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 |
|---|---|---|---|---|---|
| 1999/12/30 | 1,011 | 1,090 | 1,010 | 1,090 | 8,000 |
| 1999/12/29 | 1,050 | 1,050 | 1,000 | 1,000 | 4,000 |
| 1999/12/28 | 1,099 | 1,099 | 1,099 | 1,099 | 4,000 |
| 1999/12/27 | 1,060 | 1,114 | 1,060 | 1,114 | 7,000 |
| 1999/12/24 | 1,090 | 1,092 | 1,060 | 1,092 | 21,000 |
| 1999/12/22 | 970 | 1,020 | 970 | 1,000 | 53,000 |
| 1999/12/21 | 1,090 | 1,090 | 990 | 1,001 | 9,000 |
| 1999/12/20 | 1,140 | 1,180 | 1,091 | 1,091 | 7,000 |
| 1999/12/17 | 1,160 | 1,160 | 1,100 | 1,160 | 32,000 |
| 1999/12/16 | 1,090 | 1,147 | 1,090 | 1,140 | 8,000 |
| 1999/12/15 | 1,101 | 1,101 | 1,090 | 1,090 | 5,000 |
| 1999/12/14 | 1,080 | 1,140 | 1,080 | 1,100 | 9,000 |
| 1999/12/13 | 1,150 | 1,150 | 1,130 | 1,130 | 5,000 |
| 1999/12/10 | 1,174 | 1,174 | 1,130 | 1,170 | 25,000 |
| 1999/12/09 | 1,145 | 1,190 | 1,145 | 1,174 | 47,000 |
| 1999/12/08 | 1,130 | 1,150 | 1,130 | 1,150 | 21,000 |
| 1999/12/07 | 1,170 | 1,170 | 1,146 | 1,150 | 15,000 |
| 1999/12/06 | 1,110 | 1,160 | 1,110 | 1,146 | 17,000 |
| 1999/12/03 | 1,180 | 1,180 | 1,102 | 1,102 | 5,000 |
| 1999/12/02 | 1,150 | 1,150 | 1,080 | 1,080 | 13,000 |
| 1999/12/01 | 1,150 | 1,150 | 1,100 | 1,100 | 15,000 |
| 1999/11/30 | 1,160 | 1,161 | 1,100 | 1,100 | 31,000 |
| 1999/11/29 | 1,149 | 1,180 | 1,149 | 1,180 | 8,000 |
| 1999/11/26 | 1,189 | 1,189 | 1,150 | 1,150 | 15,000 |
| 1999/11/25 | 1,240 | 1,250 | 1,149 | 1,190 | 56,000 |
| 1999/11/24 | 1,200 | 1,250 | 1,190 | 1,240 | 132,000 |
| 1999/11/19 | 956 | 956 | 955 | 955 | 8,000 |
| 1999/11/18 | 951 | 955 | 951 | 955 | 10,000 |
| 1999/11/17 | 950 | 951 | 950 | 950 | 14,000 |
| 1999/11/16 | 900 | 930 | 899 | 911 | 19,000 |
| 1999/11/15 | 930 | 930 | 850 | 880 | 20,000 |
| 1999/11/12 | 950 | 951 | 935 | 935 | 13,000 |
| 1999/11/11 | 989 | 990 | 950 | 950 | 20,000 |
| 1999/11/10 | 934 | 990 | 934 | 979 | 16,000 |
| 1999/11/09 | 999 | 1,000 | 990 | 994 | 15,000 |
| 1999/11/08 | 991 | 1,000 | 991 | 1,000 | 15,000 |
| 1999/11/05 | 1,001 | 1,005 | 990 | 990 | 18,000 |
| 1999/11/04 | 1,000 | 1,020 | 990 | 1,000 | 39,000 |
| 1999/11/02 | 1,016 | 1,030 | 1,010 | 1,010 | 14,000 |
| 1999/11/01 | 1,030 | 1,030 | 1,010 | 1,010 | 15,000 |
