日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/26 959 960 959 960 4,000
1986/12/25 960 960 960 960 13,000
1986/12/22 960 960 951 960 7,000
1986/12/19 958 960 951 960 11,000
1986/12/18 960 960 950 960 9,000
1986/12/17 950 960 950 960 21,000
1986/12/15 881 893 881 890 35,000
1986/12/12 870 871 849 850 63,000
1986/12/11 910 911 880 880 25,000
1986/12/10 900 910 900 910 44,000
1986/12/09 920 936 911 911 17,000
1986/12/08 919 919 919 919 12,000
1986/12/05 956 960 956 956 4,000
1986/12/04 951 956 950 956 3,000
1986/12/03 980 990 950 950 12,000
1986/12/02 970 980 970 980 5,000
1986/12/01 980 980 970 970 9,000
1986/11/28 981 981 980 980 10,000
1986/11/25 980 980 980 980 1,000
1986/11/22 1,000 1,000 990 990 2,000
1986/11/21 991 991 980 980 17,000
1986/11/19 990 990 990 990 1,000
1986/11/18 1,000 1,000 1,000 1,000 2,000
1986/11/14 995 995 985 985 5,000
1986/11/13 992 993 992 993 2,000
1986/11/11 983 986 983 986 3,000
1986/11/10 981 982 981 982 2,000
1986/11/07 1,000 1,000 980 980 3,000
1986/11/06 1,050 1,050 1,000 1,010 16,000
1986/11/05 1,050 1,070 1,050 1,050 12,000
1986/11/04 1,050 1,050 1,050 1,050 12,000
1986/11/01 1,000 1,030 1,000 1,030 4,000
1986/10/31 980 998 980 998 4,000
1986/10/30 1,000 1,000 1,000 1,000 10,000
1986/10/28 1,020 1,040 980 980 12,000
1986/10/27 1,070 1,070 1,020 1,020 32,000
1986/10/24 921 921 921 921 20,000
1986/10/23 891 891 891 891 2,000
1986/10/22 875 875 875 875 1,000
1986/10/21 870 871 860 865 30,000
1986/10/20 862 872 862 872 5,000
1986/10/17 860 860 860 860 16,000
1986/10/16 860 860 860 860 19,000
1986/10/15 860 860 851 860 17,000
1986/10/14 860 860 860 860 14,000
1986/10/13 860 861 850 860 38,000
1986/10/09 860 860 860 860 10,000
1986/10/08 860 860 850 860 9,000
1986/10/07 860 860 860 860 3,000
1986/10/06 861 861 850 850 9,000
1986/10/04 871 873 860 860 24,000
1986/10/03 861 861 860 861 12,000
1986/10/02 881 881 841 845 16,000
1986/09/30 940 940 891 901 22,000
1986/09/29 952 952 939 940 19,000
1986/09/27 960 960 953 955 3,000
1986/09/26 953 970 953 970 3,000
1986/09/25 961 961 953 953 10,000
1986/09/24 952 960 952 960 6,000
1986/09/22 970 971 970 970 6,000
1986/09/18 952 970 951 970 4,000
1986/09/17 961 961 951 951 4,000
1986/09/12 974 974 970 970 4,000
1986/09/11 980 980 979 980 6,000
1986/09/10 982 982 970 970 7,000
1986/09/09 972 972 962 972 3,000
1986/09/08 970 972 970 970 4,000
1986/09/06 979 979 970 970 21,000
1986/09/05 981 982 979 980 46,000
1986/09/04 990 990 980 980 17,000
1986/09/03 1,000 1,000 1,000 1,000 5,000
1986/09/02 999 999 980 981 7,000
1986/09/01 1,000 1,000 1,000 1,000 10,000
1986/08/29 996 996 996 996 3,000
1986/08/28 991 992 991 992 2,000
1986/08/27 990 990 990 990 46,000
1986/08/26 1,010 1,010 1,010 1,010 3,000
1986/08/25 1,000 1,000 998 1,000 23,000
1986/08/23 991 1,000 991 1,000 12,000
1986/08/22 990 995 990 990 21,000
1986/08/21 990 990 990 990 10,000
1986/08/20 980 1,020 980 995 25,000
1986/08/19 1,020 1,020 1,020 1,020 4,000
1986/08/18 1,050 1,050 1,010 1,010 3,000
1986/08/15 1,070 1,070 1,050 1,050 3,000
1986/08/14 1,100 1,100 1,070 1,070 27,000
1986/08/13 1,100 1,100 1,100 1,100 12,000
1986/08/12 1,090 1,120 1,090 1,120 6,000
1986/08/08 1,090 1,100 1,090 1,090 10,000
