7739 キヤノン電子(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,064	2,070	2,038	2,044	55,300	2,044
2023-12-28	2,060	2,075	2,054	2,065	91,900	2,065
2023-12-27	2,056	2,076	2,055	2,069	128,200	2,069
2023-12-26	2,035	2,055	2,026	2,051	45,600	2,051
2023-12-25	2,053	2,053	2,026	2,032	34,900	2,032
2023-12-22	2,022	2,050	2,022	2,048	66,300	2,048
2023-12-21	2,012	2,016	2,001	2,010	34,200	2,010
2023-12-20	2,043	2,053	2,023	2,023	72,500	2,023
2023-12-19	2,017	2,023	1,986	2,023	69,000	2,023
2023-12-18	2,002	2,010	1,987	2,007	66,800	2,007
2023-12-15	2,040	2,055	2,006	2,011	172,500	2,011
2023-12-14	1,975	2,056	1,971	2,039	223,200	2,039
2023-12-13	2,006	2,020	1,985	2,015	148,800	2,015
2023-12-12	1,955	1,976	1,952	1,973	59,600	1,973
2023-12-11	1,938	1,953	1,932	1,952	51,500	1,952
2023-12-08	1,934	1,943	1,910	1,918	89,000	1,918
2023-12-07	1,950	1,956	1,945	1,952	37,400	1,952
2023-12-06	1,933	1,968	1,920	1,964	52,800	1,964
2023-12-05	1,959	1,975	1,935	1,935	38,900	1,935
2023-12-04	1,987	1,987	1,960	1,962	31,400	1,962
2023-12-01	1,981	1,992	1,977	1,981	61,600	1,981
2023-11-30	1,953	1,973	1,950	1,971	56,500	1,971
2023-11-29	1,939	1,971	1,939	1,963	46,900	1,963
2023-11-28	1,945	1,959	1,938	1,959	47,900	1,959
2023-11-27	1,946	1,950	1,936	1,938	26,900	1,938
2023-11-24	1,940	1,950	1,933	1,935	30,500	1,935
2023-11-22	1,948	1,956	1,936	1,938	64,100	1,938
2023-11-21	1,913	1,931	1,904	1,927	30,400	1,927
2023-11-20	1,912	1,926	1,903	1,913	50,000	1,913
2023-11-17	1,902	1,924	1,902	1,924	43,600	1,924
2023-11-16	1,921	1,928	1,909	1,912	31,700	1,912
2023-11-15	1,921	1,934	1,916	1,921	35,700	1,921
2023-11-14	1,930	1,942	1,920	1,920	27,900	1,920
2023-11-13	1,967	1,967	1,930	1,930	32,400	1,930
2023-11-10	1,928	1,948	1,921	1,945	49,700	1,945
2023-11-09	1,944	1,951	1,928	1,940	49,000	1,940
2023-11-08	1,949	1,953	1,915	1,945	160,700	1,945
2023-11-07	1,933	1,943	1,920	1,925	48,200	1,925
2023-11-06	1,933	1,954	1,921	1,943	97,800	1,943
2023-11-02	1,940	1,962	1,914	1,936	84,600	1,936
2023-11-01	1,922	1,942	1,916	1,928	109,800	1,928
2023-10-31	1,865	1,918	1,865	1,918	108,900	1,918
2023-10-30	1,885	1,889	1,861	1,882	97,100	1,882
2023-10-27	1,856	1,894	1,856	1,894	104,000	1,894
2023-10-26	1,877	1,910	1,815	1,866	322,800	1,866
2023-10-25	1,811	1,833	1,792	1,802	113,400	1,802
2023-10-24	1,814	1,815	1,769	1,810	74,800	1,810
2023-10-23	1,819	1,827	1,810	1,810	51,800	1,810
2023-10-20	1,816	1,830	1,796	1,819	56,800	1,819
2023-10-19	1,817	1,824	1,809	1,824	83,100	1,824
2023-10-18	1,848	1,848	1,817	1,828	108,000	1,828
2023-10-17	1,830	1,849	1,822	1,834	104,000	1,834
2023-10-16	1,851	1,854	1,825	1,828	37,900	1,828
2023-10-13	1,881	1,881	1,848	1,848	61,400	1,848
2023-10-12	1,870	1,884	1,870	1,882	37,500	1,882
2023-10-11	1,898	1,898	1,873	1,873	43,700	1,873
2023-10-10	1,885	1,900	1,882	1,898	43,300	1,898
2023-10-06	1,855	1,889	1,855	1,867	33,800	1,867
2023-10-05	1,827	1,859	1,827	1,855	49,000	1,855
2023-10-04	1,850	1,852	1,818	1,818	83,500	1,818
2023-10-03	1,900	1,902	1,871	1,875	70,900	1,875
