キヤノン電子(7739)の株価時系列情報
キヤノン電子(7739)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1985/12/28 | 1,210 | 1,210 | 1,210 | 1,210 | 5,000 |
| 1985/12/27 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 |
| 1985/12/26 | 1,230 | 1,230 | 1,210 | 1,210 | 7,000 |
| 1985/12/25 | 1,230 | 1,230 | 1,230 | 1,230 | 22,000 |
| 1985/12/24 | 1,200 | 1,210 | 1,200 | 1,210 | 5,000 |
| 1985/12/23 | 1,190 | 1,210 | 1,190 | 1,210 | 9,000 |
| 1985/12/21 | 1,220 | 1,220 | 1,200 | 1,200 | 7,000 |
| 1985/12/20 | 1,250 | 1,250 | 1,240 | 1,240 | 12,000 |
| 1985/12/19 | 1,260 | 1,260 | 1,250 | 1,250 | 8,000 |
| 1985/12/18 | 1,290 | 1,290 | 1,270 | 1,270 | 26,000 |
| 1985/12/17 | 1,300 | 1,300 | 1,290 | 1,290 | 26,000 |
| 1985/12/16 | 1,260 | 1,300 | 1,250 | 1,300 | 122,000 |
| 1985/12/13 | 1,270 | 1,280 | 1,250 | 1,260 | 83,000 |
| 1985/12/12 | 1,200 | 1,270 | 1,200 | 1,230 | 130,000 |
| 1985/12/11 | 1,120 | 1,160 | 1,120 | 1,160 | 31,000 |
| 1985/12/10 | 1,100 | 1,150 | 1,100 | 1,140 | 46,000 |
| 1985/12/09 | 1,140 | 1,140 | 1,100 | 1,100 | 25,000 |
| 1985/12/07 | 1,150 | 1,150 | 1,140 | 1,140 | 8,000 |
| 1985/12/06 | 1,160 | 1,160 | 1,150 | 1,150 | 15,000 |
| 1985/12/05 | 1,190 | 1,190 | 1,130 | 1,140 | 28,000 |
| 1985/12/04 | 1,130 | 1,180 | 1,130 | 1,180 | 8,000 |
| 1985/12/03 | 1,150 | 1,150 | 1,110 | 1,150 | 21,000 |
| 1985/12/02 | 1,100 | 1,130 | 1,100 | 1,100 | 10,000 |
| 1985/11/30 | 1,120 | 1,120 | 1,110 | 1,110 | 6,000 |
| 1985/11/29 | 1,100 | 1,130 | 1,100 | 1,130 | 18,000 |
| 1985/11/26 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1985/11/25 | 1,100 | 1,100 | 1,080 | 1,080 | 26,000 |
| 1985/11/22 | 1,080 | 1,100 | 1,080 | 1,080 | 38,000 |
| 1985/11/21 | 1,080 | 1,100 | 1,080 | 1,080 | 18,000 |
| 1985/11/20 | 1,060 | 1,080 | 1,050 | 1,080 | 13,000 |
| 1985/11/18 | 1,020 | 1,050 | 1,010 | 1,050 | 13,000 |
| 1985/11/16 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1985/11/14 | 1,000 | 1,000 | 1,000 | 1,000 | 15,000 |
| 1985/11/12 | 1,120 | 1,120 | 1,100 | 1,110 | 8,000 |
| 1985/11/11 | 1,100 | 1,110 | 1,100 | 1,110 | 7,000 |
| 1985/11/07 | 1,110 | 1,110 | 1,110 | 1,110 | 5,000 |
| 1985/11/05 | 1,130 | 1,140 | 1,110 | 1,140 | 6,000 |
| 1985/11/02 | 1,150 | 1,150 | 1,130 | 1,130 | 2,000 |
| 1985/11/01 | 1,170 | 1,170 | 1,140 | 1,140 | 13,000 |
| 1985/10/31 | 1,150 | 1,170 | 1,150 | 1,150 | 9,000 |
| 1985/10/30 | 1,110 | 1,150 | 1,100 | 1,150 | 13,000 |
| 1985/10/28 | 1,140 | 1,140 | 1,100 | 1,100 | 9,000 |
| 1985/10/25 | 1,110 | 1,130 | 1,100 | 1,100 | 21,000 |
| 1985/10/24 | 1,110 | 1,130 | 1,090 | 1,100 | 33,000 |
| 1985/10/23 | 1,030 | 1,160 | 1,030 | 1,110 | 87,000 |
| 1985/10/22 | 998 | 1,060 | 990 | 1,060 | 50,000 |
| 1985/10/21 | 960 | 999 | 960 | 999 | 20,000 |
