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
1998/12/30 1,150 1,150 1,150 1,150 1,000
1998/12/28 1,100 1,150 1,090 1,090 4,000
1998/12/25 1,085 1,120 1,085 1,120 4,000
1998/12/24 1,150 1,150 1,090 1,090 50,000
1998/12/22 1,140 1,170 1,130 1,170 74,000
1998/12/21 1,150 1,170 1,140 1,170 19,000
1998/12/18 1,150 1,150 1,130 1,150 22,000
1998/12/17 1,130 1,135 1,130 1,135 6,000
1998/12/16 1,131 1,131 1,130 1,130 10,000
1998/12/15 1,150 1,180 1,130 1,130 18,000
1998/12/14 1,169 1,180 1,150 1,180 12,000
1998/12/11 1,140 1,150 1,130 1,150 25,000
1998/12/10 1,160 1,160 1,150 1,150 8,000
1998/12/09 1,150 1,160 1,150 1,160 7,000
1998/12/08 1,150 1,150 1,130 1,150 10,000
1998/12/04 1,160 1,160 1,150 1,160 15,000
1998/12/03 1,169 1,170 1,160 1,160 16,000
1998/12/02 1,160 1,161 1,150 1,160 5,000
1998/12/01 1,159 1,170 1,150 1,160 23,000
1998/11/30 1,150 1,190 1,150 1,160 13,000
1998/11/27 1,150 1,150 1,130 1,150 22,000
1998/11/26 1,144 1,145 1,130 1,131 9,000
1998/11/25 1,139 1,150 1,127 1,145 12,000
1998/11/24 1,150 1,150 1,136 1,139 24,000
1998/11/20 1,100 1,100 1,050 1,050 14,000
1998/11/19 1,050 1,060 1,042 1,042 9,000
1998/11/18 1,080 1,080 1,020 1,060 10,000
1998/11/17 1,080 1,080 1,050 1,050 5,000
1998/11/16 1,030 1,050 1,030 1,040 9,000
1998/11/13 1,049 1,050 1,030 1,030 12,000
1998/11/12 1,019 1,049 1,019 1,049 6,000
1998/11/11 1,040 1,040 1,011 1,019 7,000
1998/11/10 1,000 1,000 1,000 1,000 2,000
1998/11/09 1,049 1,049 1,049 1,049 3,000
1998/11/06 1,050 1,050 1,050 1,050 5,000
1998/11/05 1,040 1,050 1,030 1,040 11,000
1998/11/04 978 1,000 978 1,000 6,000
1998/11/02 926 929 926 928 6,000
1998/10/30 960 960 926 926 4,000
1998/10/29 947 950 947 950 8,000
1998/10/28 970 970 957 957 9,000
1998/10/27 1,000 1,000 995 995 9,000
1998/10/26 1,000 1,000 1,000 1,000 5,000
1998/10/23 1,034 1,040 1,000 1,000 19,000
1998/10/22 1,050 1,050 1,010 1,040 17,000
1998/10/21 955 1,010 955 1,000 24,000
1998/10/20 950 961 950 955 11,000
1998/10/19 970 970 950 950 10,000
1998/10/16 1,000 1,000 960 960 9,000
1998/10/15 995 995 980 980 10,000
1998/10/14 1,000 1,000 995 1,000 7,000
1998/10/13 1,000 1,000 1,000 1,000 19,000
1998/10/12 1,000 1,020 988 988 15,000
1998/10/09 1,000 1,050 1,000 1,050 8,000
1998/10/08 1,049 1,049 1,005 1,005 9,000
1998/10/07 1,010 1,050 1,000 1,050 16,000
1998/10/06 1,050 1,050 1,050 1,050 6,000
1998/10/05 1,000 1,010 1,000 1,000 6,000
1998/10/02 1,094 1,094 1,020 1,090 7,000
1998/10/01 1,020 1,021 1,020 1,020 5,000
1998/09/30 1,094 1,094 1,094 1,094 3,000
1998/09/29 1,099 1,100 1,076 1,100 5,000
1998/09/28 1,070 1,100 1,070 1,100 24,000
1998/09/25 1,110 1,120 1,070 1,070 20,000
1998/09/24 1,170 1,170 1,110 1,110 6,000
1998/09/22 1,180 1,180 1,150 1,150 12,000
1998/09/21 1,139 1,139 1,120 1,120 7,000
1998/09/18 1,190 1,190 1,140 1,140 5,000
1998/09/17 1,180 1,220 1,180 1,201 9,000
