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 |
---|---|---|---|---|---|
1994/12/30 | 798 | 798 | 790 | 798 | 5,000 |
1994/12/29 | 808 | 808 | 798 | 798 | 3,000 |
1994/12/28 | 820 | 820 | 808 | 808 | 5,000 |
1994/12/27 | 820 | 820 | 820 | 820 | 2,000 |
1994/12/26 | 830 | 830 | 820 | 820 | 2,000 |
1994/12/22 | 827 | 830 | 820 | 830 | 6,000 |
1994/12/21 | 817 | 817 | 807 | 807 | 6,000 |
1994/12/20 | 800 | 802 | 800 | 802 | 5,000 |
1994/12/19 | 790 | 790 | 790 | 790 | 2,000 |
1994/12/16 | 779 | 800 | 779 | 800 | 12,000 |
1994/12/15 | 780 | 780 | 770 | 779 | 8,000 |
1994/12/14 | 800 | 800 | 800 | 800 | 1,000 |
1994/12/13 | 799 | 799 | 799 | 799 | 1,000 |
1994/12/06 | 840 | 840 | 840 | 840 | 4,000 |
1994/12/05 | 839 | 840 | 839 | 839 | 3,000 |
1994/12/02 | 821 | 840 | 820 | 840 | 6,000 |
1994/12/01 | 830 | 830 | 820 | 820 | 2,000 |
1994/11/29 | 801 | 801 | 800 | 800 | 3,000 |
1994/11/28 | 770 | 771 | 770 | 771 | 9,000 |
1994/11/25 | 800 | 800 | 800 | 800 | 11,000 |
1994/11/24 | 829 | 829 | 825 | 825 | 3,000 |
1994/11/22 | 845 | 845 | 845 | 845 | 1,000 |
1994/11/21 | 861 | 861 | 850 | 850 | 7,000 |
1994/11/18 | 845 | 845 | 845 | 845 | 3,000 |
1994/11/16 | 865 | 865 | 865 | 865 | 2,000 |
1994/11/15 | 865 | 865 | 865 | 865 | 1,000 |
1994/11/14 | 838 | 855 | 838 | 855 | 6,000 |
1994/11/11 | 840 | 840 | 830 | 830 | 3,000 |
1994/11/10 | 840 | 840 | 840 | 840 | 3,000 |
1994/11/09 | 870 | 870 | 870 | 870 | 2,000 |
1994/11/07 | 899 | 900 | 895 | 895 | 8,000 |
1994/11/04 | 900 | 910 | 900 | 900 | 10,000 |
1994/11/02 | 900 | 900 | 900 | 900 | 5,000 |
1994/11/01 | 901 | 910 | 900 | 910 | 73,000 |
1994/10/31 | 900 | 900 | 900 | 900 | 5,000 |
1994/10/28 | 900 | 900 | 900 | 900 | 1,000 |
1994/10/27 | 899 | 899 | 899 | 899 | 1,000 |
1994/10/26 | 900 | 900 | 900 | 900 | 1,000 |
1994/10/25 | 900 | 900 | 900 | 900 | 7,000 |
1994/10/24 | 920 | 930 | 919 | 930 | 12,000 |
1994/10/19 | 896 | 896 | 896 | 896 | 1,000 |
1994/10/18 | 891 | 891 | 880 | 886 | 10,000 |
1994/10/17 | 891 | 891 | 891 | 891 | 2,000 |
1994/10/14 | 890 | 890 | 890 | 890 | 2,000 |
1994/10/13 | 885 | 890 | 885 | 890 | 10,000 |
1994/10/12 | 885 | 885 | 885 | 885 | 1,000 |
1994/10/11 | 880 | 880 | 880 | 880 | 1,000 |
1994/10/07 | 870 | 870 | 870 | 870 | 4,000 |
1994/10/06 | 870 | 870 | 870 | 870 | 6,000 |
1994/10/05 | 885 | 888 | 885 | 885 | 12,000 |
1994/10/04 | 892 | 892 | 892 | 892 | 3,000 |
1994/10/03 | 884 | 885 | 884 | 885 | 4,000 |
1994/09/30 | 885 | 885 | 885 | 885 | 2,000 |
1994/09/29 | 885 | 885 | 885 | 885 | 1,000 |