| 1985/10/17 | 943 | 943 | 930 | 930 | 20,000 |
| 1985/10/16 | 937 | 941 | 935 | 940 | 23,000 |
| 1985/10/15 | 950 | 950 | 936 | 936 | 19,000 |
| 1985/10/14 | 947 | 952 | 940 | 940 | 19,000 |
| 1985/10/11 | 946 | 946 | 935 | 935 | 24,000 |
| 1985/10/09 | 941 | 941 | 941 | 941 | 12,000 |
| 1985/10/08 | 926 | 931 | 926 | 931 | 161,000 |
| 1985/10/07 | 927 | 927 | 925 | 926 | 6,000 |
| 1985/10/05 | 927 | 927 | 927 | 927 | 1,000 |
| 1985/10/03 | 915 | 925 | 915 | 925 | 9,000 |
| 1985/10/02 | 910 | 910 | 900 | 900 | 34,000 |
| 1985/10/01 | 908 | 909 | 900 | 901 | 11,000 |
| 1985/09/30 | 921 | 921 | 909 | 909 | 8,000 |
| 1985/09/28 | 930 | 930 | 920 | 920 | 5,000 |
| 1985/09/27 | 930 | 930 | 909 | 920 | 12,000 |
| 1985/09/26 | 949 | 949 | 930 | 930 | 9,000 |
| 1985/09/25 | 930 | 950 | 920 | 949 | 63,000 |
| 1985/09/24 | 950 | 951 | 930 | 930 | 17,000 |
| 1985/09/21 | 941 | 950 | 940 | 950 | 5,000 |
| 1985/09/20 | 950 | 951 | 940 | 940 | 7,000 |
| 1985/09/19 | 970 | 970 | 940 | 950 | 20,000 |
| 1985/09/18 | 970 | 970 | 961 | 961 | 6,000 |
| 1985/09/17 | 970 | 980 | 966 | 970 | 13,000 |
| 1985/09/13 | 980 | 980 | 980 | 980 | 10,000 |
| 1985/09/12 | 1,000 | 1,000 | 998 | 998 | 41,000 |
| 1985/09/11 | 979 | 1,000 | 979 | 1,000 | 25,000 |
| 1985/09/10 | 979 | 980 | 979 | 980 | 12,000 |
| 1985/09/06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1985/09/05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1985/09/04 | 985 | 985 | 985 | 985 | 18,000 |
| 1985/09/02 | 935 | 935 | 935 | 935 | 2,000 |
| 1985/08/31 | 949 | 950 | 930 | 930 | 8,000 |
| 1985/08/30 | 990 | 990 | 950 | 950 | 10,000 |
| 1985/08/29 | 1,000 | 1,000 | 990 | 990 | 7,000 |
| 1985/08/28 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 |
| 1985/08/23 | 1,000 | 1,000 | 1,000 | 1,000 | 15,000 |
| 1985/08/22 | 1,020 | 1,020 | 1,010 | 1,010 | 12,000 |
| 1985/08/21 | 1,020 | 1,020 | 1,010 | 1,010 | 18,000 |
| 1985/08/20 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1985/08/19 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1985/08/16 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 |
| 1985/08/15 | 1,010 | 1,040 | 1,010 | 1,010 | 9,000 |
| 1985/08/14 | 1,050 | 1,050 | 1,020 | 1,020 | 5,000 |
| 1985/08/13 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1985/08/12 | 1,090 | 1,090 | 1,050 | 1,050 | 4,000 |
| 1985/08/09 | 1,090 | 1,090 | 1,060 | 1,060 | 2,000 |
| 1985/08/08 | 1,090 | 1,100 | 1,090 | 1,090 | 14,000 |
| 1985/08/07 | 1,070 | 1,090 | 1,050 | 1,090 | 5,000 |
| 1985/08/06 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1985/08/05 | 1,040 | 1,070 | 1,020 | 1,020 | 12,000 |
| 1985/08/02 | 1,050 | 1,050 | 1,020 | 1,020 | 4,000 |
| 1985/08/01 | 1,010 | 1,050 | 1,010 | 1,050 | 3,000 |