| 1999/10/29 | 1,069 | 1,069 | 1,051 | 1,051 | 12,000 |
| 1999/10/28 | 1,030 | 1,049 | 1,030 | 1,049 | 7,000 |
| 1999/10/27 | 1,053 | 1,059 | 1,041 | 1,059 | 11,000 |
| 1999/10/26 | 1,051 | 1,076 | 1,051 | 1,053 | 9,000 |
| 1999/10/25 | 1,030 | 1,060 | 1,030 | 1,050 | 20,000 |
| 1999/10/22 | 1,091 | 1,091 | 1,050 | 1,050 | 18,000 |
| 1999/10/21 | 1,093 | 1,093 | 1,051 | 1,051 | 9,000 |
| 1999/10/20 | 1,118 | 1,118 | 1,098 | 1,098 | 5,000 |
| 1999/10/19 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1999/10/18 | 1,117 | 1,117 | 1,060 | 1,060 | 14,000 |
| 1999/10/15 | 1,070 | 1,120 | 1,070 | 1,118 | 8,000 |
| 1999/10/14 | 1,095 | 1,096 | 1,080 | 1,080 | 3,000 |
| 1999/10/13 | 1,051 | 1,076 | 1,051 | 1,075 | 11,000 |
| 1999/10/12 | 1,119 | 1,119 | 1,050 | 1,050 | 10,000 |
| 1999/10/08 | 1,150 | 1,150 | 1,110 | 1,145 | 5,000 |
| 1999/10/07 | 1,088 | 1,140 | 1,080 | 1,080 | 11,000 |
| 1999/10/06 | 1,078 | 1,078 | 1,072 | 1,072 | 4,000 |
| 1999/10/05 | 1,151 | 1,178 | 1,098 | 1,098 | 4,000 |
| 1999/10/04 | 1,178 | 1,178 | 1,178 | 1,178 | 7,000 |
| 1999/10/01 | 1,099 | 1,190 | 1,099 | 1,180 | 15,000 |
| 1999/09/30 | 1,080 | 1,100 | 1,080 | 1,100 | 11,000 |
| 1999/09/29 | 1,080 | 1,080 | 1,050 | 1,050 | 12,000 |
| 1999/09/28 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 |
| 1999/09/27 | 1,032 | 1,040 | 1,032 | 1,040 | 8,000 |
| 1999/09/24 | 1,035 | 1,090 | 1,031 | 1,080 | 13,000 |
| 1999/09/22 | 1,111 | 1,111 | 1,031 | 1,040 | 21,000 |
| 1999/09/21 | 1,100 | 1,110 | 1,100 | 1,100 | 10,000 |
| 1999/09/20 | 1,148 | 1,158 | 1,148 | 1,149 | 26,000 |
| 1999/09/17 | 1,150 | 1,150 | 1,100 | 1,108 | 8,000 |
| 1999/09/16 | 1,149 | 1,150 | 1,110 | 1,150 | 19,000 |
| 1999/09/14 | 1,139 | 1,160 | 1,139 | 1,160 | 21,000 |
| 1999/09/13 | 1,150 | 1,150 | 1,105 | 1,119 | 15,000 |
| 1999/09/10 | 1,160 | 1,160 | 1,080 | 1,090 | 29,000 |
| 1999/09/09 | 1,100 | 1,161 | 1,100 | 1,144 | 15,000 |
| 1999/09/08 | 1,159 | 1,159 | 1,150 | 1,159 | 6,000 |
| 1999/09/07 | 1,160 | 1,160 | 1,150 | 1,159 | 9,000 |
| 1999/09/06 | 1,165 | 1,165 | 1,160 | 1,160 | 9,000 |
| 1999/09/03 | 1,150 | 1,174 | 1,150 | 1,174 | 10,000 |
| 1999/09/02 | 1,155 | 1,175 | 1,150 | 1,175 | 15,000 |
| 1999/09/01 | 1,180 | 1,180 | 1,151 | 1,156 | 6,000 |
