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
2000/12/29 1,150 1,150 1,150 1,150 1,000
2000/12/28 1,150 1,150 1,144 1,145 6,000
2000/12/27 1,130 1,134 1,130 1,134 27,000
2000/12/26 1,124 1,130 1,110 1,130 31,000
2000/12/25 1,020 1,130 1,020 1,125 22,000
2000/12/22 1,051 1,070 1,046 1,046 29,000
2000/12/21 1,060 1,060 1,050 1,050 18,000
2000/12/20 1,065 1,075 1,060 1,061 12,000
2000/12/19 1,070 1,085 1,065 1,065 8,000
2000/12/18 1,130 1,130 1,070 1,070 12,000
2000/12/15 1,070 1,085 1,070 1,070 10,000
2000/12/14 1,098 1,098 1,085 1,085 3,000
2000/12/13 1,084 1,098 1,075 1,098 4,000
2000/12/12 1,084 1,084 1,084 1,084 2,000
2000/12/11 1,073 1,084 1,073 1,084 3,000
2000/12/08 1,060 1,073 1,060 1,073 24,000
2000/12/07 1,090 1,090 1,065 1,090 5,000
2000/12/06 1,080 1,081 1,080 1,080 10,000
2000/12/05 1,062 1,075 1,061 1,075 16,000
2000/12/04 1,085 1,085 1,080 1,080 10,000
2000/12/01 1,058 1,113 1,058 1,105 14,000
2000/11/30 1,090 1,158 1,079 1,158 14,000
2000/11/29 1,159 1,159 1,081 1,090 14,000
2000/11/28 1,140 1,159 1,140 1,159 26,000
2000/11/27 1,130 1,150 1,130 1,136 23,000
2000/11/24 1,130 1,130 1,128 1,130 8,000
2000/11/22 1,120 1,131 1,120 1,131 8,000
2000/11/21 1,130 1,130 1,099 1,129 31,000
2000/11/20 1,080 1,130 1,080 1,130 14,000
2000/11/17 1,100 1,100 1,090 1,090 52,000
2000/11/16 1,100 1,100 1,071 1,100 31,000
2000/11/15 1,051 1,090 1,051 1,070 9,000
2000/11/14 1,050 1,060 1,030 1,030 14,000
2000/11/13 1,050 1,050 1,030 1,050 4,000
2000/11/10 1,050 1,050 1,050 1,050 4,000
2000/11/09 1,056 1,056 1,050 1,050 2,000
2000/11/08 1,050 1,056 1,050 1,056 4,000
2000/11/07 1,099 1,099 1,049 1,049 15,000
2000/11/06 1,090 1,100 1,090 1,099 8,000
2000/11/01 1,060 1,070 1,060 1,070 4,000
2000/10/31 1,051 1,052 1,051 1,052 5,000
2000/10/30 1,090 1,090 1,090 1,090 1,000
2000/10/27 1,051 1,080 1,051 1,060 8,000
2000/10/26 1,053 1,055 1,053 1,055 2,000
2000/10/25 1,053 1,055 1,050 1,055 7,000
2000/10/24 1,051 1,053 1,051 1,053 3,000
2000/10/23 1,118 1,118 1,050 1,050 13,000
2000/10/20 1,075 1,075 1,051 1,051 15,000
2000/10/19 1,074 1,074 1,074 1,074 2,000
2000/10/18 1,119 1,119 1,074 1,074 4,000
2000/10/16 1,119 1,119 1,094 1,094 4,000
2000/10/13 1,025 1,075 1,025 1,075 16,000
2000/10/12 1,035 1,060 1,034 1,052 7,000
2000/10/11 1,070 1,070 1,026 1,031 26,000
2000/10/10 1,070 1,106 1,070 1,081 6,000
2000/10/06 1,148 1,148 1,148 1,148 3,000
2000/10/05 1,110 1,110 1,080 1,110 4,000
2000/10/04 1,154 1,154 1,140 1,140 5,000
2000/10/03 1,160 1,160 1,131 1,157 12,000
2000/10/02 1,050 1,070 1,030 1,070 7,000
2000/09/29 1,150 1,160 1,140 1,150 22,000
2000/09/28 1,100 1,100 1,100 1,100 13,000
2000/09/27 1,011 1,056 1,011 1,056 7,000
2000/09/26 1,150 1,150 1,149 1,149 3,000
2000/09/25 1,160 1,160 1,101 1,110 22,000
2000/09/22 1,160 1,160 1,160 1,160 12,000
2000/09/21 1,150 1,168 1,150 1,168 39,000
2000/09/20 1,070 1,161 1,070 1,160 28,000
2000/09/19 1,049 1,070 1,012 1,070 16,000
2000/09/18 1,060 1,060 1,050 1,050 7,000
2000/09/14 1,038 1,070 1,038 1,060 6,000
2000/09/13 1,042 1,042 1,042 1,042 2,000
2000/09/12 1,059 1,059 1,021 1,021 7,000
2000/09/11 1,060 1,060 1,060 1,060 2,000
2000/09/08 1,100 1,108 1,060 1,060 7,000
2000/09/07 1,071 1,072 1,071 1,072 2,000
2000/09/06 1,091 1,140 1,091 1,140 6,000
