7739 キヤノン電子(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,515	1,515	1,486	1,499	37,000	1,499
2020-12-29	1,485	1,522	1,485	1,521	90,200	1,521
2020-12-28	1,514	1,514	1,491	1,507	126,300	1,507
2020-12-25	1,511	1,518	1,500	1,500	49,300	1,500
2020-12-24	1,514	1,520	1,504	1,509	59,700	1,509
2020-12-23	1,526	1,526	1,500	1,514	50,700	1,514
2020-12-22	1,520	1,521	1,502	1,509	55,900	1,509
2020-12-21	1,556	1,566	1,525	1,528	47,800	1,528
2020-12-18	1,540	1,581	1,535	1,556	99,300	1,556
2020-12-17	1,530	1,537	1,514	1,537	75,300	1,537
2020-12-16	1,517	1,536	1,515	1,516	67,600	1,516
2020-12-15	1,524	1,536	1,516	1,517	43,800	1,517
2020-12-14	1,520	1,536	1,515	1,526	65,000	1,526
2020-12-11	1,527	1,533	1,502	1,512	56,400	1,512
2020-12-10	1,500	1,535	1,500	1,527	64,300	1,527
2020-12-09	1,519	1,522	1,507	1,518	42,900	1,518
2020-12-08	1,493	1,523	1,489	1,519	55,400	1,519
2020-12-07	1,512	1,526	1,491	1,501	74,100	1,501
2020-12-04	1,505	1,506	1,487	1,506	66,800	1,506
2020-12-03	1,480	1,507	1,466	1,507	91,900	1,507
2020-12-02	1,479	1,486	1,467	1,477	95,000	1,477
2020-12-01	1,467	1,477	1,455	1,473	66,100	1,473
2020-11-30	1,510	1,510	1,450	1,453	90,500	1,453
2020-11-27	1,482	1,497	1,473	1,487	92,000	1,487
2020-11-26	1,468	1,473	1,447	1,471	68,500	1,471
2020-11-25	1,479	1,479	1,453	1,453	75,300	1,453
2020-11-24	1,460	1,468	1,452	1,452	50,500	1,452
2020-11-20	1,435	1,446	1,429	1,442	49,000	1,442
2020-11-19	1,420	1,435	1,413	1,435	90,300	1,435
2020-11-18	1,444	1,444	1,431	1,432	51,800	1,432
2020-11-17	1,461	1,461	1,439	1,451	54,400	1,451
2020-11-16	1,446	1,457	1,437	1,455	43,700	1,455
2020-11-13	1,460	1,466	1,425	1,432	66,300	1,432
2020-11-12	1,490	1,490	1,446	1,460	53,100	1,460
2020-11-11	1,506	1,513	1,482	1,488	56,300	1,488
2020-11-10	1,497	1,516	1,483	1,493	74,100	1,493
2020-11-09	1,480	1,484	1,461	1,479	46,700	1,479
2020-11-06	1,480	1,480	1,457	1,477	36,200	1,477
2020-11-05	1,459	1,484	1,433	1,481	84,400	1,481
2020-11-04	1,469	1,479	1,453	1,455	59,400	1,455
2020-11-02	1,442	1,458	1,432	1,453	97,600	1,453
2020-10-30	1,455	1,456	1,423	1,436	50,500	1,436
2020-10-29	1,421	1,457	1,416	1,449	90,200	1,449
2020-10-28	1,456	1,456	1,423	1,445	70,700	1,445
2020-10-27	1,454	1,474	1,445	1,465	66,900	1,465
2020-10-26	1,450	1,480	1,448	1,460	159,500	1,460
2020-10-23	1,435	1,450	1,415	1,440	67,000	1,440
2020-10-22	1,411	1,428	1,403	1,424	41,600	1,424
2020-10-21	1,388	1,416	1,388	1,415	45,000	1,415
2020-10-20	1,417	1,417	1,387	1,387	27,800	1,387
2020-10-19	1,410	1,417	1,400	1,417	23,200	1,417
2020-10-16	1,401	1,413	1,391	1,391	32,300	1,391
2020-10-15	1,408	1,421	1,401	1,406	34,900	1,406
2020-10-14	1,430	1,430	1,408	1,409	56,200	1,409
2020-10-13	1,453	1,453	1,431	1,444	30,700	1,444
2020-10-12	1,458	1,458	1,434	1,438	37,200	1,438
2020-10-09	1,467	1,467	1,436	1,446	43,100	1,446
2020-10-08	1,474	1,474	1,458	1,459	30,000	1,459
2020-10-07	1,470	1,473	1,453	1,464	37,400	1,464
2020-10-06	1,458	1,470	1,453	1,470	22,300	1,470
