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 |
|---|---|---|---|---|---|
| 2001/12/28 | 830 | 835 | 830 | 835 | 4,000 |
| 2001/12/26 | 831 | 838 | 830 | 830 | 7,000 |
| 2001/12/25 | 825 | 830 | 816 | 830 | 19,000 |
| 2001/12/21 | 825 | 825 | 819 | 825 | 7,000 |
| 2001/12/20 | 823 | 824 | 822 | 824 | 13,000 |
| 2001/12/19 | 829 | 830 | 822 | 822 | 11,000 |
| 2001/12/18 | 815 | 830 | 815 | 822 | 13,000 |
| 2001/12/17 | 795 | 815 | 795 | 815 | 5,000 |
| 2001/12/14 | 800 | 800 | 795 | 795 | 35,000 |
| 2001/12/13 | 818 | 818 | 810 | 810 | 20,000 |
| 2001/12/12 | 828 | 828 | 810 | 818 | 10,000 |
| 2001/12/11 | 827 | 827 | 820 | 820 | 4,000 |
| 2001/12/10 | 830 | 830 | 826 | 827 | 12,000 |
| 2001/12/07 | 838 | 838 | 829 | 829 | 4,000 |
| 2001/12/06 | 836 | 839 | 831 | 831 | 8,000 |
| 2001/12/05 | 829 | 829 | 826 | 826 | 4,000 |
| 2001/12/04 | 830 | 830 | 803 | 814 | 8,000 |
| 2001/12/03 | 810 | 830 | 801 | 830 | 5,000 |
| 2001/11/30 | 822 | 828 | 822 | 822 | 3,000 |
| 2001/11/29 | 801 | 801 | 801 | 801 | 1,000 |
| 2001/11/28 | 800 | 800 | 800 | 800 | 2,000 |
| 2001/11/27 | 844 | 844 | 830 | 830 | 8,000 |
| 2001/11/26 | 824 | 828 | 820 | 828 | 6,000 |
| 2001/11/22 | 798 | 798 | 798 | 798 | 8,000 |
| 2001/11/21 | 808 | 815 | 808 | 815 | 3,000 |
| 2001/11/20 | 831 | 844 | 825 | 825 | 4,000 |
| 2001/11/19 | 828 | 831 | 828 | 831 | 4,000 |
| 2001/11/16 | 836 | 842 | 836 | 842 | 9,000 |
| 2001/11/15 | 808 | 808 | 782 | 782 | 5,000 |
| 2001/11/14 | 802 | 803 | 800 | 800 | 4,000 |
| 2001/11/13 | 808 | 808 | 798 | 804 | 7,000 |
| 2001/11/12 | 808 | 808 | 808 | 808 | 2,000 |
| 2001/11/09 | 829 | 829 | 808 | 808 | 4,000 |
| 2001/11/08 | 844 | 844 | 844 | 844 | 2,000 |
| 2001/11/07 | 845 | 845 | 844 | 844 | 11,000 |
| 2001/11/06 | 825 | 845 | 810 | 845 | 11,000 |
| 2001/11/05 | 783 | 808 | 783 | 808 | 12,000 |
| 2001/11/02 | 805 | 805 | 780 | 783 | 14,000 |
| 2001/11/01 | 837 | 838 | 800 | 804 | 12,000 |
| 2001/10/31 | 838 | 838 | 836 | 838 | 6,000 |
| 2001/10/30 | 840 | 840 | 838 | 838 | 3,000 |
| 2001/10/29 | 853 | 853 | 839 | 840 | 10,000 |
| 2001/10/26 | 860 | 868 | 850 | 858 | 13,000 |
| 2001/10/25 | 860 | 860 | 849 | 850 | 8,000 |
| 2001/10/24 | 829 | 850 | 829 | 850 | 17,000 |