1998/09/16 1,160 1,170 1,140 1,170 38,000
1998/09/14 1,140 1,140 1,120 1,140 12,000
1998/09/11 1,160 1,160 1,080 1,080 27,000
1998/09/10 1,140 1,140 1,120 1,140 3,000
1998/09/09 1,101 1,107 1,101 1,105 9,000
1998/09/08 1,170 1,170 1,130 1,150 19,000
1998/09/07 1,151 1,170 1,151 1,170 7,000
1998/09/04 1,170 1,180 1,170 1,170 6,000
1998/09/03 1,191 1,200 1,170 1,170 18,000
1998/09/02 1,190 1,230 1,190 1,220 15,000
1998/09/01 1,120 1,200 1,120 1,200 18,000
1998/08/31 1,121 1,200 1,120 1,200 11,000
1998/08/28 1,050 1,150 1,050 1,120 35,000
1998/08/27 1,270 1,270 1,210 1,210 28,000
1998/08/26 1,325 1,325 1,286 1,290 11,000
1998/08/25 1,330 1,340 1,285 1,285 14,000
1998/08/24 1,348 1,348 1,300 1,330 31,000
1998/08/21 1,350 1,350 1,330 1,350 99,000
1998/08/20 1,320 1,340 1,300 1,329 52,000
1998/08/19 1,300 1,330 1,292 1,300 73,000
1998/08/18 1,254 1,290 1,253 1,270 18,000
1998/08/17 1,300 1,300 1,200 1,240 26,000
1998/08/14 1,240 1,280 1,230 1,280 35,000
1998/08/13 1,210 1,240 1,200 1,240 15,000
1998/08/12 1,209 1,209 1,170 1,200 30,000
1998/08/11 1,220 1,249 1,220 1,249 29,000
1998/08/10 1,270 1,270 1,211 1,230 23,000
1998/08/07 1,336 1,336 1,300 1,300 31,000
1998/08/06 1,370 1,370 1,330 1,350 33,000
1998/08/05 1,360 1,379 1,350 1,374 54,000
1998/08/04 1,369 1,380 1,355 1,380 52,000
1998/08/03 1,360 1,394 1,360 1,380 170,000
1998/07/31 1,290 1,360 1,280 1,358 198,000
1998/07/30 1,280 1,330 1,260 1,260 135,000
1998/07/29 1,230 1,291 1,220 1,279 133,000
1998/07/28 1,220 1,230 1,210 1,210 19,000
1998/07/27 1,219 1,230 1,210 1,210 40,000
1998/07/24 1,180 1,220 1,180 1,220 51,000
1998/07/23 1,210 1,210 1,187 1,200 42,000
1998/07/22 1,230 1,230 1,215 1,220 49,000
1998/07/21 1,210 1,250 1,210 1,245 115,000
1998/07/17 1,190 1,281 1,170 1,210 238,000
1998/07/16 1,030 1,201 1,021 1,190 186,000
1998/07/15 1,036 1,045 1,000 1,035 105,000
1998/07/14 1,036 1,036 1,036 1,036 90,000
1998/07/13 905 935 905 935 10,000
1998/07/10 900 902 900 902 7,000
1998/07/09 900 900 900 900 8,000
1998/07/08 900 900 900 900 3,000
1998/07/07 925 925 924 925 5,000
1998/07/06 900 930 900 930 23,000
1998/07/03 930 935 930 930 13,000
1998/07/02 920 930 909 930 15,000
1998/07/01 920 920 909 909 15,000
1998/06/30 910 910 900 909 5,000
1998/06/29 910 910 900 900 4,000
1998/06/26 900 900 900 900 6,000
1998/06/25 899 900 899 900 7,000
1998/06/23 900 900 900 900 4,000
1998/06/22 920 920 900 900 14,000
1998/06/19 900 900 900 900 6,000
1998/06/18 940 940 900 900 13,000
1998/06/17 900 900 900 900 4,000
1998/06/16 900 900 900 900 13,000
1998/06/15 900 903 900 900 7,000
1998/06/12 910 910 900 900 11,000
1998/06/11 881 881 870 870 5,000
1998/06/10 901 901 900 900 5,000
1998/06/09 900 900 900 900 8,000
1998/06/08 930 930 900 900 6,000
1998/06/05 930 930 920 920 3,000
1998/06/04 940 940 930 930 15,000
1998/06/03 961 970 940 940 27,000
1998/06/02 905 960 899 960 37,000
