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 |