| 2001/10/23 | 825 | 829 | 823 | 829 | 10,000 |
| 2001/10/22 | 819 | 825 | 819 | 825 | 3,000 |
| 2001/10/19 | 819 | 819 | 819 | 819 | 4,000 |
| 2001/10/18 | 842 | 842 | 832 | 832 | 2,000 |
| 2001/10/17 | 843 | 843 | 843 | 843 | 5,000 |
| 2001/10/16 | 844 | 844 | 844 | 844 | 1,000 |
| 2001/10/15 | 814 | 850 | 814 | 845 | 9,000 |
| 2001/10/12 | 815 | 815 | 785 | 815 | 12,000 |
| 2001/10/11 | 815 | 815 | 785 | 815 | 8,000 |
| 2001/10/10 | 795 | 799 | 795 | 797 | 6,000 |
| 2001/10/09 | 828 | 828 | 815 | 815 | 4,000 |
| 2001/10/05 | 835 | 835 | 835 | 835 | 3,000 |
| 2001/10/04 | 835 | 850 | 830 | 835 | 9,000 |
| 2001/10/03 | 820 | 830 | 811 | 822 | 10,000 |
| 2001/10/02 | 800 | 800 | 798 | 800 | 17,000 |
| 2001/10/01 | 787 | 790 | 770 | 783 | 10,000 |
| 2001/09/28 | 750 | 777 | 750 | 777 | 9,000 |
| 2001/09/27 | 749 | 749 | 749 | 749 | 4,000 |
| 2001/09/26 | 741 | 750 | 740 | 750 | 5,000 |
| 2001/09/25 | 750 | 753 | 740 | 740 | 13,000 |
| 2001/09/21 | 680 | 747 | 665 | 735 | 11,000 |
| 2001/09/20 | 669 | 700 | 668 | 700 | 7,000 |
| 2001/09/19 | 700 | 700 | 690 | 690 | 6,000 |
| 2001/09/18 | 705 | 715 | 700 | 700 | 7,000 |
| 2001/09/17 | 715 | 715 | 705 | 705 | 7,000 |
| 2001/09/14 | 715 | 715 | 715 | 715 | 17,000 |
| 2001/09/13 | 621 | 665 | 621 | 665 | 23,000 |
| 2001/09/12 | 700 | 701 | 671 | 671 | 14,000 |
| 2001/09/11 | 716 | 722 | 702 | 721 | 15,000 |
| 2001/09/10 | 750 | 750 | 725 | 746 | 9,000 |
| 2001/09/07 | 732 | 748 | 730 | 748 | 15,000 |
| 2001/09/06 | 730 | 730 | 730 | 730 | 1,000 |
| 2001/09/05 | 730 | 735 | 725 | 730 | 10,000 |
| 2001/09/04 | 761 | 761 | 730 | 730 | 15,000 |
| 2001/09/03 | 731 | 747 | 731 | 731 | 15,000 |
| 2001/08/31 | 733 | 734 | 730 | 730 | 6,000 |
| 2001/08/30 | 731 | 732 | 731 | 732 | 5,000 |
| 2001/08/29 | 714 | 721 | 704 | 721 | 23,000 |
| 2001/08/28 | 721 | 721 | 704 | 704 | 7,000 |
| 2001/08/27 | 708 | 708 | 708 | 708 | 1,000 |
| 2001/08/24 | 715 | 715 | 701 | 705 | 21,000 |
| 2001/08/23 | 707 | 710 | 700 | 700 | 30,000 |
| 2001/08/22 | 712 | 718 | 707 | 707 | 20,000 |
| 2001/08/21 | 712 | 712 | 702 | 710 | 21,000 |
| 2001/08/20 | 730 | 730 | 726 | 726 | 11,000 |
| 2001/08/17 | 745 | 750 | 730 | 748 | 40,000 |
| 2001/08/16 | 750 | 750 | 736 | 738 | 12,000 |