1998/06/01 850 910 850 905 71,000
1998/05/29 850 850 850 850 3,000
1998/05/28 848 848 835 840 10,000
1998/05/27 850 850 849 849 2,000
1998/05/26 850 850 835 850 9,000
1998/05/25 845 850 845 850 15,000
1998/05/22 848 848 848 848 6,000
1998/05/21 828 828 820 820 3,000
1998/05/20 828 849 828 849 6,000
1998/05/19 846 848 845 848 9,000
1998/05/18 848 848 848 848 3,000
1998/05/15 848 848 848 848 2,000
1998/05/14 790 790 790 790 1,000
1998/05/11 800 800 800 800 4,000
1998/05/06 850 850 850 850 3,000
1998/04/28 845 845 845 845 3,000
1998/04/27 795 795 795 795 3,000
1998/04/24 850 850 849 849 7,000
1998/04/22 805 825 805 825 15,000
1998/04/21 761 761 761 761 3,000
1998/04/20 800 800 761 761 3,000
1998/04/17 790 790 760 760 2,000
1998/04/16 770 770 770 770 2,000
1998/04/14 790 790 790 790 1,000
1998/04/13 760 760 760 760 2,000
1998/04/10 800 810 780 780 4,000
1998/04/09 819 820 819 820 4,000
1998/04/07 820 820 820 820 1,000
1998/04/06 800 820 800 820 9,000
1998/04/03 791 791 791 791 13,000
1998/04/02 850 850 821 821 11,000
1998/04/01 850 850 850 850 6,000
1998/03/31 850 850 850 850 7,000
1998/03/30 850 850 850 850 1,000
1998/03/27 860 860 855 855 11,000
1998/03/25 855 860 855 860 11,000
1998/03/24 831 850 831 850 6,000
1998/03/23 850 850 850 850 7,000
1998/03/20 831 831 831 831 1,000
1998/03/19 831 831 830 830 2,000
1998/03/18 862 862 860 860 5,000
1998/03/17 860 860 860 860 1,000
1998/03/13 831 831 831 831 3,000
1998/03/11 830 830 830 830 1,000
1998/03/10 830 830 830 830 1,000
1998/03/06 880 880 880 880 3,000
1998/03/05 830 830 820 820 5,000
1998/03/04 879 879 870 870 2,000
1998/03/03 900 900 880 880 5,000
1998/03/02 900 900 895 900 41,000
1998/02/27 859 900 851 880 22,000
1998/02/26 830 850 830 850 17,000
1998/02/25 829 829 800 820 20,000
1998/02/24 819 820 809 820 8,000
1998/02/23 820 820 820 820 8,000
1998/02/20 800 801 800 801 4,000
1998/02/19 800 809 800 802 21,000
1998/02/18 795 795 781 781 3,000
1998/02/17 780 780 780 780 2,000
1998/02/16 790 800 790 800 4,000
1998/02/13 799 799 780 780 23,000
1998/02/12 790 800 790 800 5,000
1998/02/10 782 790 781 790 5,000
1998/02/06 790 800 780 780 13,000
1998/02/05 810 810 800 800 6,000
1998/02/04 806 806 800 800 4,000
1998/02/03 791 800 790 800 5,000
1998/02/02 790 790 781 781 2,000
1998/01/30 810 810 810 810 3,000
1998/01/29 820 820 780 780 9,000
1998/01/28 801 820 801 801 8,000
1998/01/27 780 800 780 800 8,000
1998/01/26 775 780 770 780 12,000
1998/01/23 770 770 770 770 3,000
1998/01/22 770 775 760 760 9,000
1998/01/21 760 765 759 765 12,000
1998/01/20 750 758 750 750 9,000
1998/01/19 730 740 730 730 25,000
1998/01/16 665 675 665 675 14,000
1998/01/14 670 671 670 670 9,000
1998/01/13 667 667 665 665 4,000
1998/01/12 665 680 665 680 6,000
1998/01/08 665 665 665 665 5,000
1998/01/07 689 689 685 685 2,000
1998/01/05 700 700 690 690 9,000

このページの先頭へ