| 1999/08/31 | 1,200 | 1,200 | 1,191 | 1,191 | 13,000 |
| 1999/08/30 | 1,200 | 1,201 | 1,200 | 1,200 | 8,000 |
| 1999/08/27 | 1,200 | 1,201 | 1,200 | 1,200 | 6,000 |
| 1999/08/26 | 1,199 | 1,200 | 1,199 | 1,200 | 4,000 |
| 1999/08/25 | 1,180 | 1,223 | 1,180 | 1,219 | 27,000 |
| 1999/08/24 | 1,161 | 1,185 | 1,160 | 1,170 | 34,000 |
| 1999/08/23 | 1,200 | 1,200 | 1,150 | 1,180 | 58,000 |
| 1999/08/20 | 1,280 | 1,280 | 1,279 | 1,279 | 7,000 |
| 1999/08/19 | 1,297 | 1,297 | 1,270 | 1,279 | 15,000 |
| 1999/08/18 | 1,310 | 1,310 | 1,290 | 1,298 | 8,000 |
| 1999/08/17 | 1,291 | 1,300 | 1,285 | 1,298 | 24,000 |
| 1999/08/16 | 1,300 | 1,300 | 1,280 | 1,280 | 11,000 |
| 1999/08/13 | 1,270 | 1,271 | 1,270 | 1,270 | 8,000 |
| 1999/08/12 | 1,280 | 1,280 | 1,270 | 1,270 | 5,000 |
| 1999/08/11 | 1,270 | 1,281 | 1,260 | 1,280 | 23,000 |
| 1999/08/10 | 1,300 | 1,300 | 1,280 | 1,280 | 4,000 |
| 1999/08/09 | 1,250 | 1,320 | 1,250 | 1,299 | 21,000 |
| 1999/08/06 | 1,170 | 1,211 | 1,170 | 1,211 | 22,000 |
| 1999/08/05 | 1,250 | 1,250 | 1,150 | 1,150 | 35,000 |
| 1999/08/04 | 1,283 | 1,299 | 1,270 | 1,270 | 17,000 |
| 1999/08/03 | 1,305 | 1,305 | 1,282 | 1,282 | 11,000 |
| 1999/08/02 | 1,315 | 1,325 | 1,290 | 1,325 | 24,000 |
| 1999/07/30 | 1,317 | 1,348 | 1,316 | 1,325 | 22,000 |
| 1999/07/29 | 1,350 | 1,350 | 1,301 | 1,318 | 20,000 |
| 1999/07/28 | 1,330 | 1,350 | 1,310 | 1,330 | 8,000 |
| 1999/07/27 | 1,320 | 1,389 | 1,320 | 1,389 | 7,000 |
| 1999/07/26 | 1,400 | 1,400 | 1,350 | 1,400 | 22,000 |
| 1999/07/23 | 1,281 | 1,400 | 1,281 | 1,400 | 53,000 |
| 1999/07/22 | 1,430 | 1,440 | 1,392 | 1,401 | 57,000 |
| 1999/07/21 | 1,430 | 1,440 | 1,400 | 1,419 | 46,000 |
| 1999/07/19 | 1,400 | 1,430 | 1,392 | 1,430 | 17,000 |
| 1999/07/16 | 1,449 | 1,450 | 1,400 | 1,440 | 55,000 |
| 1999/07/15 | 1,430 | 1,450 | 1,400 | 1,450 | 111,000 |
| 1999/07/14 | 1,450 | 1,450 | 1,430 | 1,450 | 61,000 |
| 1999/07/13 | 1,400 | 1,450 | 1,400 | 1,450 | 82,000 |
| 1999/07/12 | 1,380 | 1,400 | 1,379 | 1,400 | 67,000 |
| 1999/07/09 | 1,400 | 1,400 | 1,340 | 1,351 | 20,000 |
| 1999/07/08 | 1,340 | 1,420 | 1,310 | 1,400 | 128,000 |
| 1999/07/07 | 1,340 | 1,350 | 1,330 | 1,350 | 68,000 |
| 1999/07/06 | 1,360 | 1,377 | 1,300 | 1,350 | 67,000 |
| 1999/07/05 | 1,350 | 1,410 | 1,340 | 1,350 | 83,000 |