| 1985/07/30 | 1,020 | 1,020 | 1,000 | 1,000 | 2,000 |
| 1985/07/29 | 1,010 | 1,010 | 1,000 | 1,000 | 5,000 |
| 1985/07/27 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 |
| 1985/07/26 | 1,060 | 1,060 | 1,000 | 1,000 | 14,000 |
| 1985/07/25 | 1,060 | 1,070 | 1,060 | 1,060 | 5,000 |
| 1985/07/24 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1985/07/23 | 1,090 | 1,090 | 1,060 | 1,060 | 2,000 |
| 1985/07/20 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 1985/07/17 | 1,080 | 1,080 | 1,060 | 1,060 | 4,000 |
| 1985/07/16 | 1,090 | 1,100 | 1,070 | 1,090 | 21,000 |
| 1985/07/15 | 1,090 | 1,100 | 1,090 | 1,100 | 6,000 |
| 1985/07/11 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1985/07/10 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 1985/07/09 | 1,070 | 1,070 | 1,050 | 1,050 | 11,000 |
| 1985/07/06 | 1,110 | 1,110 | 1,050 | 1,050 | 30,000 |
| 1985/07/05 | 1,180 | 1,180 | 1,050 | 1,050 | 35,000 |
| 1985/07/04 | 1,180 | 1,180 | 1,180 | 1,180 | 7,000 |
| 1985/07/03 | 1,180 | 1,180 | 1,160 | 1,160 | 7,000 |
| 1985/07/02 | 1,150 | 1,150 | 1,120 | 1,120 | 7,000 |
| 1985/07/01 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 1985/06/29 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 |
| 1985/06/28 | 1,120 | 1,150 | 1,120 | 1,150 | 3,000 |
| 1985/06/27 | 1,130 | 1,150 | 1,120 | 1,120 | 10,000 |
| 1985/06/26 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1985/06/25 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 1985/06/24 | 1,130 | 1,150 | 1,130 | 1,150 | 2,000 |
| 1985/06/21 | 1,110 | 1,110 | 1,110 | 1,110 | 8,000 |
| 1985/06/20 | 1,140 | 1,140 | 1,100 | 1,100 | 5,000 |
| 1985/06/19 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1985/06/18 | 1,150 | 1,170 | 1,150 | 1,170 | 4,000 |
| 1985/06/17 | 1,180 | 1,180 | 1,170 | 1,170 | 2,000 |
| 1985/06/13 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1985/06/12 | 1,100 | 1,160 | 1,100 | 1,160 | 8,000 |
| 1985/06/11 | 1,100 | 1,120 | 1,100 | 1,120 | 14,000 |
| 1985/06/10 | 1,070 | 1,100 | 1,070 | 1,100 | 9,000 |
| 1985/06/07 | 1,060 | 1,070 | 1,050 | 1,050 | 5,000 |
| 1985/06/06 | 1,060 | 1,070 | 1,060 | 1,070 | 10,000 |
| 1985/06/05 | 1,080 | 1,080 | 1,070 | 1,070 | 5,000 |
| 1985/06/04 | 1,110 | 1,130 | 1,100 | 1,100 | 5,000 |
| 1985/06/03 | 1,130 | 1,140 | 1,100 | 1,140 | 13,000 |
| 1985/06/01 | 1,170 | 1,170 | 1,150 | 1,150 | 14,000 |
| 1985/05/31 | 1,190 | 1,190 | 1,170 | 1,170 | 4,000 |
| 1985/05/30 | 1,200 | 1,200 | 1,190 | 1,190 | 9,000 |
| 1985/05/29 | 1,250 | 1,250 | 1,200 | 1,200 | 13,000 |
| 1985/05/28 | 1,300 | 1,320 | 1,250 | 1,250 | 13,000 |
| 1985/05/27 | 1,300 | 1,310 | 1,300 | 1,310 | 6,000 |
| 1985/05/23 | 1,320 | 1,330 | 1,300 | 1,300 | 6,000 |