1986/08/07 1,080 1,080 1,080 1,080 2,000
1986/08/05 1,070 1,070 1,070 1,070 6,000
1986/08/04 1,070 1,070 1,070 1,070 6,000
1986/07/31 1,100 1,120 1,080 1,080 9,000
1986/07/30 1,100 1,110 1,100 1,110 6,000
1986/07/29 1,100 1,100 1,100 1,100 2,000
1986/07/28 1,100 1,100 1,080 1,080 13,000
1986/07/26 1,060 1,070 1,060 1,070 16,000
1986/07/24 1,060 1,070 1,060 1,070 8,000
1986/07/23 1,060 1,070 1,050 1,070 9,000
1986/07/22 1,070 1,070 1,060 1,060 8,000
1986/07/21 1,090 1,090 1,090 1,090 9,000
1986/07/19 1,060 1,090 1,060 1,090 6,000
1986/07/18 1,100 1,100 1,080 1,080 9,000
1986/07/17 1,150 1,150 1,150 1,150 2,000
1986/07/16 1,160 1,170 1,150 1,170 13,000
1986/07/15 1,170 1,180 1,170 1,170 19,000
1986/07/14 1,180 1,200 1,180 1,180 12,000
1986/07/11 1,180 1,180 1,170 1,170 5,000
1986/07/10 1,170 1,170 1,170 1,170 1,000
1986/07/09 1,160 1,160 1,150 1,150 3,000
1986/07/07 1,170 1,170 1,150 1,150 35,000
1986/07/04 1,180 1,180 1,160 1,160 7,000
1986/07/03 1,200 1,200 1,200 1,200 11,000
1986/07/02 1,240 1,240 1,230 1,230 8,000
1986/06/28 1,250 1,450 1,250 1,440 65,000
1986/06/27 1,160 1,250 1,150 1,250 17,000
1986/06/26 1,200 1,200 1,160 1,160 3,000
1986/06/25 1,160 1,160 1,150 1,160 15,000
1986/06/24 1,170 1,170 1,140 1,140 14,000
1986/06/23 1,170 1,180 1,150 1,170 15,000
1986/06/21 1,180 1,180 1,150 1,150 8,000
1986/06/20 1,190 1,200 1,180 1,180 9,000
1986/06/18 1,200 1,200 1,200 1,200 12,000
1986/06/17 1,190 1,200 1,190 1,200 2,000
1986/06/16 1,170 1,200 1,170 1,200 15,000
1986/06/13 1,100 1,100 1,040 1,090 59,000
1986/06/12 1,150 1,150 1,100 1,100 35,000
1986/06/11 1,180 1,180 1,150 1,150 46,000
1986/06/10 1,190 1,190 1,170 1,170 25,000
1986/06/09 1,220 1,220 1,170 1,170 44,000
1986/06/06 1,190 1,200 1,190 1,200 6,000
1986/06/05 1,250 1,260 1,170 1,170 37,000
1986/06/04 1,250 1,250 1,240 1,250 5,000
1986/06/03 1,260 1,260 1,240 1,240 16,000
1986/06/02 1,240 1,250 1,240 1,250 6,000
1986/05/31 1,240 1,240 1,240 1,240 12,000
1986/05/30 1,240 1,240 1,200 1,200 40,000
1986/05/29 1,210 1,210 1,200 1,200 4,000
1986/05/28 1,240 1,240 1,220 1,220 4,000
1986/05/27 1,220 1,220 1,220 1,220 3,000
1986/05/26 1,230 1,230 1,200 1,200 32,000
1986/05/24 1,250 1,250 1,250 1,250 2,000
1986/05/23 1,210 1,220 1,210 1,210 10,000
1986/05/21 1,230 1,230 1,210 1,210 24,000
1986/05/20 1,240 1,240 1,230 1,230 5,000
1986/05/19 1,220 1,230 1,220 1,230 2,000
1986/05/15 1,260 1,260 1,250 1,250 7,000
1986/05/14 1,260 1,260 1,250 1,260 6,000
1986/05/13 1,230 1,230 1,230 1,230 1,000
1986/05/12 1,300 1,300 1,260 1,260 7,000
1986/05/09 1,330 1,330 1,300 1,330 11,000
1986/05/08 1,330 1,330 1,330 1,330 25,000
1986/05/07 1,330 1,330 1,330 1,330 17,000
1986/05/06 1,350 1,350 1,330 1,340 17,000
1986/05/02 1,320 1,350 1,320 1,350 10,000
1986/05/01 1,390 1,390 1,300 1,300 10,000
1986/04/30 1,370 1,400 1,370 1,390 8,000
1986/04/28 1,420 1,420 1,390 1,390 13,000
1986/04/26 1,400 1,430 1,390 1,430 36,000
1986/04/25 1,360 1,390 1,360 1,390 22,000
1986/04/24 1,360 1,360 1,330 1,360 26,000
1986/04/23 1,340 1,360 1,340 1,360 11,000
1986/04/22 1,290 1,350 1,290 1,350 24,000
1986/04/21 1,300 1,300 1,290 1,300 8,000
1986/04/19 1,300 1,300 1,280 1,300 6,000
1986/04/18 1,290 1,300 1,290 1,300 12,000
1986/04/17 1,280 1,290 1,250 1,280 9,000