2000/09/05 1,090 1,159 1,090 1,091 18,000
2000/09/04 1,114 1,114 1,030 1,090 5,000
2000/09/01 1,121 1,140 1,115 1,115 8,000
2000/08/31 1,144 1,145 1,121 1,121 5,000
2000/08/30 1,150 1,159 1,140 1,155 13,000
2000/08/29 1,167 1,167 1,127 1,127 10,000
2000/08/28 1,140 1,167 1,140 1,167 22,000
2000/08/25 1,150 1,160 1,131 1,160 16,000
2000/08/24 1,150 1,151 1,149 1,150 24,000
2000/08/23 1,170 1,171 1,150 1,150 15,000
2000/08/22 1,160 1,179 1,130 1,179 25,000
2000/08/21 1,160 1,160 1,130 1,130 12,000
2000/08/18 1,100 1,126 1,100 1,126 5,000
2000/08/17 1,178 1,178 1,100 1,101 5,000
2000/08/16 1,200 1,200 1,150 1,178 14,000
2000/08/15 1,190 1,200 1,170 1,195 17,000
2000/08/14 1,200 1,200 1,189 1,189 42,000
2000/08/11 1,147 1,170 1,131 1,167 37,000
2000/08/10 1,158 1,160 1,147 1,147 16,000
2000/08/09 1,125 1,160 1,125 1,152 128,000
2000/08/08 1,108 1,160 1,103 1,145 53,000
2000/08/07 1,120 1,120 1,100 1,118 37,000
2000/08/04 1,094 1,105 1,050 1,104 26,000
2000/08/03 1,080 1,099 1,050 1,050 8,000
2000/08/02 1,099 1,099 1,070 1,098 4,000
2000/08/01 1,100 1,100 1,080 1,100 12,000
2000/07/31 1,099 1,099 1,070 1,080 14,000
2000/07/28 1,091 1,119 1,078 1,115 106,000
2000/07/27 1,030 1,079 1,006 1,079 17,000
2000/07/26 1,050 1,050 1,030 1,030 9,000
2000/07/25 1,089 1,089 1,075 1,075 6,000
2000/07/24 1,109 1,109 1,072 1,089 6,000
2000/07/21 1,115 1,119 1,080 1,080 8,000
2000/07/19 1,060 1,098 1,060 1,098 11,000
2000/07/18 1,119 1,120 1,088 1,088 12,000
2000/07/17 1,110 1,115 1,096 1,096 16,000
2000/07/14 1,090 1,091 1,079 1,080 23,000
2000/07/13 1,080 1,100 1,080 1,090 20,000
2000/07/12 1,130 1,140 1,112 1,112 18,000
2000/07/11 1,150 1,150 1,130 1,150 14,000
2000/07/10 1,120 1,135 1,120 1,135 17,000
2000/07/07 1,119 1,119 1,100 1,100 10,000
2000/07/06 1,090 1,110 1,090 1,091 23,000
2000/07/05 1,130 1,130 1,100 1,130 28,000
2000/07/04 1,130 1,130 1,102 1,110 9,000
2000/07/03 1,090 1,130 1,080 1,130 22,000
2000/06/30 1,099 1,099 1,060 1,062 22,000
2000/06/29 1,090 1,099 1,080 1,099 10,000
2000/06/28 1,067 1,089 1,060 1,065 8,000
2000/06/27 1,067 1,069 1,056 1,067 6,000
2000/06/26 1,100 1,100 1,070 1,070 5,000
2000/06/23 1,100 1,100 1,073 1,073 14,000
2000/06/22 1,110 1,110 1,060 1,071 13,000
2000/06/21 1,115 1,115 1,100 1,100 33,000
2000/06/20 1,110 1,130 1,100 1,114 22,000
2000/06/19 1,116 1,124 1,100 1,110 17,000
2000/06/16 1,134 1,134 1,041 1,115 74,000
2000/06/15 1,180 1,180 1,135 1,135 130,000
2000/06/14 980 1,040 977 1,040 21,000
2000/06/13 956 980 955 980 13,000
2000/06/12 970 970 956 956 7,000
2000/06/09 961 961 951 951 12,000
2000/06/08 950 955 941 941 6,000
2000/06/07 950 950 941 950 3,000
2000/06/06 954 954 934 954 6,000
2000/06/05 931 950 930 930 12,000
2000/06/02 938 938 927 927 5,000
2000/06/01 918 937 918 937 4,000
2000/05/31 918 918 918 918 1,000
2000/05/30 926 926 924 924 2,000
2000/05/29 895 896 895 896 2,000
2000/05/26 892 892 892 892 8,000
2000/05/25 950 950 891 892 20,000
2000/05/24 911 911 885 885 18,000
2000/05/23 911 911 910 911 8,000
2000/05/22 960 960 910 910 23,000
2000/05/19 900 903 900 902 18,000
2000/05/18 967 967 950 950 2,000
2000/05/17 975 980 960 967 12,000
2000/05/16 986 986 980 981 6,000
2000/05/15 991 991 971 986 6,000
