7739 キヤノン電子(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,600	1,600	1,586	1,586	28,900	1,586
2021-12-29	1,589	1,609	1,589	1,601	49,700	1,601
2021-12-28	1,622	1,633	1,617	1,632	107,900	1,632
2021-12-27	1,625	1,625	1,608	1,618	34,100	1,618
2021-12-24	1,619	1,624	1,613	1,616	40,200	1,616
2021-12-23	1,619	1,619	1,609	1,612	26,500	1,612
2021-12-22	1,596	1,613	1,596	1,607	27,900	1,607
2021-12-21	1,598	1,604	1,584	1,594	41,800	1,594
2021-12-20	1,611	1,621	1,580	1,580	50,800	1,580
2021-12-17	1,635	1,640	1,614	1,620	52,500	1,620
2021-12-16	1,615	1,640	1,607	1,634	77,900	1,634
2021-12-15	1,610	1,627	1,590	1,607	74,000	1,607
2021-12-14	1,602	1,623	1,602	1,608	43,500	1,608
2021-12-13	1,631	1,633	1,606	1,611	36,700	1,611
2021-12-10	1,623	1,624	1,604	1,610	79,300	1,610
2021-12-09	1,655	1,655	1,608	1,617	138,400	1,617
2021-12-08	1,661	1,690	1,652	1,672	146,900	1,672
2021-12-07	1,605	1,658	1,600	1,652	194,900	1,652
2021-12-06	1,581	1,601	1,573	1,585	110,200	1,585
2021-12-03	1,516	1,583	1,516	1,575	111,900	1,575
2021-12-02	1,491	1,533	1,491	1,510	107,700	1,510
2021-12-01	1,487	1,503	1,480	1,494	60,700	1,494
2021-11-30	1,515	1,530	1,486	1,486	88,700	1,486
2021-11-29	1,508	1,533	1,496	1,506	118,000	1,506
2021-11-26	1,569	1,569	1,523	1,532	99,300	1,532
2021-11-25	1,580	1,588	1,563	1,566	56,100	1,566
2021-11-24	1,599	1,608	1,572	1,574	98,600	1,574
2021-11-22	1,601	1,606	1,594	1,596	35,500	1,596
2021-11-19	1,601	1,617	1,596	1,617	40,100	1,617
2021-11-18	1,603	1,604	1,591	1,601	45,400	1,601
2021-11-17	1,649	1,649	1,600	1,607	89,200	1,607
2021-11-16	1,648	1,650	1,628	1,628	39,700	1,628
2021-11-15	1,639	1,646	1,626	1,638	73,400	1,638
2021-11-12	1,602	1,623	1,602	1,615	51,600	1,615
2021-11-11	1,579	1,609	1,579	1,601	50,400	1,601
2021-11-10	1,577	1,582	1,570	1,579	22,600	1,579
2021-11-09	1,576	1,588	1,567	1,568	37,900	1,568
2021-11-08	1,593	1,599	1,574	1,576	22,600	1,576
2021-11-05	1,597	1,598	1,583	1,593	41,100	1,593
2021-11-04	1,596	1,610	1,587	1,600	120,900	1,600
2021-11-02	1,580	1,586	1,570	1,579	67,000	1,579
2021-11-01	1,582	1,585	1,566	1,581	59,700	1,581
2021-10-29	1,573	1,579	1,555	1,565	67,500	1,565
2021-10-28	1,571	1,585	1,563	1,573	71,400	1,573
2021-10-27	1,605	1,608	1,567	1,578	105,200	1,578
2021-10-26	1,615	1,615	1,572	1,592	238,300	1,592
2021-10-25	1,642	1,672	1,642	1,655	128,100	1,655
2021-10-22	1,641	1,661	1,633	1,654	71,800	1,654
2021-10-21	1,643	1,650	1,638	1,638	23,500	1,638
2021-10-20	1,647	1,655	1,640	1,643	55,600	1,643
2021-10-19	1,642	1,650	1,636	1,647	73,700	1,647
2021-10-18	1,646	1,649	1,633	1,642	38,900	1,642
2021-10-15	1,620	1,642	1,620	1,642	80,400	1,642
2021-10-14	1,600	1,616	1,592	1,611	42,300	1,611
2021-10-13	1,603	1,608	1,593	1,599	36,900	1,599
2021-10-12	1,623	1,623	1,602	1,607	49,700	1,607
2021-10-11	1,617	1,626	1,613	1,625	58,400	1,625
2021-10-08	1,615	1,634	1,613	1,615	72,900	1,615
2021-10-07	1,610	1,619	1,585	1,585	47,900	1,585
2021-10-06	1,620	1,634	1,597	1,603	89,900	1,603
2021-10-05	1,608	1,614	1,589	1,596	84,800	1,596