2023-10-02	1,908	1,954	1,905	1,907	137,600	1,907
2023-09-29	1,902	1,910	1,887	1,891	63,000	1,891
2023-09-28	1,892	1,908	1,883	1,899	65,500	1,899
2023-09-27	1,869	1,896	1,860	1,893	60,400	1,893
2023-09-26	1,895	1,895	1,878	1,878	59,700	1,878
2023-09-25	1,877	1,895	1,873	1,890	51,400	1,890
2023-09-22	1,856	1,888	1,849	1,877	96,500	1,877
2023-09-21	1,870	1,878	1,859	1,864	42,700	1,864
2023-09-20	1,885	1,891	1,862	1,863	66,700	1,863
2023-09-19	1,869	1,885	1,863	1,885	64,900	1,885
2023-09-15	1,864	1,877	1,860	1,868	77,300	1,868
2023-09-14	1,844	1,862	1,844	1,855	39,800	1,855
2023-09-13	1,852	1,853	1,836	1,839	33,900	1,839
2023-09-12	1,850	1,862	1,840	1,856	21,100	1,856
2023-09-11	1,842	1,849	1,838	1,847	28,000	1,847
2023-09-08	1,860	1,867	1,840	1,842	52,700	1,842
2023-09-07	1,872	1,878	1,853	1,859	45,500	1,859
2023-09-06	1,860	1,875	1,860	1,875	66,100	1,875
2023-09-05	1,865	1,865	1,842	1,858	61,700	1,858
2023-09-04	1,855	1,867	1,855	1,865	50,100	1,865
2023-09-01	1,853	1,861	1,847	1,855	40,500	1,855
2023-08-31	1,854	1,860	1,845	1,853	35,400	1,853
2023-08-30	1,852	1,858	1,840	1,855	55,100	1,855
2023-08-29	1,841	1,848	1,829	1,848	41,900	1,848
2023-08-28	1,818	1,838	1,818	1,838	37,000	1,838
2023-08-25	1,806	1,818	1,804	1,816	42,500	1,816
2023-08-24	1,824	1,827	1,820	1,824	26,600	1,824
2023-08-23	1,800	1,821	1,798	1,819	32,300	1,819
2023-08-22	1,794	1,804	1,786	1,802	37,900	1,802
2023-08-21	1,790	1,805	1,786	1,786	48,100	1,786
2023-08-18	1,808	1,808	1,790	1,794	22,700	1,794
2023-08-17	1,820	1,821	1,793	1,817	74,500	1,817
2023-08-16	1,840	1,854	1,828	1,829	52,800	1,829
2023-08-15	1,850	1,860	1,839	1,860	37,900	1,860
2023-08-14	1,848	1,863	1,829	1,833	71,900	1,833
2023-08-10	1,830	1,847	1,823	1,843	65,000	1,843
2023-08-09	1,839	1,839	1,823	1,837	52,600	1,837
2023-08-08	1,840	1,849	1,820	1,833	93,700	1,833
2023-08-07	1,791	1,821	1,782	1,821	118,800	1,821
2023-08-04	1,770	1,787	1,766	1,779	65,900	1,779
2023-08-03	1,789	1,789	1,767	1,767	97,900	1,767
2023-08-02	1,800	1,809	1,791	1,797	67,100	1,797
2023-08-01	1,815	1,815	1,801	1,808	60,400	1,808
2023-07-31	1,820	1,822	1,794	1,806	97,800	1,806
2023-07-28	1,804	1,815	1,775	1,804	181,500	1,804
2023-07-27	1,797	1,809	1,750	1,805	498,400	1,805
2023-07-26	1,900	1,900	1,873	1,881	115,100	1,881
2023-07-25	1,888	1,891	1,876	1,891	44,000	1,891
2023-07-24	1,878	1,886	1,869	1,878	72,100	1,878
2023-07-21	1,888	1,893	1,866	1,867	43,800	1,867
2023-07-20	1,890	1,912	1,877	1,886	92,200	1,886
2023-07-19	1,885	1,891	1,876	1,889	55,200	1,889
2023-07-18	1,839	1,865	1,839	1,863	31,900	1,863
2023-07-14	1,870	1,877	1,839	1,849	56,000	1,849
2023-07-13	1,860	1,882	1,857	1,870	44,800	1,870
2023-07-12	1,907	1,913	1,870	1,870	56,600	1,870
2023-07-11	1,909	1,933	1,902	1,906	54,600	1,906
2023-07-10	1,928	1,937	1,907	1,908	82,500	1,908
2023-07-07	1,952	1,958	1,932	1,932	68,800	1,932
2023-07-06	1,968	1,992	1,965	1,974	58,300	1,974
2023-07-05	1,998	2,000	1,972	1,972	52,500	1,972
2023-07-04	2,016	2,021	2,005	2,005	55,200	2,005