2000/05/12 970 995 970 992 14,000
2000/05/11 986 997 970 970 4,000
2000/05/10 992 999 982 985 17,000
2000/05/09 982 992 982 992 22,000
2000/05/08 979 980 978 980 9,000
2000/05/02 972 972 951 961 6,000
2000/05/01 977 977 935 950 8,000
2000/04/28 952 952 935 950 13,000
2000/04/27 930 952 930 952 2,000
2000/04/26 920 930 920 930 2,000
2000/04/25 979 979 920 920 15,000
2000/04/24 980 980 910 910 15,000
2000/04/21 915 925 890 890 16,000
2000/04/20 910 935 900 935 36,000
2000/04/19 920 920 906 906 20,000
2000/04/18 900 900 880 890 33,000
2000/04/17 886 896 880 880 29,000
2000/04/14 951 976 951 976 6,000
2000/04/13 980 980 965 980 6,000
2000/04/12 951 951 951 951 3,000
2000/04/11 987 990 987 990 3,000
2000/04/10 984 988 981 987 4,000
2000/04/07 951 980 951 980 4,000
2000/04/06 963 963 961 961 2,000
2000/04/05 979 989 979 988 3,000
2000/04/04 959 963 959 963 4,000
2000/04/03 980 980 951 959 5,000
2000/03/31 950 960 946 950 13,000
2000/03/30 1,039 1,040 1,000 1,000 12,000
2000/03/29 980 1,040 980 1,040 4,000
2000/03/28 1,000 1,000 950 975 5,000
2000/03/27 970 1,001 970 1,000 23,000
2000/03/24 1,000 1,000 980 980 14,000
2000/03/23 994 999 990 999 7,000
2000/03/22 1,030 1,030 1,030 1,030 9,000
2000/03/21 981 1,018 980 990 12,000
2000/03/17 980 999 980 980 10,000
2000/03/16 949 950 949 949 6,000
2000/03/15 945 980 945 962 7,000
2000/03/14 940 941 935 935 6,000
2000/03/13 968 968 940 940 6,000
2000/03/10 1,020 1,020 943 943 37,000
2000/03/09 942 942 942 942 1,000
2000/03/08 938 941 934 941 11,000
2000/03/07 945 950 938 938 11,000
2000/03/06 940 945 940 945 7,000
2000/03/03 945 945 931 931 7,000
2000/03/02 951 970 949 949 9,000
2000/03/01 962 967 951 951 13,000
2000/02/29 963 970 963 967 7,000
2000/02/28 980 980 960 962 18,000
2000/02/25 981 1,000 981 1,000 6,000
2000/02/24 975 1,000 975 1,000 3,000
2000/02/23 990 1,019 980 1,019 11,000
2000/02/22 1,020 1,020 1,015 1,015 11,000
2000/02/21 981 1,000 979 981 8,000
2000/02/18 1,000 1,000 971 980 13,000
2000/02/17 977 980 977 977 7,000
2000/02/16 977 977 977 977 5,000
2000/02/15 970 997 960 997 10,000
2000/02/14 999 1,000 980 981 16,000
2000/02/10 1,003 1,019 1,000 1,000 17,000
2000/02/09 1,020 1,021 1,020 1,021 11,000
2000/02/08 1,020 1,020 990 1,000 21,000
2000/02/07 1,050 1,050 1,016 1,021 13,000
2000/02/04 1,020 1,023 1,020 1,022 9,000
2000/02/03 1,060 1,060 1,011 1,018 15,000
2000/02/02 1,065 1,065 1,064 1,064 6,000
2000/02/01 1,066 1,066 1,065 1,065 10,000
2000/01/31 1,065 1,065 1,065 1,065 4,000
2000/01/28 1,069 1,069 1,065 1,065 12,000
2000/01/27 1,071 1,071 1,070 1,071 3,000
2000/01/26 1,054 1,071 1,050 1,071 5,000
2000/01/25 1,062 1,074 1,061 1,074 7,000
2000/01/24 1,099 1,099 1,061 1,061 10,000
2000/01/21 1,094 1,094 1,056 1,083 19,000
2000/01/20 1,050 1,095 1,050 1,095 41,000
2000/01/19 1,021 1,031 1,010 1,030 34,000
2000/01/18 1,070 1,070 1,040 1,040 8,000
2000/01/17 1,010 1,030 1,010 1,020 7,000
2000/01/14 1,030 1,030 1,001 1,002 21,000
2000/01/13 1,013 1,030 1,013 1,030 13,000
2000/01/12 1,050 1,068 1,011 1,012 15,000
2000/01/11 1,051 1,100 1,051 1,098 16,000
2000/01/07 1,050 1,050 1,001 1,050 8,000
2000/01/06 1,011 1,050 1,000 1,050 20,000
2000/01/05 1,100 1,100 1,000 1,003 10,000
2000/01/04 1,110 1,110 1,100 1,100 2,000

このページの先頭へ