2021-10-04	1,645	1,652	1,618	1,627	72,400	1,627
2021-10-01	1,661	1,670	1,632	1,638	59,000	1,638
2021-09-30	1,683	1,689	1,671	1,674	44,800	1,674
2021-09-29	1,668	1,672	1,656	1,672	54,200	1,672
2021-09-28	1,664	1,694	1,652	1,690	55,600	1,690
2021-09-27	1,670	1,676	1,665	1,666	48,300	1,666
2021-09-24	1,659	1,670	1,647	1,665	61,800	1,665
2021-09-22	1,641	1,646	1,625	1,626	55,800	1,626
2021-09-21	1,650	1,653	1,638	1,642	74,800	1,642
2021-09-17	1,668	1,679	1,663	1,675	51,600	1,675
2021-09-16	1,675	1,691	1,668	1,673	65,800	1,673
2021-09-15	1,700	1,701	1,671	1,677	49,800	1,677
2021-09-14	1,699	1,716	1,686	1,711	65,800	1,711
2021-09-13	1,670	1,685	1,665	1,685	47,200	1,685
2021-09-10	1,648	1,670	1,648	1,670	58,000	1,670
2021-09-09	1,654	1,660	1,637	1,640	47,700	1,640
2021-09-08	1,662	1,663	1,642	1,649	45,700	1,649
2021-09-07	1,644	1,664	1,633	1,650	78,700	1,650
2021-09-06	1,640	1,643	1,624	1,630	37,300	1,630
2021-09-03	1,614	1,635	1,604	1,635	56,200	1,635
2021-09-02	1,613	1,613	1,599	1,609	33,400	1,609
2021-09-01	1,600	1,617	1,595	1,603	67,300	1,603
2021-08-31	1,590	1,603	1,579	1,597	44,500	1,597
2021-08-30	1,585	1,593	1,578	1,590	41,900	1,590
2021-08-27	1,560	1,567	1,556	1,567	17,700	1,567
2021-08-26	1,567	1,570	1,560	1,562	29,500	1,562
2021-08-25	1,557	1,575	1,554	1,572	60,700	1,572
2021-08-24	1,550	1,569	1,550	1,560	52,300	1,560
2021-08-23	1,548	1,557	1,532	1,550	77,700	1,550
2021-08-20	1,525	1,542	1,525	1,529	71,800	1,529
2021-08-19	1,559	1,561	1,538	1,538	65,600	1,538
2021-08-18	1,572	1,575	1,559	1,564	39,400	1,564
2021-08-17	1,570	1,585	1,570	1,572	35,900	1,572
2021-08-16	1,586	1,586	1,564	1,565	57,100	1,565
2021-08-13	1,586	1,596	1,578	1,589	66,200	1,589
2021-08-12	1,594	1,605	1,590	1,591	54,900	1,591
2021-08-11	1,589	1,598	1,583	1,594	32,400	1,594
2021-08-10	1,586	1,598	1,581	1,582	77,600	1,582
2021-08-06	1,600	1,602	1,585	1,586	56,700	1,586
2021-08-05	1,598	1,610	1,592	1,601	58,900	1,601
2021-08-04	1,613	1,618	1,601	1,604	43,900	1,604
2021-08-03	1,617	1,637	1,611	1,615	57,500	1,615
2021-08-02	1,605	1,615	1,599	1,614	85,600	1,614
2021-07-30	1,629	1,631	1,597	1,598	85,000	1,598
2021-07-29	1,648	1,654	1,627	1,630	70,000	1,630
2021-07-28	1,631	1,650	1,626	1,632	73,200	1,632
2021-07-27	1,624	1,659	1,619	1,655	152,400	1,655
2021-07-26	1,600	1,637	1,589	1,630	422,800	1,630
2021-07-21	1,720	1,727	1,708	1,723	132,500	1,723
2021-07-20	1,666	1,702	1,660	1,695	126,200	1,695
2021-07-19	1,660	1,660	1,640	1,653	69,900	1,653
2021-07-16	1,668	1,673	1,661	1,670	53,000	1,670
2021-07-15	1,701	1,701	1,674	1,679	38,400	1,679
2021-07-14	1,714	1,718	1,701	1,705	30,400	1,705
2021-07-13	1,700	1,714	1,693	1,714	49,600	1,714
2021-07-12	1,684	1,703	1,682	1,694	61,600	1,694
2021-07-09	1,654	1,672	1,631	1,668	91,700	1,668
2021-07-08	1,687	1,690	1,671	1,671	48,400	1,671
2021-07-07	1,684	1,694	1,678	1,691	36,500	1,691
2021-07-06	1,680	1,698	1,679	1,694	21,800	1,694
2021-07-05	1,688	1,693	1,677	1,684	35,700	1,684
2021-07-02	1,696	1,716	1,694	1,700	50,300	1,700
