	1,763
2019-05-07	1,830	1,830	1,795	1,805	115,500	1,805
2019-04-26	1,855	1,855	1,822	1,833	63,300	1,833
2019-04-25	1,857	1,868	1,821	1,867	89,200	1,867
2019-04-24	1,833	1,869	1,833	1,840	74,400	1,840
2019-04-23	1,825	1,854	1,824	1,831	36,800	1,831
2019-04-22	1,841	1,842	1,826	1,838	25,700	1,838
2019-04-19	1,840	1,856	1,836	1,841	31,600	1,841
2019-04-18	1,848	1,863	1,821	1,827	56,200	1,827
2019-04-17	1,852	1,876	1,852	1,870	57,400	1,870
2019-04-16	1,853	1,864	1,839	1,851	32,200	1,851
2019-04-15	1,824	1,864	1,824	1,864	68,500	1,864
2019-04-12	1,801	1,828	1,797	1,811	41,400	1,811
2019-04-11	1,823	1,825	1,801	1,804	59,000	1,804
2019-04-10	1,849	1,849	1,828	1,835	28,200	1,835
2019-04-09	1,866	1,881	1,853	1,866	27,300	1,866
2019-04-08	1,880	1,887	1,867	1,874	37,200	1,874
2019-04-05	1,877	1,887	1,860	1,887	46,400	1,887
2019-04-04	1,870	1,894	1,870	1,870	53,600	1,870
2019-04-03	1,840	1,874	1,840	1,866	52,200	1,866
2019-04-02	1,870	1,882	1,843	1,843	76,900	1,843
2019-04-01	1,788	1,857	1,788	1,855	144,500	1,855
2019-03-29	1,760	1,768	1,750	1,754	46,900	1,754
2019-03-28	1,782	1,782	1,756	1,759	63,700	1,759
2019-03-27	1,790	1,800	1,783	1,799	71,100	1,799
2019-03-26	1,717	1,775	1,715	1,775	92,300	1,775
2019-03-25	1,740	1,740	1,706	1,711	71,800	1,711
2019-03-22	1,772	1,784	1,755	1,765	51,000	1,765
2019-03-20	1,741	1,768	1,739	1,766	58,300	1,766
2019-03-19	1,749	1,757	1,717	1,745	53,600	1,745
2019-03-18	1,717	1,751	1,711	1,751	93,900	1,751
2019-03-15	1,695	1,719	1,690	1,703	140,200	1,703
2019-03-14	1,730	1,730	1,689	1,690	139,700	1,690
2019-03-13	1,752	1,752	1,717	1,718	89,000	1,718
2019-03-12	1,751	1,764	1,751	1,758	69,700	1,758
2019-03-11	1,740	1,743	1,721	1,743	45,300	1,743
2019-03-08	1,750	1,757	1,725	1,730	95,300	1,730
2019-03-07	1,789	1,802	1,768	1,773	89,500	1,773
2019-03-06	1,798	1,810	1,793	1,796	55,800	1,796
2019-03-05	1,793	1,807	1,790	1,800	56,200	1,800
2019-03-04	1,808	1,813	1,794	1,812	60,000	1,812
2019-03-01	1,812	1,824	1,767	1,788	124,200	1,788
2019-02-28	1,815	1,825	1,802	1,812	69,500	1,812
2019-02-27	1,824	1,835	1,811	1,817	73,400	1,817
2019-02-26	1,829	1,833	1,820	1,828	34,400	1,828
2019-02-25	1,822	1,837	1,811	1,829	51,400	1,829
2019-02-22	1,818	1,825	1,801	1,815	53,700	1,815
2019-02-21	1,839	1,846	1,822	1,835	41,500	1,835
2019-02-20	1,870	1,870	1,838	1,842	45,700	1,842
2019-02-19	1,871	1,872	1,859	1,863	31,800	1,863
2019-02-18	1,847	1,881	1,847	1,871	48,400	1,871
2019-02-15	1,850	1,853	1,831	1,837	32,800	1,837
2019-02-14	1,832	1,867	1,823	1,860	74,900	1,860
2019-02-13	1,831	1,846	1,815	1,846	51,600	1,846
2019-02-12	1,780	1,831	1,780	1,831	51,800	1,831
2019-02-08	1,789	1,810	1,769	1,775	57,400	1,775
2019-02-07	1,799	1,824	1,794	1,824	41,600	1,824
2019-02-06	1,824	1,836	1,805	1,807	60,000	1,807
2019-02-05	1,806	1,827	1,797	1,824	78,200	1,824
2019-02-04	1,784	1,807	1,780	1,806	100,900	1,806
2019-02-01	1,767	1,786	1,760	1,780	83,800	1,780
2019-01-31	1,821	1,821	1,781	1,786	122,300	1,786
2019-01-30	1,800	1,841	1,772	1,791	228,600	1,791
2019-01-29	1,915	1,915	1,881	1,903	34,800	1,903
2019-01-28	1,912	1,921	1,897	1,900	15,500	1,900
2019-01-25	1,916	1,925	1,895	1,907	37,000	1,907
2019-01-24	1,880	1,897	1,865	1,892	26,800	1,892
2019-01-23	1,891	1,896	1,872	1,877	32,400	1,877
2019-01-22	1,943	1,950	1,902	1,906	31,400	1,906
2019-01-21	1,936	1,943	1,929	1,940	24,500	1,940
2019-01-18	1,912	1,927	1,896	1,910	22,400	1,910
2019-01-17	1,905	1,929	1,894	1,903	17,000	1,903
2019-01-16	1,926	1,927	1,896	1,899	19,900	1,899
2019-01-15	1,865	1,932	1,849	1,923	41,400	1,923
2019-01-11	1,907	1,912	1,873	1,883	50,000	1,883
2019-01-10	1,892	1,911	1,867	1,907	28,600	1,907
2019-01-09	1,886	1,906	1,879	1,904	32,900	1,904
2019-01-08	1,917	1,929	1,886	1,886	54,200	1,886
2019-01-07	1,918	1,936	1,901	1,901	44,600	1,901
2019-01-04	1,893	1,893	1,834	1,859	42,900	1,859

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