1994/09/28 | 900 | 900 | 895 | 895 | 4,000 |
1994/09/27 | 900 | 900 | 900 | 900 | 3,000 |
1994/09/26 | 925 | 925 | 905 | 905 | 3,000 |
1994/09/22 | 905 | 905 | 905 | 905 | 7,000 |
1994/09/20 | 870 | 880 | 870 | 880 | 6,000 |
1994/09/16 | 920 | 920 | 920 | 920 | 2,000 |
1994/09/14 | 920 | 920 | 920 | 920 | 3,000 |
1994/09/13 | 939 | 939 | 935 | 935 | 2,000 |
1994/09/09 | 935 | 935 | 935 | 935 | 1,000 |
1994/09/06 | 970 | 970 | 940 | 940 | 5,000 |
1994/09/02 | 1,010 | 1,010 | 1,000 | 1,000 | 18,000 |
1994/09/01 | 1,000 | 1,000 | 1,000 | 1,000 | 14,000 |
1994/08/31 | 1,020 | 1,040 | 1,000 | 1,000 | 15,000 |
1994/08/30 | 990 | 1,020 | 990 | 1,020 | 34,000 |
1994/08/25 | 911 | 912 | 911 | 912 | 4,000 |
1994/08/23 | 930 | 930 | 910 | 910 | 3,000 |
1994/08/22 | 931 | 931 | 930 | 930 | 2,000 |
1994/08/19 | 950 | 950 | 930 | 930 | 4,000 |
1994/08/18 | 950 | 950 | 950 | 950 | 7,000 |
1994/08/17 | 950 | 950 | 950 | 950 | 1,000 |
1994/08/15 | 950 | 950 | 920 | 920 | 4,000 |
1994/08/12 | 951 | 951 | 950 | 950 | 5,000 |
1994/08/11 | 950 | 950 | 950 | 950 | 1,000 |
1994/08/10 | 970 | 970 | 955 | 955 | 2,000 |
1994/08/09 | 980 | 980 | 980 | 980 | 1,000 |
1994/08/08 | 985 | 985 | 985 | 985 | 3,000 |
1994/08/05 | 955 | 955 | 955 | 955 | 1,000 |
1994/08/04 | 952 | 955 | 952 | 955 | 5,000 |
1994/08/03 | 960 | 960 | 950 | 950 | 3,000 |
1994/08/02 | 970 | 970 | 970 | 970 | 8,000 |
1994/08/01 | 970 | 980 | 970 | 980 | 10,000 |
1994/07/29 | 980 | 980 | 980 | 980 | 8,000 |
1994/07/28 | 970 | 980 | 970 | 980 | 14,000 |
1994/07/27 | 980 | 980 | 970 | 970 | 3,000 |
1994/07/26 | 973 | 1,000 | 972 | 1,000 | 6,000 |
1994/07/25 | 972 | 972 | 972 | 972 | 3,000 |
1994/07/22 | 980 | 980 | 970 | 970 | 5,000 |
1994/07/21 | 1,020 | 1,020 | 1,000 | 1,020 | 11,000 |
1994/07/20 | 1,010 | 1,010 | 1,000 | 1,000 | 5,000 |
1994/07/19 | 1,050 | 1,050 | 1,020 | 1,020 | 17,000 |
1994/07/18 | 1,050 | 1,070 | 1,050 | 1,050 | 37,000 |
1994/07/15 | 990 | 1,000 | 990 | 1,000 | 3,000 |
1994/07/14 | 990 | 990 | 980 | 985 | 18,000 |
1994/07/13 | 990 | 990 | 990 | 990 | 3,000 |
1994/07/12 | 985 | 990 | 984 | 990 | 10,000 |
1994/07/11 | 990 | 990 | 990 | 990 | 5,000 |
1994/07/08 | 992 | 1,000 | 992 | 992 | 6,000 |
1994/07/07 | 1,030 | 1,030 | 990 | 990 | 23,000 |
1994/07/06 | 990 | 1,030 | 980 | 1,030 | 47,000 |
1994/07/05 | 990 | 990 | 990 | 990 | 4,000 |
1994/07/04 | 1,000 | 1,000 | 990 | 990 | 3,000 |
1994/07/01 | 995 | 1,000 | 995 | 995 | 10,000 |
1994/06/30 | 980 | 995 | 980 | 995 | 34,000 |