2023-07-03	2,022	2,037	2,022	2,028	47,500	2,028
2023-06-30	2,041	2,052	2,007	2,017	82,800	2,017
2023-06-29	2,077	2,090	2,023	2,043	153,600	2,043
2023-06-28	2,050	2,095	2,036	2,095	276,400	2,095
2023-06-27	2,000	2,033	1,990	2,030	137,200	2,030
2023-06-26	1,972	1,997	1,960	1,991	163,100	1,991
2023-06-23	1,965	1,976	1,949	1,972	157,600	1,972
2023-06-22	1,960	1,968	1,950	1,957	65,600	1,957
2023-06-21	1,945	1,971	1,940	1,954	88,000	1,954
2023-06-20	1,921	1,944	1,919	1,944	57,700	1,944
2023-06-19	1,938	1,947	1,922	1,932	97,500	1,932
2023-06-16	1,922	1,932	1,903	1,929	143,400	1,929
2023-06-15	1,930	1,937	1,921	1,921	85,400	1,921
2023-06-14	1,940	1,940	1,917	1,933	68,900	1,933
2023-06-13	1,935	1,939	1,925	1,929	58,000	1,929
2023-06-12	1,912	1,922	1,911	1,920	41,900	1,920
2023-06-09	1,908	1,908	1,886	1,902	64,400	1,902
2023-06-08	1,899	1,908	1,881	1,888	57,900	1,888
2023-06-07	1,909	1,910	1,889	1,890	80,800	1,890
2023-06-06	1,900	1,905	1,885	1,898	45,400	1,898
2023-06-05	1,920	1,935	1,896	1,911	99,300	1,911
2023-06-02	1,883	1,908	1,883	1,901	74,600	1,901
2023-06-01	1,861	1,877	1,853	1,871	53,200	1,871
2023-05-31	1,884	1,891	1,860	1,861	132,900	1,861
2023-05-30	1,908	1,911	1,890	1,901	48,100	1,901
2023-05-29	1,927	1,933	1,913	1,913	49,300	1,913
2023-05-26	1,920	1,937	1,908	1,909	90,300	1,909
2023-05-25	1,898	1,918	1,892	1,918	39,800	1,918
2023-05-24	1,912	1,923	1,905	1,915	46,400	1,915
2023-05-23	1,940	1,940	1,907	1,912	81,400	1,912
2023-05-22	1,916	1,927	1,912	1,926	54,200	1,926
2023-05-19	1,926	1,932	1,914	1,915	55,800	1,915
2023-05-18	1,908	1,920	1,894	1,920	109,200	1,920
2023-05-17	1,890	1,897	1,880	1,890	46,600	1,890
2023-05-16	1,893	1,897	1,882	1,893	36,300	1,893
2023-05-15	1,874	1,895	1,865	1,890	39,700	1,890
2023-05-12	1,878	1,878	1,850	1,874	65,700	1,874
2023-05-11	1,900	1,903	1,867	1,871	67,900	1,871
2023-05-10	1,895	1,904	1,887	1,900	110,500	1,900
2023-05-09	1,898	1,902	1,875	1,880	64,600	1,880
2023-05-08	1,868	1,897	1,867	1,896	106,100	1,896
2023-05-02	1,879	1,879	1,852	1,862	76,200	1,862
2023-05-01	1,865	1,874	1,850	1,874	125,200	1,874
2023-04-28	1,848	1,855	1,837	1,847	155,100	1,847
2023-04-27	1,814	1,847	1,809	1,836	164,300	1,836
2023-04-26	1,822	1,843	1,794	1,818	377,200	1,818
2023-04-25	1,920	1,933	1,913	1,925	172,600	1,925
2023-04-24	1,890	1,915	1,884	1,906	137,400	1,906
2023-04-21	1,841	1,895	1,837	1,884	115,800	1,884
2023-04-20	1,815	1,854	1,812	1,845	97,800	1,845
2023-04-19	1,835	1,838	1,826	1,833	58,900	1,833
2023-04-18	1,860	1,863	1,840	1,842	54,200	1,842
2023-04-17	1,872	1,872	1,850	1,853	63,800	1,853
2023-04-14	1,857	1,864	1,852	1,854	60,700	1,854
2023-04-13	1,860	1,861	1,851	1,856	47,300	1,856
2023-04-12	1,850	1,859	1,838	1,856	57,700	1,856
2023-04-11	1,840	1,852	1,835	1,843	62,200	1,843
2023-04-10	1,829	1,840	1,821	1,829	53,000	1,829
2023-04-07	1,810	1,829	1,807	1,807	33,000	1,807
2023-04-06	1,816	1,823	1,808	1,812	47,400	1,812
2023-04-05	1,856	1,858	1,834	1,836	64,100	1,836
2023-04-04	1,869	1,880	1,856	1,874	68,100	1,874