2020-10-05	1,453	1,465	1,445	1,456	41,800	1,456
2020-10-02	1,475	1,475	1,427	1,433	71,100	1,433
2020-09-30	1,500	1,500	1,468	1,469	52,300	1,469
2020-09-29	1,500	1,508	1,479	1,501	54,900	1,501
2020-09-28	1,461	1,498	1,454	1,498	76,200	1,498
2020-09-25	1,425	1,458	1,425	1,442	65,200	1,442
2020-09-24	1,446	1,461	1,423	1,424	73,700	1,424
2020-09-23	1,451	1,462	1,442	1,454	55,800	1,454
2020-09-18	1,474	1,487	1,464	1,465	87,300	1,465
2020-09-17	1,464	1,512	1,450	1,475	90,700	1,475
2020-09-16	1,481	1,481	1,456	1,457	61,200	1,457
2020-09-15	1,492	1,492	1,469	1,475	28,900	1,475
2020-09-14	1,477	1,498	1,474	1,487	64,700	1,487
2020-09-11	1,457	1,463	1,446	1,462	71,400	1,462
2020-09-10	1,456	1,467	1,450	1,465	45,600	1,465
2020-09-09	1,435	1,459	1,422	1,456	82,900	1,456
2020-09-08	1,445	1,459	1,437	1,447	37,600	1,447
2020-09-07	1,439	1,464	1,438	1,451	61,800	1,451
2020-09-04	1,438	1,445	1,415	1,439	85,100	1,439
2020-09-03	1,465	1,469	1,445	1,448	98,500	1,448
2020-09-02	1,460	1,473	1,460	1,465	25,300	1,465
2020-09-01	1,480	1,481	1,466	1,466	38,900	1,466
2020-08-31	1,498	1,507	1,480	1,480	54,400	1,480
2020-08-28	1,507	1,518	1,458	1,468	87,400	1,468
2020-08-27	1,491	1,505	1,477	1,502	33,400	1,502
2020-08-26	1,502	1,502	1,487	1,492	22,300	1,492
2020-08-25	1,473	1,501	1,466	1,495	88,800	1,495
2020-08-24	1,481	1,485	1,465	1,467	46,200	1,467
2020-08-21	1,469	1,484	1,469	1,481	34,100	1,481
2020-08-20	1,477	1,486	1,465	1,467	50,900	1,467
2020-08-19	1,481	1,489	1,470	1,488	49,500	1,488
2020-08-18	1,499	1,499	1,473	1,481	33,000	1,481
2020-08-17	1,506	1,512	1,490	1,499	54,300	1,499
2020-08-14	1,542	1,542	1,512	1,513	49,400	1,513
2020-08-13	1,529	1,549	1,515	1,527	63,000	1,527
2020-08-12	1,493	1,515	1,489	1,505	97,300	1,505
2020-08-11	1,468	1,494	1,467	1,488	93,600	1,488
2020-08-07	1,481	1,485	1,465	1,468	42,100	1,468
2020-08-06	1,513	1,514	1,489	1,489	34,600	1,489
2020-08-05	1,450	1,505	1,450	1,505	69,700	1,505
2020-08-04	1,479	1,488	1,462	1,471	54,500	1,471
2020-08-03	1,468	1,482	1,458	1,459	67,100	1,459
2020-07-31	1,467	1,483	1,444	1,453	125,500	1,453
2020-07-30	1,492	1,492	1,431	1,472	292,800	1,472
2020-07-29	1,532	1,532	1,456	1,462	180,900	1,462
2020-07-28	1,557	1,560	1,527	1,532	96,100	1,532
2020-07-27	1,501	1,544	1,492	1,540	209,900	1,540
2020-07-22	1,650	1,650	1,608	1,608	59,200	1,608
2020-07-21	1,643	1,667	1,629	1,660	76,100	1,660
2020-07-20	1,610	1,635	1,603	1,628	48,100	1,628
2020-07-17	1,630	1,632	1,601	1,609	38,200	1,609
2020-07-16	1,638	1,638	1,606	1,620	61,200	1,620
2020-07-15	1,635	1,675	1,634	1,662	85,300	1,662
2020-07-14	1,615	1,629	1,601	1,620	40,300	1,620
2020-07-13	1,594	1,621	1,576	1,621	62,200	1,621
2020-07-10	1,602	1,606	1,557	1,562	63,100	1,562
2020-07-09	1,617	1,620	1,566	1,610	87,900	1,610
2020-07-08	1,581	1,608	1,570	1,583	127,800	1,583
2020-07-07	1,631	1,631	1,576	1,605	58,200	1,605
2020-07-06	1,585	1,630	1,567	1,630	90,200	1,630
2020-07-03	1,573	1,580	1,552	1,565	34,400	1,565