2021-07-01	1,726	1,731	1,688	1,694	57,100	1,694
2021-06-30	1,721	1,745	1,713	1,716	90,300	1,716
2021-06-29	1,745	1,745	1,701	1,707	85,100	1,707
2021-06-28	1,793	1,793	1,757	1,761	108,400	1,761
2021-06-25	1,745	1,777	1,741	1,772	65,800	1,772
2021-06-24	1,725	1,741	1,725	1,738	26,100	1,738
2021-06-23	1,750	1,750	1,724	1,730	46,500	1,730
2021-06-22	1,737	1,745	1,721	1,740	67,500	1,740
2021-06-21	1,731	1,737	1,716	1,718	72,800	1,718
2021-06-18	1,767	1,790	1,761	1,763	95,100	1,763
2021-06-17	1,766	1,774	1,751	1,765	39,600	1,765
2021-06-16	1,748	1,767	1,740	1,765	31,300	1,765
2021-06-15	1,737	1,764	1,737	1,742	85,800	1,742
2021-06-14	1,732	1,743	1,725	1,737	45,500	1,737
2021-06-11	1,727	1,734	1,722	1,723	47,600	1,723
2021-06-10	1,720	1,735	1,717	1,731	26,300	1,731
2021-06-09	1,742	1,742	1,725	1,728	26,600	1,728
2021-06-08	1,721	1,740	1,721	1,736	27,800	1,736
2021-06-07	1,736	1,747	1,727	1,727	27,200	1,727
2021-06-04	1,712	1,735	1,705	1,735	37,600	1,735
2021-06-03	1,707	1,719	1,703	1,713	43,400	1,713
2021-06-02	1,704	1,721	1,692	1,709	49,300	1,709
2021-06-01	1,702	1,709	1,691	1,708	39,200	1,708
2021-05-31	1,719	1,728	1,701	1,701	47,700	1,701
2021-05-28	1,726	1,726	1,710	1,726	41,900	1,726
2021-05-27	1,721	1,721	1,694	1,694	67,900	1,694
2021-05-26	1,720	1,726	1,710	1,723	38,900	1,723
2021-05-25	1,742	1,752	1,731	1,732	38,800	1,732
2021-05-24	1,726	1,758	1,726	1,753	40,000	1,753
2021-05-21	1,749	1,749	1,725	1,728	46,900	1,728
2021-05-20	1,731	1,750	1,731	1,746	34,500	1,746
2021-05-19	1,735	1,743	1,722	1,725	36,000	1,725
2021-05-18	1,729	1,742	1,725	1,742	38,700	1,742
2021-05-17	1,722	1,732	1,710	1,721	36,300	1,721
2021-05-14	1,688	1,724	1,688	1,711	93,200	1,711
2021-05-13	1,710	1,710	1,668	1,668	104,700	1,668
2021-05-12	1,760	1,760	1,711	1,716	68,600	1,716
2021-05-11	1,785	1,785	1,755	1,757	65,100	1,757
2021-05-10	1,779	1,802	1,779	1,787	52,500	1,787
2021-05-07	1,774	1,783	1,763	1,767	69,600	1,767
2021-05-06	1,767	1,790	1,762	1,774	91,300	1,774
2021-04-30	1,781	1,783	1,747	1,748	91,100	1,748
2021-04-28	1,788	1,800	1,775	1,789	81,400	1,789
2021-04-27	1,795	1,823	1,784	1,799	105,000	1,799
2021-04-26	1,810	1,813	1,773	1,788	161,400	1,788
2021-04-23	1,796	1,796	1,763	1,786	79,200	1,786
2021-04-22	1,781	1,802	1,765	1,796	65,500	1,796
2021-04-21	1,783	1,785	1,757	1,764	62,500	1,764
2021-04-20	1,800	1,816	1,790	1,800	53,300	1,800
2021-04-19	1,810	1,823	1,806	1,809	38,800	1,809
2021-04-16	1,820	1,820	1,798	1,803	60,600	1,803
2021-04-15	1,816	1,824	1,801	1,801	56,100	1,801
2021-04-14	1,784	1,816	1,782	1,816	83,000	1,816
2021-04-13	1,794	1,805	1,782	1,784	83,100	1,784
2021-04-12	1,769	1,795	1,769	1,784	44,000	1,784
2021-04-09	1,773	1,795	1,763	1,763	71,000	1,763
2021-04-08	1,783	1,787	1,762	1,767	61,100	1,767
2021-04-07	1,752	1,788	1,741	1,788	52,900	1,788
2021-04-06	1,792	1,795	1,742	1,744	66,300	1,744
2021-04-05	1,778	1,797	1,763	1,785	94,500	1,785
2021-04-02	1,746	1,774	1,744	1,760	71,400	1,760
2021-04-01	1,741	1,749	1,723	1,734	59,700	1,734
