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 |
---|---|---|---|---|---|
1993/12/29 | 610 | 610 | 610 | 610 | 5,000 |
1993/12/27 | 610 | 610 | 610 | 610 | 5,000 |
1993/12/21 | 621 | 622 | 621 | 622 | 13,000 |
1993/12/20 | 611 | 611 | 611 | 611 | 9,000 |
1993/12/17 | 591 | 591 | 591 | 591 | 5,000 |
1993/12/16 | 565 | 570 | 565 | 570 | 2,000 |
1993/12/15 | 569 | 569 | 565 | 565 | 27,000 |
1993/12/13 | 565 | 568 | 565 | 568 | 4,000 |
1993/12/10 | 559 | 559 | 559 | 559 | 2,000 |
1993/12/09 | 535 | 535 | 535 | 535 | 2,000 |
1993/12/08 | 515 | 515 | 515 | 515 | 1,000 |
1993/12/07 | 530 | 530 | 530 | 530 | 1,000 |
1993/12/06 | 535 | 535 | 535 | 535 | 1,000 |
1993/12/03 | 550 | 550 | 545 | 550 | 8,000 |
1993/12/02 | 535 | 540 | 535 | 540 | 7,000 |
1993/12/01 | 500 | 510 | 500 | 510 | 18,000 |
1993/11/30 | 510 | 510 | 510 | 510 | 1,000 |
1993/11/29 | 540 | 540 | 515 | 515 | 5,000 |
1993/11/26 | 549 | 549 | 540 | 540 | 4,000 |
1993/11/25 | 560 | 560 | 550 | 550 | 10,000 |
1993/11/24 | 565 | 565 | 565 | 565 | 3,000 |
1993/11/19 | 600 | 600 | 599 | 599 | 11,000 |
1993/11/18 | 580 | 580 | 561 | 580 | 10,000 |
1993/11/17 | 591 | 591 | 591 | 591 | 2,000 |
1993/11/12 | 561 | 561 | 561 | 561 | 3,000 |
1993/11/11 | 562 | 562 | 562 | 562 | 2,000 |
1993/11/10 | 561 | 561 | 561 | 561 | 2,000 |
1993/11/08 | 560 | 560 | 560 | 560 | 5,000 |
1993/11/05 | 600 | 600 | 600 | 600 | 1,000 |
1993/11/04 | 600 | 600 | 600 | 600 | 5,000 |
1993/10/29 | 610 | 619 | 610 | 610 | 8,000 |
1993/10/27 | 611 | 625 | 610 | 625 | 6,000 |
1993/10/26 | 629 | 629 | 629 | 629 | 1,000 |
1993/10/25 | 610 | 630 | 610 | 630 | 12,000 |
1993/10/22 | 615 | 615 | 610 | 610 | 8,000 |
1993/10/21 | 615 | 615 | 615 | 615 | 4,000 |
1993/10/20 | 635 | 635 | 620 | 620 | 11,000 |
1993/10/19 | 630 | 630 | 615 | 615 | 5,000 |
1993/10/18 | 630 | 640 | 630 | 640 | 6,000 |
1993/10/15 | 610 | 610 | 610 | 610 | 7,000 |
1993/10/14 | 610 | 610 | 610 | 610 | 3,000 |
1993/10/13 | 611 | 611 | 610 | 611 | 8,000 |
1993/10/12 | 620 | 620 | 611 | 611 | 9,000 |
1993/10/08 | 630 | 630 | 630 | 630 | 11,000 |
1993/10/07 | 631 | 631 | 630 | 630 | 2,000 |
1993/10/06 | 630 | 630 | 630 | 630 | 5,000 |
1993/10/05 | 631 | 631 | 630 | 630 | 2,000 |
1993/10/04 | 630 | 630 | 630 | 630 | 3,000 |
1993/10/01 | 630 | 630 | 620 | 630 | 5,000 |
1993/09/30 | 630 | 630 | 620 | 630 | 7,000 |
1993/09/29 | 650 | 650 | 631 | 631 | 6,000 |
1993/09/27 | 679 | 679 | 679 | 679 | 7,000 |
1993/09/22 | 660 | 660 | 660 | 660 | 3,000 |
1993/09/21 | 669 | 670 | 669 | 670 | 4,000 |
1993/09/20 | 680 | 690 | 680 | 690 | 10,000 |
1993/09/17 | 640 | 640 | 640 | 640 | 4,000 |
1993/09/16 | 650 | 650 | 650 | 650 | 2,000 |
1993/09/14 | 647 | 647 | 647 | 647 | 5,000 |
1993/09/13 | 647 | 647 | 647 | 647 | 1,000 |
1993/09/10 | 637 | 637 | 637 | 637 | 2,000 |
1993/09/09 | 640 | 650 | 632 | 632 | 3,000 |
1993/09/08 | 640 | 640 | 640 | 640 | 1,000 |
1993/09/07 | 632 | 632 | 632 | 632 | 4,000 |