| 1985/05/21 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1985/05/20 | 1,270 | 1,320 | 1,270 | 1,320 | 6,000 |
| 1985/05/18 | 1,260 | 1,260 | 1,260 | 1,260 | 7,000 |
| 1985/05/17 | 1,300 | 1,300 | 1,260 | 1,260 | 9,000 |
| 1985/05/13 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 1985/05/10 | 1,310 | 1,310 | 1,300 | 1,310 | 8,000 |
| 1985/05/07 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 |
| 1985/05/04 | 1,330 | 1,330 | 1,320 | 1,320 | 5,000 |
| 1985/05/02 | 1,330 | 1,330 | 1,330 | 1,330 | 5,000 |
| 1985/05/01 | 1,340 | 1,350 | 1,340 | 1,350 | 3,000 |
| 1985/04/30 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 |
| 1985/04/27 | 1,310 | 1,310 | 1,300 | 1,300 | 8,000 |
| 1985/04/25 | 1,320 | 1,320 | 1,300 | 1,300 | 7,000 |
| 1985/04/24 | 1,320 | 1,320 | 1,310 | 1,320 | 5,000 |
| 1985/04/23 | 1,330 | 1,330 | 1,310 | 1,320 | 22,000 |
| 1985/04/22 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 1985/04/20 | 1,300 | 1,300 | 1,300 | 1,300 | 8,000 |
| 1985/04/19 | 1,340 | 1,340 | 1,310 | 1,330 | 6,000 |
| 1985/04/18 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 |
| 1985/04/17 | 1,320 | 1,330 | 1,300 | 1,330 | 53,000 |
| 1985/04/16 | 1,350 | 1,350 | 1,320 | 1,320 | 14,000 |
| 1985/04/15 | 1,330 | 1,350 | 1,330 | 1,350 | 7,000 |
| 1985/04/09 | 1,360 | 1,360 | 1,350 | 1,360 | 5,000 |
| 1985/04/08 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 |
| 1985/04/06 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 1985/04/05 | 1,370 | 1,370 | 1,350 | 1,350 | 11,000 |
| 1985/04/04 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 |
| 1985/04/03 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 |
| 1985/04/02 | 1,420 | 1,420 | 1,400 | 1,400 | 2,000 |
| 1985/04/01 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 |
| 1985/03/30 | 1,370 | 1,410 | 1,370 | 1,410 | 9,000 |
| 1985/03/29 | 1,360 | 1,370 | 1,360 | 1,370 | 5,000 |
| 1985/03/28 | 1,370 | 1,370 | 1,370 | 1,370 | 6,000 |
| 1985/03/27 | 1,430 | 1,430 | 1,350 | 1,350 | 27,000 |
| 1985/03/25 | 1,350 | 1,500 | 1,330 | 1,500 | 77,000 |
| 1985/03/23 | 1,350 | 1,360 | 1,350 | 1,350 | 19,000 |
| 1985/03/22 | 1,340 | 1,340 | 1,330 | 1,330 | 4,000 |
| 1985/03/20 | 1,360 | 1,370 | 1,320 | 1,320 | 46,000 |
| 1985/03/19 | 1,350 | 1,370 | 1,350 | 1,350 | 10,000 |
| 1985/03/18 | 1,350 | 1,370 | 1,340 | 1,370 | 12,000 |
| 1985/03/16 | 1,350 | 1,380 | 1,350 | 1,350 | 16,000 |
| 1985/03/15 | 1,320 | 1,350 | 1,320 | 1,350 | 15,000 |
| 1985/03/14 | 1,330 | 1,340 | 1,320 | 1,320 | 31,000 |
| 1985/03/13 | 1,350 | 1,360 | 1,330 | 1,340 | 20,000 |
| 1985/03/12 | 1,350 | 1,350 | 1,330 | 1,330 | 16,000 |
| 1985/03/11 | 1,350 | 1,360 | 1,350 | 1,360 | 15,000 |
| 1985/03/08 | 1,360 | 1,370 | 1,350 | 1,360 | 10,000 |