2021-03-31	1,754	1,759	1,720	1,722	65,000	1,722
2021-03-30	1,741	1,761	1,730	1,761	65,900	1,761
2021-03-29	1,740	1,754	1,726	1,744	112,600	1,744
2021-03-26	1,762	1,765	1,727	1,737	77,900	1,737
2021-03-25	1,706	1,756	1,705	1,741	67,200	1,741
2021-03-24	1,737	1,737	1,704	1,718	73,400	1,718
2021-03-23	1,740	1,777	1,730	1,738	112,000	1,738
2021-03-22	1,729	1,737	1,713	1,729	95,500	1,729
2021-03-19	1,734	1,747	1,711	1,735	154,100	1,735
2021-03-18	1,735	1,735	1,708	1,717	116,800	1,717
2021-03-17	1,747	1,747	1,717	1,721	57,700	1,721
2021-03-16	1,748	1,753	1,738	1,748	46,500	1,748
2021-03-15	1,711	1,739	1,707	1,738	68,400	1,738
2021-03-12	1,688	1,703	1,681	1,693	68,600	1,693
2021-03-11	1,708	1,710	1,690	1,700	54,600	1,700
2021-03-10	1,694	1,713	1,668	1,703	130,600	1,703
2021-03-09	1,670	1,684	1,661	1,677	121,600	1,677
2021-03-08	1,666	1,670	1,640	1,653	70,000	1,653
2021-03-05	1,629	1,660	1,610	1,660	86,300	1,660
2021-03-04	1,650	1,656	1,625	1,641	47,200	1,641
2021-03-03	1,645	1,663	1,637	1,663	71,700	1,663
2021-03-02	1,683	1,683	1,648	1,658	68,800	1,658
2021-03-01	1,620	1,667	1,620	1,666	106,200	1,666
2021-02-26	1,645	1,651	1,620	1,620	109,400	1,620
2021-02-25	1,676	1,678	1,660	1,663	70,300	1,663
2021-02-24	1,670	1,681	1,652	1,655	103,900	1,655
2021-02-22	1,681	1,709	1,681	1,692	80,400	1,692
2021-02-19	1,680	1,685	1,666	1,678	75,200	1,678
2021-02-18	1,707	1,708	1,690	1,697	70,500	1,697
2021-02-17	1,689	1,716	1,682	1,707	101,700	1,707
2021-02-16	1,726	1,726	1,686	1,696	112,100	1,696
2021-02-15	1,725	1,734	1,710	1,727	56,900	1,727
2021-02-12	1,738	1,746	1,716	1,723	62,100	1,723
2021-02-10	1,750	1,750	1,720	1,734	73,200	1,734
2021-02-09	1,774	1,775	1,739	1,753	82,000	1,753
2021-02-08	1,736	1,766	1,718	1,764	120,600	1,764
2021-02-05	1,735	1,744	1,718	1,736	68,100	1,736
2021-02-04	1,724	1,737	1,702	1,728	88,200	1,728
2021-02-03	1,745	1,756	1,709	1,729	95,700	1,729
2021-02-02	1,738	1,762	1,733	1,744	73,400	1,744
2021-02-01	1,715	1,779	1,694	1,737	139,500	1,737
2021-01-29	1,853	1,859	1,752	1,755	195,700	1,755
2021-01-28	1,800	1,875	1,770	1,843	463,800	1,843
2021-01-27	1,729	1,734	1,681	1,722	184,600	1,722
2021-01-26	1,637	1,715	1,633	1,698	295,800	1,698
2021-01-25	1,594	1,603	1,594	1,597	35,200	1,597
2021-01-22	1,622	1,625	1,591	1,594	95,800	1,594
2021-01-21	1,634	1,664	1,617	1,623	188,100	1,623
2021-01-20	1,630	1,631	1,600	1,616	156,600	1,616
2021-01-19	1,620	1,640	1,604	1,623	148,700	1,623
2021-01-18	1,571	1,613	1,566	1,603	204,700	1,603
2021-01-15	1,550	1,553	1,528	1,531	75,700	1,531
2021-01-14	1,516	1,528	1,504	1,514	34,000	1,514
2021-01-13	1,510	1,516	1,497	1,516	52,400	1,516
2021-01-12	1,500	1,514	1,494	1,504	36,300	1,504
2021-01-08	1,488	1,508	1,484	1,504	50,300	1,504
2021-01-07	1,486	1,506	1,479	1,487	52,300	1,487
2021-01-06	1,483	1,495	1,478	1,486	28,300	1,486
2021-01-05	1,467	1,495	1,465	1,487	35,000	1,487
2021-01-04	1,501	1,501	1,463	1,475	51,500	1,475

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