1994/06/29 | 985 | 986 | 985 | 985 | 7,000 |
1994/06/28 | 992 | 995 | 992 | 995 | 8,000 |
1994/06/27 | 999 | 1,000 | 980 | 990 | 15,000 |
1994/06/24 | 1,030 | 1,030 | 1,010 | 1,010 | 5,000 |
1994/06/23 | 1,000 | 1,050 | 1,000 | 1,040 | 22,000 |
1994/06/22 | 995 | 1,000 | 990 | 1,000 | 18,000 |
1994/06/21 | 1,040 | 1,040 | 1,000 | 1,000 | 22,000 |
1994/06/20 | 1,050 | 1,070 | 1,030 | 1,060 | 69,000 |
1994/06/17 | 1,000 | 1,030 | 1,000 | 1,030 | 22,000 |
1994/06/16 | 980 | 981 | 980 | 980 | 6,000 |
1994/06/15 | 1,000 | 1,010 | 1,000 | 1,000 | 15,000 |
1994/06/14 | 1,010 | 1,010 | 990 | 1,010 | 27,000 |
1994/06/13 | 1,030 | 1,030 | 1,000 | 1,010 | 21,000 |
1994/06/10 | 1,030 | 1,040 | 1,010 | 1,010 | 54,000 |
1994/06/09 | 979 | 1,020 | 975 | 1,020 | 119,000 |
1994/06/08 | 950 | 975 | 945 | 967 | 65,000 |
1994/06/07 | 880 | 940 | 880 | 930 | 66,000 |
1994/06/03 | 899 | 899 | 883 | 890 | 16,000 |
1994/06/02 | 910 | 910 | 899 | 899 | 16,000 |
1994/06/01 | 862 | 900 | 860 | 900 | 28,000 |
1994/05/31 | 880 | 880 | 860 | 870 | 18,000 |
1994/05/30 | 859 | 880 | 859 | 870 | 23,000 |
1994/05/27 | 865 | 865 | 850 | 860 | 10,000 |
1994/05/26 | 856 | 865 | 856 | 865 | 4,000 |
1994/05/25 | 860 | 865 | 850 | 860 | 11,000 |
1994/05/24 | 850 | 851 | 846 | 850 | 11,000 |
1994/05/23 | 865 | 870 | 851 | 851 | 13,000 |
1994/05/20 | 881 | 881 | 859 | 866 | 48,000 |
1994/05/19 | 810 | 880 | 810 | 879 | 73,000 |
1994/05/18 | 805 | 807 | 797 | 807 | 8,000 |
1994/05/17 | 811 | 820 | 810 | 810 | 11,000 |
1994/05/16 | 820 | 824 | 817 | 817 | 7,000 |
1994/05/13 | 820 | 830 | 817 | 830 | 21,000 |
1994/05/11 | 820 | 820 | 820 | 820 | 13,000 |
1994/05/10 | 825 | 825 | 820 | 820 | 23,000 |
1994/05/09 | 819 | 820 | 819 | 820 | 8,000 |
1994/05/02 | 819 | 819 | 819 | 819 | 1,000 |
1994/04/28 | 820 | 820 | 820 | 820 | 3,000 |
1994/04/27 | 819 | 820 | 819 | 820 | 4,000 |
1994/04/26 | 820 | 820 | 820 | 820 | 2,000 |
1994/04/25 | 823 | 832 | 820 | 823 | 8,000 |
1994/04/22 | 830 | 830 | 822 | 823 | 5,000 |
1994/04/21 | 830 | 830 | 830 | 830 | 12,000 |
1994/04/20 | 830 | 832 | 830 | 832 | 3,000 |
1994/04/19 | 820 | 825 | 820 | 825 | 9,000 |
1994/04/18 | 830 | 833 | 830 | 832 | 10,000 |
1994/04/15 | 825 | 825 | 810 | 811 | 14,000 |
1994/04/14 | 840 | 840 | 825 | 830 | 8,000 |
1994/04/13 | 820 | 830 | 820 | 830 | 14,000 |
1994/04/12 | 816 | 820 | 815 | 815 | 10,000 |
1994/04/11 | 816 | 816 | 809 | 810 | 6,000 |
1994/04/08 | 801 | 820 | 801 | 806 | 14,000 |
1994/04/07 | 820 | 820 | 800 | 800 | 6,000 |