1993/09/06 | 631 | 631 | 631 | 631 | 20,000 |
1993/09/03 | 630 | 631 | 630 | 631 | 30,000 |
1993/09/02 | 638 | 638 | 631 | 631 | 23,000 |
1993/09/01 | 641 | 645 | 641 | 645 | 2,000 |
1993/08/31 | 630 | 640 | 630 | 640 | 35,000 |
1993/08/30 | 640 | 640 | 630 | 630 | 9,000 |
1993/08/27 | 640 | 640 | 640 | 640 | 5,000 |
1993/08/26 | 645 | 645 | 645 | 645 | 2,000 |
1993/08/25 | 660 | 660 | 640 | 640 | 9,000 |
1993/08/24 | 661 | 661 | 650 | 650 | 4,000 |
1993/08/23 | 674 | 674 | 670 | 670 | 4,000 |
1993/08/20 | 670 | 675 | 670 | 675 | 11,000 |
1993/08/19 | 669 | 670 | 669 | 670 | 2,000 |
1993/08/18 | 680 | 680 | 670 | 670 | 4,000 |
1993/08/17 | 685 | 685 | 685 | 685 | 1,000 |
1993/08/16 | 685 | 685 | 685 | 685 | 10,000 |
1993/08/13 | 686 | 686 | 686 | 686 | 9,000 |
1993/08/12 | 685 | 685 | 685 | 685 | 28,000 |
1993/08/11 | 690 | 690 | 685 | 690 | 145,000 |
1993/08/10 | 700 | 700 | 700 | 700 | 3,000 |
1993/08/09 | 700 | 700 | 700 | 700 | 3,000 |
1993/08/05 | 700 | 700 | 700 | 700 | 3,000 |
1993/08/04 | 700 | 700 | 700 | 700 | 2,000 |
1993/08/03 | 700 | 700 | 700 | 700 | 4,000 |
1993/08/02 | 703 | 703 | 700 | 700 | 3,000 |
1993/07/29 | 710 | 710 | 700 | 700 | 7,000 |
1993/07/28 | 710 | 710 | 710 | 710 | 5,000 |
1993/07/27 | 711 | 711 | 710 | 710 | 2,000 |
1993/07/23 | 740 | 740 | 740 | 740 | 4,000 |
1993/07/21 | 750 | 750 | 749 | 749 | 2,000 |
1993/07/20 | 750 | 760 | 750 | 750 | 11,000 |
1993/07/19 | 720 | 740 | 710 | 740 | 11,000 |
1993/07/16 | 720 | 720 | 720 | 720 | 1,000 |
1993/07/15 | 720 | 720 | 720 | 720 | 1,000 |
1993/07/09 | 720 | 720 | 720 | 720 | 1,000 |
1993/07/06 | 700 | 700 | 700 | 700 | 1,000 |
1993/06/29 | 730 | 740 | 730 | 740 | 3,000 |
1993/06/28 | 750 | 760 | 750 | 760 | 3,000 |
1993/06/25 | 744 | 744 | 744 | 744 | 4,000 |
1993/06/24 | 734 | 734 | 734 | 734 | 2,000 |
1993/06/23 | 730 | 735 | 730 | 735 | 8,000 |
1993/06/22 | 710 | 710 | 710 | 710 | 2,000 |
1993/06/21 | 730 | 730 | 710 | 710 | 2,000 |
1993/06/18 | 730 | 730 | 730 | 730 | 14,000 |
1993/06/17 | 710 | 710 | 710 | 710 | 1,000 |
1993/06/16 | 730 | 730 | 730 | 730 | 12,000 |
1993/06/15 | 751 | 751 | 730 | 730 | 4,000 |
1993/06/14 | 755 | 755 | 755 | 755 | 1,000 |
1993/06/10 | 780 | 780 | 770 | 770 | 3,000 |
1993/06/08 | 794 | 794 | 776 | 784 | 21,000 |
1993/06/07 | 770 | 784 | 770 | 784 | 33,000 |
1993/06/04 | 741 | 755 | 735 | 750 | 53,000 |
1993/06/03 | 740 | 740 | 730 | 735 | 20,000 |
1993/06/02 | 737 | 737 | 730 | 730 | 20,000 |
1993/06/01 | 750 | 750 | 735 | 735 | 16,000 |
1993/05/31 | 745 | 750 | 735 | 735 | 15,000 |
1993/05/28 | 745 | 745 | 725 | 745 | 25,000 |
1993/05/27 | 750 | 755 | 745 | 745 | 25,000 |
1993/05/26 | 745 | 745 | 745 | 745 | 6,000 |
1993/05/25 | 753 | 760 | 753 | 755 | 9,000 |
1993/05/24 | 744 | 753 | 744 | 753 | 2,000 |
1993/05/21 | 745 | 745 | 745 | 745 | 3,000 |
1993/05/20 | 745 | 750 | 740 | 740 | 11,000 |
1993/05/19 | 745 | 750 | 745 | 745 | 5,000 |