| 1985/03/07 | 1,380 | 1,380 | 1,360 | 1,360 | 6,000 |
| 1985/03/06 | 1,380 | 1,390 | 1,370 | 1,370 | 11,000 |
| 1985/03/05 | 1,370 | 1,390 | 1,370 | 1,390 | 6,000 |
| 1985/03/04 | 1,370 | 1,380 | 1,350 | 1,370 | 40,000 |
| 1985/03/02 | 1,370 | 1,380 | 1,350 | 1,380 | 38,000 |
| 1985/03/01 | 1,370 | 1,400 | 1,370 | 1,380 | 27,000 |
| 1985/02/28 | 1,380 | 1,400 | 1,350 | 1,350 | 33,000 |
| 1985/02/27 | 1,400 | 1,400 | 1,380 | 1,380 | 16,000 |
| 1985/02/26 | 1,360 | 1,390 | 1,340 | 1,380 | 24,000 |
| 1985/02/25 | 1,350 | 1,360 | 1,340 | 1,340 | 18,000 |
| 1985/02/23 | 1,350 | 1,350 | 1,350 | 1,350 | 14,000 |
| 1985/02/22 | 1,340 | 1,350 | 1,330 | 1,330 | 22,000 |
| 1985/02/21 | 1,330 | 1,350 | 1,330 | 1,330 | 19,000 |
| 1985/02/20 | 1,330 | 1,350 | 1,320 | 1,330 | 39,000 |
| 1985/02/19 | 1,320 | 1,320 | 1,300 | 1,320 | 28,000 |
| 1985/02/18 | 1,350 | 1,350 | 1,310 | 1,330 | 22,000 |
| 1985/02/16 | 1,320 | 1,350 | 1,300 | 1,350 | 38,000 |
| 1985/02/15 | 1,390 | 1,400 | 1,300 | 1,310 | 65,000 |
| 1985/02/14 | 1,400 | 1,430 | 1,400 | 1,400 | 33,000 |
| 1985/02/13 | 1,410 | 1,410 | 1,400 | 1,400 | 18,000 |
| 1985/02/12 | 1,400 | 1,420 | 1,400 | 1,410 | 28,000 |
| 1985/02/08 | 1,410 | 1,420 | 1,400 | 1,410 | 30,000 |
| 1985/02/07 | 1,450 | 1,450 | 1,360 | 1,360 | 21,000 |
| 1985/02/06 | 1,460 | 1,490 | 1,450 | 1,470 | 24,000 |
| 1985/02/05 | 1,500 | 1,500 | 1,480 | 1,480 | 13,000 |
| 1985/02/04 | 1,520 | 1,520 | 1,500 | 1,500 | 15,000 |
| 1985/02/02 | 1,500 | 1,500 | 1,490 | 1,500 | 14,000 |
| 1985/02/01 | 1,530 | 1,530 | 1,510 | 1,510 | 19,000 |
| 1985/01/31 | 1,530 | 1,530 | 1,530 | 1,530 | 11,000 |
| 1985/01/30 | 1,580 | 1,590 | 1,540 | 1,550 | 50,000 |
| 1985/01/29 | 1,590 | 1,590 | 1,590 | 1,590 | 5,000 |
| 1985/01/28 | 1,600 | 1,610 | 1,600 | 1,600 | 13,000 |
| 1985/01/26 | 1,610 | 1,610 | 1,600 | 1,600 | 6,000 |
| 1985/01/25 | 1,610 | 1,610 | 1,600 | 1,600 | 8,000 |
| 1985/01/24 | 1,650 | 1,650 | 1,610 | 1,610 | 7,000 |
| 1985/01/23 | 1,600 | 1,610 | 1,600 | 1,600 | 12,000 |
| 1985/01/22 | 1,600 | 1,620 | 1,600 | 1,610 | 17,000 |
| 1985/01/21 | 1,600 | 1,600 | 1,590 | 1,590 | 14,000 |
| 1985/01/19 | 1,600 | 1,600 | 1,590 | 1,600 | 6,000 |
| 1985/01/18 | 1,600 | 1,600 | 1,590 | 1,600 | 11,000 |
| 1985/01/17 | 1,610 | 1,630 | 1,590 | 1,590 | 21,000 |
| 1985/01/16 | 1,610 | 1,620 | 1,610 | 1,620 | 6,000 |
| 1985/01/14 | 1,630 | 1,630 | 1,600 | 1,610 | 17,000 |
| 1985/01/10 | 1,650 | 1,650 | 1,630 | 1,630 | 4,000 |
| 1985/01/09 | 1,650 | 1,650 | 1,650 | 1,650 | 12,000 |
| 1985/01/08 | 1,650 | 1,700 | 1,650 | 1,700 | 4,000 |
| 1985/01/07 | 1,630 | 1,630 | 1,630 | 1,630 | 18,000 |
| 1985/01/05 | 1,620 | 1,630 | 1,620 | 1,630 | 3,000 |
| 1985/01/04 | 1,630 | 1,630 | 1,630 | 1,630 | 5,000 |