2023-04-03	1,874	1,874	1,851	1,865	70,500	1,865
2023-03-31	1,850	1,866	1,843	1,847	52,300	1,847
2023-03-30	1,813	1,853	1,813	1,848	74,800	1,848
2023-03-29	1,814	1,825	1,796	1,822	75,600	1,822
2023-03-28	1,813	1,815	1,780	1,801	92,300	1,801
2023-03-27	1,814	1,826	1,805	1,813	61,200	1,813
2023-03-24	1,807	1,823	1,800	1,805	62,500	1,805
2023-03-23	1,769	1,807	1,763	1,807	47,400	1,807
2023-03-22	1,803	1,812	1,783	1,795	62,100	1,795
2023-03-20	1,794	1,796	1,774	1,776	44,300	1,776
2023-03-17	1,785	1,804	1,784	1,790	71,600	1,790
2023-03-16	1,767	1,780	1,756	1,768	62,300	1,768
2023-03-15	1,785	1,815	1,785	1,807	62,700	1,807
2023-03-14	1,806	1,810	1,751	1,762	90,800	1,762
2023-03-13	1,825	1,831	1,798	1,819	68,900	1,819
2023-03-10	1,823	1,859	1,820	1,847	96,600	1,847
2023-03-09	1,860	1,877	1,844	1,863	75,600	1,863
2023-03-08	1,836	1,860	1,835	1,839	64,100	1,839
2023-03-07	1,840	1,860	1,828	1,855	101,300	1,855
2023-03-06	1,808	1,840	1,797	1,836	113,500	1,836
2023-03-03	1,777	1,807	1,775	1,807	178,100	1,807
2023-03-02	1,760	1,772	1,760	1,769	55,600	1,769
2023-03-01	1,757	1,775	1,743	1,766	118,100	1,766
2023-02-28	1,776	1,777	1,761	1,767	76,500	1,767
2023-02-27	1,751	1,773	1,748	1,770	71,900	1,770
2023-02-24	1,754	1,762	1,746	1,756	85,300	1,756
2023-02-22	1,746	1,759	1,741	1,755	47,000	1,755
2023-02-21	1,735	1,758	1,731	1,755	74,200	1,755
2023-02-20	1,737	1,747	1,730	1,738	39,500	1,738
2023-02-17	1,723	1,738	1,720	1,737	45,200	1,737
2023-02-16	1,756	1,766	1,741	1,747	65,900	1,747
2023-02-15	1,737	1,765	1,733	1,765	65,700	1,765
2023-02-14	1,760	1,767	1,745	1,754	59,800	1,754
2023-02-13	1,756	1,757	1,740	1,745	76,900	1,745
2023-02-10	1,767	1,767	1,747	1,759	86,800	1,759
2023-02-09	1,720	1,764	1,712	1,764	157,300	1,764
2023-02-08	1,708	1,720	1,702	1,720	93,900	1,720
2023-02-07	1,673	1,710	1,668	1,708	104,700	1,708
2023-02-06	1,691	1,693	1,668	1,673	85,300	1,673
2023-02-03	1,686	1,699	1,677	1,691	74,700	1,691
2023-02-02	1,700	1,703	1,686	1,692	66,900	1,692
2023-02-01	1,702	1,722	1,682	1,700	187,500	1,700
2023-01-31	1,710	1,714	1,690	1,703	283,100	1,703
2023-01-30	1,630	1,715	1,630	1,711	783,100	1,711
2023-01-27	1,571	1,572	1,550	1,558	83,300	1,558
2023-01-26	1,564	1,573	1,556	1,564	58,300	1,564
2023-01-25	1,551	1,562	1,548	1,560	61,700	1,560
2023-01-24	1,559	1,559	1,542	1,550	89,100	1,550
2023-01-23	1,537	1,542	1,531	1,542	52,600	1,542
2023-01-20	1,515	1,525	1,512	1,518	48,600	1,518
2023-01-19	1,514	1,515	1,508	1,512	18,400	1,512
2023-01-18	1,509	1,524	1,501	1,514	32,500	1,514
2023-01-17	1,504	1,511	1,497	1,503	64,200	1,503
2023-01-16	1,498	1,506	1,495	1,495	32,800	1,495
2023-01-13	1,518	1,529	1,504	1,506	55,300	1,506
2023-01-12	1,524	1,527	1,516	1,518	22,500	1,518
2023-01-11	1,513	1,526	1,511	1,526	37,500	1,526
2023-01-10	1,511	1,519	1,502	1,503	39,200	1,503
2023-01-06	1,500	1,505	1,489	1,497	56,300	1,497
2023-01-05	1,504	1,508	1,498	1,500	50,400	1,500
2023-01-04	1,514	1,520	1,500	1,505	53,100	1,505

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