2020-07-02	1,574	1,584	1,559	1,573	50,700	1,573
2020-07-01	1,621	1,621	1,563	1,566	77,300	1,566
2020-06-30	1,650	1,653	1,608	1,609	60,100	1,609
2020-06-29	1,660	1,662	1,604	1,610	115,000	1,610
2020-06-26	1,667	1,690	1,662	1,690	164,000	1,690
2020-06-25	1,657	1,661	1,644	1,650	61,200	1,650
2020-06-24	1,690	1,690	1,672	1,672	64,600	1,672
2020-06-23	1,671	1,693	1,659	1,684	69,700	1,684
2020-06-22	1,668	1,668	1,642	1,652	128,700	1,652
2020-06-19	1,699	1,699	1,666	1,668	79,300	1,668
2020-06-18	1,676	1,697	1,671	1,692	47,000	1,692
2020-06-17	1,684	1,698	1,664	1,685	38,000	1,685
2020-06-16	1,688	1,698	1,663	1,684	58,300	1,684
2020-06-15	1,694	1,706	1,645	1,645	43,700	1,645
2020-06-12	1,680	1,698	1,657	1,687	58,900	1,687
2020-06-11	1,749	1,749	1,701	1,701	44,500	1,701
2020-06-10	1,730	1,756	1,727	1,752	49,600	1,752
2020-06-09	1,780	1,780	1,738	1,741	47,400	1,741
2020-06-08	1,759	1,773	1,752	1,761	48,600	1,761
2020-06-05	1,750	1,751	1,736	1,740	53,500	1,740
2020-06-04	1,744	1,758	1,726	1,758	66,100	1,758
2020-06-03	1,730	1,742	1,721	1,738	53,600	1,738
2020-06-02	1,713	1,720	1,702	1,710	71,700	1,710
2020-06-01	1,720	1,720	1,688	1,700	44,500	1,700
2020-05-29	1,719	1,730	1,696	1,720	71,200	1,720
2020-05-28	1,720	1,733	1,698	1,722	65,300	1,722
2020-05-27	1,663	1,698	1,656	1,697	50,500	1,697
2020-05-26	1,620	1,658	1,615	1,654	37,900	1,654
2020-05-25	1,605	1,612	1,579	1,612	33,300	1,612
2020-05-22	1,591	1,591	1,560	1,581	33,000	1,581
2020-05-21	1,602	1,606	1,582	1,597	39,000	1,597
2020-05-20	1,567	1,603	1,566	1,602	60,000	1,602
2020-05-19	1,559	1,563	1,534	1,558	58,500	1,558
2020-05-18	1,527	1,527	1,502	1,521	37,600	1,521
2020-05-15	1,530	1,530	1,505	1,526	41,100	1,526
2020-05-14	1,554	1,555	1,516	1,516	49,200	1,516
2020-05-13	1,570	1,582	1,555	1,572	29,600	1,572
2020-05-12	1,572	1,590	1,562	1,590	55,700	1,590
2020-05-11	1,582	1,589	1,567	1,571	52,200	1,571
2020-05-08	1,550	1,572	1,549	1,566	45,600	1,566
2020-05-07	1,551	1,551	1,522	1,531	53,600	1,531
2020-05-01	1,586	1,586	1,559	1,564	33,800	1,564
2020-04-30	1,612	1,617	1,590	1,592	49,300	1,592
2020-04-28	1,578	1,586	1,551	1,571	49,600	1,571
2020-04-27	1,578	1,586	1,551	1,569	60,700	1,569
2020-04-24	1,534	1,557	1,510	1,548	99,700	1,548
2020-04-23	1,546	1,553	1,519	1,530	86,200	1,530
2020-04-22	1,535	1,552	1,509	1,552	76,500	1,552
2020-04-21	1,530	1,541	1,515	1,537	37,600	1,537
2020-04-20	1,547	1,580	1,542	1,547	49,400	1,547
2020-04-17	1,590	1,599	1,560	1,569	59,900	1,569
2020-04-16	1,520	1,578	1,520	1,577	67,500	1,577
2020-04-15	1,615	1,615	1,534	1,543	106,900	1,543
2020-04-14	1,595	1,624	1,577	1,601	36,300	1,601
2020-04-13	1,607	1,609	1,583	1,596	43,700	1,596
2020-04-10	1,600	1,633	1,566	1,626	63,700	1,626
2020-04-09	1,566	1,584	1,549	1,574	57,200	1,574
2020-04-08	1,547	1,568	1,524	1,562	84,600	1,562
2020-04-07	1,521	1,561	1,509	1,557	61,400	1,557
2020-04-06	1,419	1,504	1,418	1,492	51,900	1,492
2020-04-03	1,449	1,465	1,419	1,435	63,800	1,435