| 1999/07/02 | 1,300 | 1,350 | 1,260 | 1,350 | 85,000 |
| 1999/07/01 | 1,252 | 1,301 | 1,250 | 1,300 | 117,000 |
| 1999/06/30 | 1,200 | 1,260 | 1,200 | 1,250 | 88,000 |
| 1999/06/29 | 1,225 | 1,250 | 1,200 | 1,200 | 71,000 |
| 1999/06/28 | 1,180 | 1,200 | 1,180 | 1,200 | 30,000 |
| 1999/06/25 | 1,185 | 1,185 | 1,150 | 1,160 | 46,000 |
| 1999/06/24 | 1,156 | 1,200 | 1,156 | 1,185 | 25,000 |
| 1999/06/23 | 1,228 | 1,248 | 1,150 | 1,150 | 98,000 |
| 1999/06/22 | 1,125 | 1,230 | 1,125 | 1,228 | 155,000 |
| 1999/06/21 | 1,118 | 1,125 | 1,100 | 1,120 | 48,000 |
| 1999/06/18 | 1,120 | 1,120 | 1,100 | 1,118 | 24,000 |
| 1999/06/17 | 1,099 | 1,099 | 1,070 | 1,098 | 13,000 |
| 1999/06/16 | 1,100 | 1,100 | 1,099 | 1,099 | 6,000 |
| 1999/06/15 | 1,099 | 1,100 | 1,060 | 1,060 | 9,000 |
| 1999/06/14 | 1,060 | 1,060 | 1,010 | 1,010 | 10,000 |
| 1999/06/11 | 1,120 | 1,120 | 1,099 | 1,100 | 47,000 |
| 1999/06/10 | 1,080 | 1,100 | 1,070 | 1,100 | 9,000 |
| 1999/06/08 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
| 1999/06/07 | 1,030 | 1,031 | 1,030 | 1,031 | 9,000 |
| 1999/06/04 | 1,030 | 1,030 | 1,030 | 1,030 | 6,000 |
| 1999/06/03 | 1,030 | 1,032 | 1,030 | 1,032 | 2,000 |
| 1999/06/02 | 1,050 | 1,050 | 1,032 | 1,032 | 5,000 |
| 1999/06/01 | 1,035 | 1,035 | 1,031 | 1,031 | 5,000 |
| 1999/05/31 | 1,030 | 1,031 | 1,030 | 1,030 | 10,000 |
| 1999/05/28 | 1,031 | 1,031 | 1,030 | 1,030 | 8,000 |
| 1999/05/27 | 1,049 | 1,049 | 1,030 | 1,030 | 7,000 |
| 1999/05/26 | 1,069 | 1,069 | 1,049 | 1,049 | 2,000 |
| 1999/05/25 | 1,050 | 1,070 | 1,047 | 1,070 | 18,000 |
| 1999/05/24 | 1,070 | 1,070 | 1,060 | 1,070 | 8,000 |
| 1999/05/21 | 1,110 | 1,110 | 1,085 | 1,085 | 6,000 |
| 1999/05/20 | 1,100 | 1,100 | 1,090 | 1,100 | 18,000 |
| 1999/05/19 | 1,100 | 1,110 | 1,100 | 1,110 | 25,000 |
| 1999/05/18 | 1,105 | 1,105 | 1,100 | 1,100 | 13,000 |
| 1999/05/17 | 1,095 | 1,105 | 1,095 | 1,105 | 11,000 |
| 1999/05/14 | 1,085 | 1,100 | 1,085 | 1,095 | 9,000 |
| 1999/05/13 | 1,100 | 1,120 | 1,100 | 1,101 | 15,000 |
| 1999/05/12 | 1,100 | 1,101 | 1,100 | 1,101 | 2,000 |
| 1999/05/11 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 |
| 1999/05/10 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 |