1986/04/16 1,220 1,270 1,220 1,270 8,000
1986/04/15 1,250 1,250 1,200 1,200 7,000
1986/04/14 1,270 1,270 1,270 1,270 2,000
1986/04/11 1,280 1,280 1,270 1,270 8,000
1986/04/10 1,300 1,300 1,280 1,290 23,000
1986/04/09 1,260 1,280 1,260 1,280 11,000
1986/04/08 1,250 1,250 1,240 1,250 10,000
1986/04/07 1,260 1,260 1,250 1,250 5,000
1986/04/05 1,280 1,300 1,270 1,270 9,000
1986/04/04 1,250 1,270 1,250 1,270 6,000
1986/04/03 1,250 1,250 1,250 1,250 4,000
1986/04/02 1,220 1,220 1,210 1,210 5,000
1986/04/01 1,200 1,200 1,200 1,200 4,000
1986/03/31 1,220 1,220 1,210 1,210 9,000
1986/03/29 1,210 1,210 1,210 1,210 1,000
1986/03/28 1,190 1,220 1,190 1,220 10,000
1986/03/27 1,190 1,190 1,180 1,180 18,000
1986/03/26 1,220 1,220 1,190 1,190 10,000
1986/03/25 1,210 1,230 1,210 1,210 40,000
1986/03/24 1,210 1,210 1,200 1,210 20,000
1986/03/22 1,210 1,210 1,200 1,200 85,000
1986/03/20 1,190 1,210 1,180 1,210 87,000
1986/03/19 1,190 1,200 1,180 1,190 5,000
1986/03/18 1,180 1,180 1,180 1,180 5,000
1986/03/17 1,200 1,200 1,170 1,170 8,000
1986/03/14 1,190 1,190 1,170 1,190 8,000
1986/03/13 1,200 1,200 1,190 1,190 3,000
1986/03/12 1,210 1,210 1,210 1,210 1,000
1986/03/11 1,180 1,200 1,170 1,200 9,000
1986/03/10 1,170 1,200 1,170 1,200 13,000
1986/03/07 1,260 1,260 1,260 1,260 3,000
1986/03/06 1,270 1,270 1,260 1,260 5,000
1986/03/05 1,250 1,290 1,250 1,290 9,000
1986/03/04 1,170 1,200 1,170 1,200 8,000
1986/03/03 1,180 1,180 1,170 1,170 9,000
1986/03/01 1,200 1,200 1,180 1,180 6,000
1986/02/28 1,210 1,210 1,200 1,200 19,000
1986/02/27 1,250 1,250 1,230 1,230 8,000
1986/02/26 1,260 1,260 1,250 1,250 6,000
1986/02/25 1,260 1,260 1,260 1,260 19,000
1986/02/24 1,280 1,280 1,280 1,280 1,000
1986/02/22 1,300 1,300 1,280 1,280 10,000
1986/02/21 1,270 1,300 1,250 1,300 8,000
1986/02/20 1,290 1,290 1,280 1,280 4,000
1986/02/19 1,270 1,300 1,270 1,300 5,000
1986/02/18 1,260 1,270 1,260 1,270 13,000
1986/02/15 1,250 1,250 1,250 1,250 5,000
1986/02/13 1,290 1,290 1,290 1,290 6,000
1986/02/12 1,360 1,360 1,320 1,350 12,000
1986/02/10 1,380 1,380 1,370 1,380 7,000
1986/02/07 1,410 1,430 1,400 1,400 7,000
1986/02/06 1,420 1,420 1,420 1,420 5,000
1986/02/05 1,400 1,410 1,390 1,400 10,000
1986/02/04 1,410 1,410 1,400 1,400 10,000
1986/02/01 1,400 1,430 1,400 1,430 21,000
1986/01/31 1,410 1,420 1,380 1,420 30,000
1986/01/30 1,440 1,440 1,400 1,410 18,000
1986/01/29 1,440 1,470 1,430 1,440 40,000
1986/01/28 1,370 1,440 1,370 1,430 38,000
1986/01/27 1,350 1,370 1,330 1,370 39,000
1986/01/25 1,350 1,350 1,350 1,350 12,000
1986/01/24 1,330 1,350 1,320 1,330 31,000
1986/01/23 1,290 1,320 1,290 1,310 96,000
1986/01/22 1,280 1,300 1,280 1,300 25,000
1986/01/21 1,240 1,280 1,240 1,270 12,000
1986/01/20 1,220 1,230 1,220 1,230 4,000
1986/01/18 1,220 1,220 1,220 1,220 7,000
1986/01/17 1,220 1,230 1,220 1,220 9,000
1986/01/16 1,220 1,230 1,220 1,230 8,000
1986/01/14 1,250 1,250 1,220 1,220 4,000
1986/01/13 1,270 1,270 1,200 1,200 4,000
1986/01/10 1,290 1,300 1,280 1,280 6,000
1986/01/09 1,300 1,300 1,270 1,300 29,000
1986/01/08 1,300 1,300 1,280 1,290 44,000
1986/01/07 1,280 1,280 1,280 1,280 38,000
1986/01/06 1,270 1,270 1,270 1,270 3,000
1986/01/04 1,230 1,250 1,210 1,250 9,000

このページの先頭へ