2020-04-02	1,487	1,502	1,452	1,453	96,500	1,453
2020-04-01	1,561	1,586	1,514	1,527	70,100	1,527
2020-03-31	1,610	1,615	1,563	1,595	55,600	1,595
2020-03-30	1,594	1,616	1,549	1,598	104,000	1,598
2020-03-27	1,586	1,634	1,580	1,634	105,600	1,634
2020-03-26	1,554	1,563	1,504	1,546	100,700	1,546
2020-03-25	1,566	1,566	1,504	1,560	101,500	1,560
2020-03-24	1,411	1,467	1,411	1,466	119,200	1,466
2020-03-23	1,368	1,385	1,308	1,371	147,000	1,371
2020-03-19	1,388	1,409	1,335	1,368	128,100	1,368
2020-03-18	1,450	1,463	1,375	1,375	169,300	1,375
2020-03-17	1,379	1,467	1,353	1,458	113,700	1,458
2020-03-16	1,425	1,486	1,409	1,409	119,800	1,409
2020-03-13	1,390	1,450	1,340	1,415	154,700	1,415
2020-03-12	1,555	1,567	1,504	1,520	116,700	1,520
2020-03-11	1,612	1,649	1,592	1,594	72,500	1,594
2020-03-10	1,530	1,622	1,500	1,612	120,100	1,612
2020-03-09	1,649	1,649	1,571	1,584	90,100	1,584
2020-03-06	1,729	1,731	1,688	1,689	118,000	1,689
2020-03-05	1,780	1,787	1,756	1,769	79,400	1,769
2020-03-04	1,761	1,773	1,716	1,754	232,400	1,754
2020-03-03	1,905	1,919	1,799	1,799	146,600	1,799
2020-03-02	1,829	1,886	1,826	1,871	127,200	1,871
2020-02-28	1,900	1,904	1,846	1,852	99,000	1,852
2020-02-27	1,975	1,978	1,932	1,950	66,200	1,950
2020-02-26	1,911	1,964	1,905	1,964	75,500	1,964
2020-02-25	1,920	1,946	1,920	1,937	96,000	1,937
2020-02-21	2,019	2,042	1,987	2,004	94,900	2,004
2020-02-20	2,049	2,057	2,025	2,027	45,900	2,027
2020-02-19	2,017	2,029	2,006	2,020	36,000	2,020
2020-02-18	2,003	2,012	1,981	1,999	41,400	1,999
2020-02-17	2,006	2,027	1,980	2,025	61,600	2,025
2020-02-14	2,012	2,018	2,003	2,012	35,500	2,012
2020-02-13	2,024	2,038	2,006	2,033	32,700	2,033
2020-02-12	2,050	2,059	2,024	2,024	50,600	2,024
2020-02-10	2,100	2,100	2,051	2,055	34,200	2,055
2020-02-07	2,078	2,117	2,059	2,110	72,100	2,110
2020-02-06	2,070	2,073	2,051	2,068	65,600	2,068
2020-02-05	2,029	2,044	2,018	2,034	84,600	2,034
2020-02-04	2,000	2,017	1,977	1,996	87,300	1,996
2020-02-03	2,030	2,057	2,013	2,014	71,100	2,014
2020-01-31	2,120	2,126	2,084	2,091	97,500	2,091
2020-01-30	2,176	2,215	2,069	2,100	230,000	2,100
2020-01-29	2,093	2,230	2,075	2,209	461,300	2,209
2020-01-28	2,122	2,140	2,101	2,129	100,800	2,129
2020-01-27	2,149	2,165	2,133	2,151	61,400	2,151
2020-01-24	2,200	2,215	2,186	2,191	101,500	2,191
2020-01-23	2,135	2,190	2,129	2,179	106,800	2,179
2020-01-22	2,130	2,144	2,114	2,117	59,000	2,117
2020-01-21	2,086	2,127	2,076	2,117	95,000	2,117
2020-01-20	2,065	2,074	2,050	2,073	40,900	2,073
2020-01-17	2,038	2,058	2,035	2,054	33,600	2,054
2020-01-16	2,061	2,075	2,032	2,040	43,700	2,040
2020-01-15	2,050	2,059	2,024	2,058	106,600	2,058
2020-01-14	2,130	2,139	2,058	2,074	107,000	2,074
2020-01-10	2,130	2,131	2,112	2,121	32,500	2,121
2020-01-09	2,106	2,139	2,105	2,114	51,300	2,114
2020-01-08	2,114	2,114	2,066	2,075	87,400	2,075
2020-01-07	2,077	2,127	2,077	2,117	59,300	2,117
2020-01-06	2,066	2,078	2,036	2,077	62,900	2,077

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