| 1999/05/07 | 1,100 | 1,130 | 1,100 | 1,130 | 24,000 |
| 1999/05/06 | 1,110 | 1,120 | 1,100 | 1,100 | 11,000 |
| 1999/04/30 | 1,100 | 1,100 | 1,075 | 1,100 | 13,000 |
| 1999/04/28 | 1,100 | 1,130 | 1,100 | 1,100 | 8,000 |
| 1999/04/27 | 1,100 | 1,130 | 1,100 | 1,130 | 6,000 |
| 1999/04/26 | 1,100 | 1,100 | 1,075 | 1,100 | 8,000 |
| 1999/04/23 | 1,100 | 1,100 | 1,075 | 1,100 | 13,000 |
| 1999/04/22 | 1,110 | 1,110 | 1,070 | 1,070 | 9,000 |
| 1999/04/21 | 1,071 | 1,071 | 1,071 | 1,071 | 7,000 |
| 1999/04/20 | 1,071 | 1,100 | 1,071 | 1,100 | 6,000 |
| 1999/04/19 | 1,126 | 1,126 | 1,050 | 1,060 | 12,000 |
| 1999/04/16 | 1,126 | 1,126 | 1,126 | 1,126 | 2,000 |
| 1999/04/15 | 1,135 | 1,135 | 1,120 | 1,120 | 12,000 |
| 1999/04/14 | 1,145 | 1,150 | 1,135 | 1,135 | 18,000 |
| 1999/04/13 | 1,145 | 1,160 | 1,145 | 1,150 | 13,000 |
| 1999/04/12 | 1,164 | 1,164 | 1,145 | 1,147 | 12,000 |
| 1999/04/09 | 1,155 | 1,155 | 1,145 | 1,145 | 52,000 |
| 1999/04/08 | 1,180 | 1,180 | 1,170 | 1,179 | 15,000 |
| 1999/04/07 | 1,141 | 1,180 | 1,141 | 1,180 | 11,000 |
| 1999/04/06 | 1,180 | 1,180 | 1,131 | 1,131 | 14,000 |
| 1999/04/05 | 1,131 | 1,181 | 1,131 | 1,160 | 21,000 |
| 1999/04/02 | 1,131 | 1,150 | 1,120 | 1,129 | 15,000 |
| 1999/04/01 | 1,110 | 1,150 | 1,110 | 1,130 | 11,000 |
| 1999/03/31 | 1,200 | 1,210 | 1,140 | 1,150 | 75,000 |
| 1999/03/30 | 1,095 | 1,150 | 1,095 | 1,150 | 62,000 |
| 1999/03/29 | 1,090 | 1,098 | 1,080 | 1,090 | 9,000 |
| 1999/03/26 | 1,070 | 1,070 | 1,035 | 1,035 | 6,000 |
| 1999/03/25 | 1,049 | 1,050 | 1,033 | 1,033 | 14,000 |
| 1999/03/24 | 1,049 | 1,050 | 1,032 | 1,050 | 16,000 |
| 1999/03/23 | 1,031 | 1,050 | 1,030 | 1,050 | 19,000 |
| 1999/03/19 | 1,050 | 1,050 | 1,030 | 1,030 | 45,000 |
| 1999/03/18 | 1,100 | 1,100 | 1,050 | 1,050 | 14,000 |
| 1999/03/17 | 1,080 | 1,100 | 1,070 | 1,070 | 21,000 |
| 1999/03/16 | 1,100 | 1,100 | 1,080 | 1,100 | 12,000 |
| 1999/03/15 | 1,120 | 1,120 | 1,078 | 1,100 | 11,000 |
| 1999/03/12 | 1,101 | 1,115 | 1,070 | 1,070 | 29,000 |
| 1999/03/11 | 1,110 | 1,120 | 1,100 | 1,105 | 30,000 |
| 1999/03/10 | 1,100 | 1,110 | 1,090 | 1,100 | 26,000 |
| 1999/03/09 | 1,100 | 1,100 | 1,070 | 1,090 | 18,000 |
| 1999/03/08 | 1,120 | 1,120 | 1,090 | 1,090 | 15,000 |
| 1999/03/05 | 1,050 | 1,090 | 1,020 | 1,090 | 69,000 |