| 2001/08/15 | 775 | 775 | 748 | 751 | 37,000 |
| 2001/08/14 | 775 | 780 | 751 | 775 | 37,000 |
| 2001/08/13 | 780 | 780 | 775 | 775 | 9,000 |
| 2001/08/10 | 783 | 790 | 777 | 785 | 43,000 |
| 2001/08/09 | 784 | 786 | 782 | 785 | 43,000 |
| 2001/08/08 | 790 | 790 | 788 | 788 | 13,000 |
| 2001/08/07 | 799 | 799 | 790 | 790 | 29,000 |
| 2001/08/06 | 830 | 835 | 800 | 800 | 20,000 |
| 2001/08/03 | 839 | 839 | 820 | 820 | 40,000 |
| 2001/08/02 | 814 | 814 | 789 | 799 | 64,000 |
| 2001/08/01 | 851 | 851 | 814 | 814 | 36,000 |
| 2001/07/31 | 890 | 890 | 826 | 826 | 12,000 |
| 2001/07/30 | 880 | 880 | 880 | 880 | 4,000 |
| 2001/07/27 | 863 | 863 | 833 | 833 | 31,000 |
| 2001/07/26 | 903 | 903 | 903 | 903 | 9,000 |
| 2001/07/25 | 917 | 917 | 903 | 910 | 21,000 |
| 2001/07/24 | 918 | 923 | 918 | 920 | 4,000 |
| 2001/07/23 | 927 | 927 | 924 | 924 | 2,000 |
| 2001/07/19 | 947 | 947 | 939 | 939 | 4,000 |
| 2001/07/18 | 988 | 988 | 932 | 932 | 7,000 |
| 2001/07/17 | 930 | 930 | 927 | 927 | 4,000 |
| 2001/07/16 | 930 | 930 | 922 | 922 | 5,000 |
| 2001/07/13 | 936 | 936 | 930 | 936 | 17,000 |
| 2001/07/12 | 938 | 938 | 935 | 935 | 7,000 |
| 2001/07/11 | 955 | 955 | 938 | 938 | 7,000 |
| 2001/07/10 | 955 | 967 | 955 | 957 | 8,000 |
| 2001/07/09 | 989 | 990 | 967 | 983 | 10,000 |
| 2001/07/06 | 1,000 | 1,000 | 990 | 990 | 9,000 |
| 2001/07/05 | 991 | 991 | 990 | 990 | 4,000 |
| 2001/07/04 | 1,010 | 1,010 | 990 | 990 | 2,000 |
| 2001/07/03 | 1,000 | 1,020 | 1,000 | 1,020 | 5,000 |
| 2001/07/02 | 1,033 | 1,033 | 1,000 | 1,000 | 13,000 |
| 2001/06/29 | 1,035 | 1,035 | 1,015 | 1,028 | 6,000 |
| 2001/06/28 | 1,050 | 1,050 | 1,003 | 1,015 | 18,000 |
| 2001/06/27 | 1,016 | 1,079 | 1,010 | 1,058 | 32,000 |
| 2001/06/26 | 1,011 | 1,016 | 1,011 | 1,016 | 8,000 |
| 2001/06/25 | 1,015 | 1,015 | 1,015 | 1,015 | 18,000 |
| 2001/06/22 | 1,000 | 1,012 | 1,000 | 1,012 | 13,000 |
| 2001/06/21 | 1,000 | 1,000 | 999 | 999 | 6,000 |
| 2001/06/20 | 931 | 960 | 931 | 960 | 2,000 |
| 2001/06/19 | 995 | 995 | 960 | 960 | 4,000 |
| 2001/06/18 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
| 2001/06/15 | 950 | 950 | 930 | 930 | 2,000 |
| 2001/06/14 | 938 | 938 | 937 | 937 | 3,000 |
| 2001/06/08 | 999 | 999 | 999 | 999 | 36,000 |