1994/04/06 | 810 | 815 | 800 | 810 | 14,000 |
1994/04/05 | 770 | 800 | 770 | 800 | 16,000 |
1994/04/04 | 801 | 801 | 780 | 790 | 7,000 |
1994/04/01 | 800 | 800 | 795 | 800 | 11,000 |
1994/03/31 | 771 | 785 | 771 | 785 | 7,000 |
1994/03/30 | 770 | 770 | 770 | 770 | 2,000 |
1994/03/29 | 795 | 795 | 785 | 790 | 7,000 |
1994/03/28 | 799 | 802 | 790 | 802 | 18,000 |
1994/03/25 | 793 | 803 | 793 | 803 | 9,000 |
1994/03/24 | 803 | 803 | 790 | 803 | 5,000 |
1994/03/23 | 803 | 803 | 802 | 803 | 4,000 |
1994/03/22 | 793 | 810 | 793 | 810 | 12,000 |
1994/03/18 | 800 | 800 | 790 | 790 | 10,000 |
1994/03/17 | 794 | 800 | 790 | 800 | 19,000 |
1994/03/16 | 798 | 800 | 790 | 800 | 14,000 |
1994/03/15 | 844 | 844 | 820 | 820 | 18,000 |
1994/03/14 | 840 | 850 | 830 | 850 | 47,000 |
1994/03/11 | 802 | 840 | 800 | 840 | 54,000 |
1994/03/10 | 760 | 795 | 760 | 790 | 40,000 |
1994/03/09 | 762 | 762 | 735 | 752 | 24,000 |
1994/03/08 | 765 | 775 | 754 | 754 | 23,000 |
1994/03/07 | 700 | 765 | 700 | 765 | 45,000 |
1994/03/04 | 690 | 690 | 690 | 690 | 54,000 |
1994/03/03 | 720 | 720 | 720 | 720 | 2,000 |
1994/03/02 | 720 | 720 | 720 | 720 | 2,000 |
1994/03/01 | 730 | 740 | 715 | 740 | 30,000 |
1994/02/28 | 681 | 750 | 680 | 740 | 32,000 |
1994/02/25 | 650 | 690 | 650 | 680 | 34,000 |
1994/02/24 | 641 | 648 | 635 | 635 | 10,000 |
1994/02/23 | 640 | 640 | 640 | 640 | 2,000 |
1994/02/22 | 640 | 640 | 640 | 640 | 2,000 |
1994/02/21 | 630 | 649 | 630 | 649 | 13,000 |
1994/02/17 | 640 | 650 | 640 | 650 | 7,000 |
1994/02/16 | 625 | 625 | 625 | 625 | 2,000 |
1994/02/15 | 625 | 625 | 625 | 625 | 2,000 |
1994/02/14 | 639 | 639 | 635 | 635 | 5,000 |
1994/02/09 | 639 | 639 | 625 | 625 | 3,000 |
1994/02/08 | 639 | 639 | 639 | 639 | 3,000 |
1994/02/07 | 640 | 640 | 621 | 621 | 3,000 |
1994/02/04 | 640 | 640 | 640 | 640 | 2,000 |
1994/02/03 | 640 | 640 | 610 | 610 | 7,000 |
1994/02/02 | 639 | 640 | 639 | 640 | 2,000 |
1994/02/01 | 620 | 640 | 620 | 639 | 4,000 |
1994/01/31 | 640 | 640 | 640 | 640 | 5,000 |
1994/01/28 | 600 | 600 | 590 | 590 | 4,000 |
1994/01/27 | 619 | 620 | 619 | 620 | 2,000 |
1994/01/26 | 639 | 639 | 630 | 639 | 6,000 |
1994/01/24 | 590 | 590 | 590 | 590 | 5,000 |
1994/01/21 | 639 | 639 | 639 | 639 | 1,000 |
1994/01/20 | 630 | 640 | 630 | 640 | 8,000 |
1994/01/18 | 601 | 602 | 600 | 600 | 11,000 |
1994/01/14 | 600 | 600 | 600 | 600 | 1,000 |
1994/01/13 | 615 | 615 | 615 | 615 | 3,000 |
1994/01/11 | 630 | 631 | 630 | 630 | 3,000 |
1994/01/06 | 630 | 630 | 630 | 630 | 1,000 |