| 1999/03/04 | 1,020 | 1,030 | 1,015 | 1,020 | 11,000 |
| 1999/03/03 | 1,024 | 1,024 | 1,015 | 1,020 | 6,000 |
| 1999/03/02 | 1,051 | 1,051 | 1,026 | 1,050 | 12,000 |
| 1999/03/01 | 1,015 | 1,050 | 1,014 | 1,050 | 16,000 |
| 1999/02/26 | 1,049 | 1,049 | 1,009 | 1,015 | 31,000 |
| 1999/02/25 | 1,030 | 1,049 | 1,030 | 1,049 | 18,000 |
| 1999/02/24 | 1,020 | 1,040 | 1,000 | 1,031 | 15,000 |
| 1999/02/23 | 1,003 | 1,021 | 1,003 | 1,015 | 16,000 |
| 1999/02/22 | 1,042 | 1,042 | 1,001 | 1,001 | 15,000 |
| 1999/02/19 | 1,010 | 1,010 | 1,002 | 1,002 | 10,000 |
| 1999/02/18 | 1,020 | 1,020 | 1,011 | 1,020 | 7,000 |
| 1999/02/17 | 1,054 | 1,054 | 1,011 | 1,011 | 16,000 |
| 1999/02/16 | 1,000 | 1,060 | 1,000 | 1,060 | 25,000 |
| 1999/02/15 | 1,025 | 1,030 | 1,025 | 1,030 | 9,000 |
| 1999/02/12 | 1,026 | 1,028 | 1,025 | 1,025 | 23,000 |
| 1999/02/10 | 1,020 | 1,025 | 1,004 | 1,025 | 15,000 |
| 1999/02/09 | 1,020 | 1,021 | 1,010 | 1,020 | 16,000 |
| 1999/02/08 | 1,050 | 1,050 | 1,021 | 1,040 | 15,000 |
| 1999/02/05 | 1,020 | 1,062 | 1,020 | 1,049 | 15,000 |
| 1999/02/04 | 1,021 | 1,030 | 1,020 | 1,022 | 16,000 |
| 1999/02/03 | 1,070 | 1,070 | 1,025 | 1,045 | 28,000 |
| 1999/02/02 | 1,076 | 1,076 | 1,076 | 1,076 | 3,000 |
| 1999/02/01 | 1,100 | 1,100 | 1,070 | 1,070 | 20,000 |
| 1999/01/29 | 1,081 | 1,090 | 1,060 | 1,070 | 14,000 |
| 1999/01/28 | 1,100 | 1,100 | 1,070 | 1,070 | 27,000 |
| 1999/01/27 | 1,061 | 1,100 | 1,060 | 1,070 | 17,000 |
| 1999/01/26 | 1,061 | 1,090 | 1,061 | 1,061 | 12,000 |
| 1999/01/25 | 1,090 | 1,090 | 1,060 | 1,060 | 21,000 |
| 1999/01/22 | 1,070 | 1,070 | 1,050 | 1,050 | 24,000 |
| 1999/01/21 | 1,040 | 1,050 | 1,030 | 1,030 | 28,000 |
| 1999/01/20 | 1,010 | 1,010 | 1,000 | 1,010 | 25,000 |
| 1999/01/19 | 1,040 | 1,040 | 1,010 | 1,010 | 24,000 |
| 1999/01/18 | 1,021 | 1,030 | 1,000 | 1,000 | 14,000 |
| 1999/01/14 | 990 | 1,020 | 990 | 1,000 | 26,000 |
| 1999/01/13 | 1,010 | 1,020 | 1,010 | 1,010 | 11,000 |
| 1999/01/12 | 1,040 | 1,040 | 1,030 | 1,040 | 45,000 |
| 1999/01/08 | 1,060 | 1,060 | 1,040 | 1,040 | 10,000 |
| 1999/01/07 | 1,066 | 1,080 | 1,061 | 1,080 | 6,000 |
| 1999/01/06 | 1,052 | 1,052 | 1,051 | 1,051 | 5,000 |
| 1999/01/05 | 1,070 | 1,070 | 1,051 | 1,052 | 8,000 |