1993/05/18 | 760 | 760 | 750 | 750 | 8,000 |
1993/05/17 | 754 | 764 | 750 | 750 | 10,000 |
1993/05/14 | 755 | 755 | 755 | 755 | 10,000 |
1993/05/12 | 755 | 755 | 745 | 750 | 9,000 |
1993/05/11 | 746 | 760 | 746 | 755 | 9,000 |
1993/05/07 | 730 | 730 | 724 | 730 | 10,000 |
1993/05/06 | 754 | 764 | 754 | 754 | 11,000 |
1993/04/30 | 718 | 744 | 718 | 744 | 5,000 |
1993/04/28 | 702 | 718 | 701 | 710 | 12,000 |
1993/04/27 | 688 | 700 | 688 | 700 | 4,000 |
1993/04/26 | 718 | 718 | 718 | 718 | 3,000 |
1993/04/23 | 690 | 690 | 690 | 690 | 3,000 |
1993/04/22 | 729 | 729 | 710 | 710 | 4,000 |
1993/04/21 | 730 | 730 | 730 | 730 | 2,000 |
1993/04/20 | 740 | 744 | 740 | 744 | 9,000 |
1993/04/19 | 736 | 740 | 736 | 740 | 8,000 |
1993/04/16 | 730 | 744 | 730 | 740 | 17,000 |
1993/04/15 | 710 | 724 | 710 | 722 | 19,000 |
1993/04/14 | 710 | 710 | 707 | 707 | 11,000 |
1993/04/13 | 710 | 710 | 705 | 705 | 10,000 |
1993/04/09 | 710 | 710 | 701 | 701 | 11,000 |
1993/04/08 | 671 | 714 | 671 | 714 | 27,000 |
1993/04/07 | 671 | 671 | 670 | 670 | 9,000 |
1993/04/05 | 680 | 680 | 670 | 670 | 9,000 |
1993/04/02 | 689 | 689 | 689 | 689 | 5,000 |
1993/04/01 | 681 | 690 | 681 | 690 | 3,000 |
1993/03/31 | 699 | 699 | 681 | 681 | 11,000 |
1993/03/30 | 680 | 680 | 680 | 680 | 5,000 |
1993/03/29 | 660 | 660 | 660 | 660 | 3,000 |
1993/03/26 | 670 | 670 | 670 | 670 | 1,000 |
1993/03/24 | 650 | 650 | 650 | 650 | 1,000 |
1993/03/23 | 650 | 650 | 650 | 650 | 6,000 |
1993/03/22 | 660 | 660 | 650 | 650 | 4,000 |
1993/03/19 | 650 | 650 | 630 | 630 | 10,000 |
1993/03/18 | 599 | 610 | 599 | 610 | 26,000 |
1993/03/16 | 595 | 600 | 590 | 600 | 4,000 |
1993/03/12 | 600 | 600 | 595 | 595 | 4,000 |
1993/03/11 | 595 | 595 | 592 | 592 | 4,000 |
1993/03/10 | 595 | 595 | 595 | 595 | 14,000 |
1993/03/05 | 595 | 595 | 595 | 595 | 2,000 |
1993/03/04 | 595 | 595 | 595 | 595 | 3,000 |
1993/03/03 | 595 | 595 | 595 | 595 | 1,000 |
1993/03/02 | 620 | 621 | 620 | 620 | 13,000 |
1993/03/01 | 630 | 630 | 630 | 630 | 2,000 |
1993/02/26 | 615 | 615 | 615 | 615 | 2,000 |
1993/02/25 | 615 | 615 | 615 | 615 | 3,000 |
1993/02/24 | 615 | 615 | 615 | 615 | 4,000 |
1993/02/23 | 610 | 610 | 610 | 610 | 1,000 |
1993/02/19 | 623 | 623 | 622 | 622 | 12,000 |
1993/02/18 | 621 | 621 | 621 | 621 | 4,000 |
1993/02/09 | 620 | 620 | 615 | 615 | 6,000 |
1993/02/08 | 610 | 612 | 610 | 612 | 3,000 |
1993/02/03 | 604 | 604 | 604 | 604 | 1,000 |
1993/01/29 | 600 | 600 | 599 | 599 | 8,000 |
1993/01/28 | 620 | 620 | 599 | 599 | 17,000 |
1993/01/26 | 649 | 649 | 649 | 649 | 1,000 |
1993/01/25 | 649 | 649 | 648 | 649 | 7,000 |
1993/01/22 | 655 | 655 | 655 | 655 | 10,000 |
1993/01/21 | 655 | 655 | 655 | 655 | 1,000 |
1993/01/19 | 649 | 651 | 649 | 651 | 10,000 |
1993/01/14 | 649 | 649 | 649 | 649 | 21,000 |
1993/01/13 | 650 | 650 | 649 | 649 | 22,000 |
1993/01/07 | 650 | 650 | 650 | 650 | 3,000 |
1993/01/05 | 694 | 694 | 694 | 694 | 3,000 |
1993/01/04 | 694 | 704 | 694 | 704 | 13,000 |