| 2001/06/06 | 950 | 950 | 949 | 949 | 2,000 |
| 2001/06/05 | 950 | 950 | 950 | 950 | 1,000 |
| 2001/06/04 | 949 | 950 | 941 | 950 | 6,000 |
| 2001/06/01 | 960 | 960 | 950 | 950 | 8,000 |
| 2001/05/31 | 960 | 960 | 960 | 960 | 4,000 |
| 2001/05/29 | 985 | 1,000 | 985 | 1,000 | 7,000 |
| 2001/05/28 | 1,000 | 1,000 | 991 | 995 | 4,000 |
| 2001/05/25 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
| 2001/05/24 | 1,025 | 1,030 | 1,025 | 1,030 | 7,000 |
| 2001/05/23 | 1,030 | 1,030 | 1,025 | 1,025 | 6,000 |
| 2001/05/22 | 1,001 | 1,010 | 1,001 | 1,010 | 7,000 |
| 2001/05/21 | 990 | 1,010 | 990 | 1,001 | 7,000 |
| 2001/05/18 | 1,000 | 1,005 | 1,000 | 1,005 | 6,000 |
| 2001/05/17 | 991 | 1,000 | 990 | 991 | 6,000 |
| 2001/05/16 | 1,010 | 1,010 | 990 | 990 | 3,000 |
| 2001/05/15 | 1,014 | 1,014 | 1,008 | 1,010 | 6,000 |
| 2001/05/14 | 1,010 | 1,015 | 1,010 | 1,015 | 2,000 |
| 2001/05/11 | 1,025 | 1,025 | 1,010 | 1,010 | 5,000 |
| 2001/05/10 | 1,033 | 1,041 | 1,030 | 1,040 | 14,000 |
| 2001/05/09 | 1,033 | 1,033 | 1,033 | 1,033 | 1,000 |
| 2001/05/08 | 1,038 | 1,038 | 1,038 | 1,038 | 3,000 |
| 2001/05/07 | 1,036 | 1,038 | 1,036 | 1,038 | 4,000 |
| 2001/05/02 | 1,032 | 1,037 | 1,032 | 1,035 | 12,000 |
| 2001/05/01 | 1,060 | 1,060 | 1,041 | 1,060 | 6,000 |
| 2001/04/27 | 1,059 | 1,060 | 1,040 | 1,040 | 3,000 |
| 2001/04/26 | 1,040 | 1,079 | 1,034 | 1,034 | 7,000 |
| 2001/04/25 | 1,034 | 1,034 | 1,026 | 1,026 | 10,000 |
| 2001/04/24 | 1,039 | 1,064 | 1,020 | 1,064 | 8,000 |
| 2001/04/23 | 1,079 | 1,080 | 1,065 | 1,065 | 12,000 |
| 2001/04/20 | 1,045 | 1,045 | 1,045 | 1,045 | 3,000 |
| 2001/04/19 | 1,048 | 1,050 | 1,045 | 1,050 | 13,000 |
| 2001/04/18 | 1,013 | 1,030 | 1,000 | 1,030 | 12,000 |
| 2001/04/17 | 1,019 | 1,019 | 1,000 | 1,001 | 5,000 |
| 2001/04/16 | 1,018 | 1,029 | 1,010 | 1,010 | 8,000 |
| 2001/04/12 | 1,001 | 1,021 | 1,001 | 1,020 | 3,000 |
| 2001/04/11 | 987 | 987 | 970 | 970 | 9,000 |
| 2001/04/10 | 1,027 | 1,027 | 951 | 960 | 12,000 |
| 2001/04/06 | 1,028 | 1,048 | 1,028 | 1,048 | 3,000 |
| 2001/04/05 | 1,028 | 1,028 | 1,020 | 1,028 | 7,000 |
| 2001/04/04 | 1,048 | 1,048 | 1,048 | 1,048 | 3,000 |
| 2001/04/03 | 1,029 | 1,029 | 1,029 | 1,029 | 1,000 |
| 2001/04/02 | 1,001 | 1,075 | 1,000 | 1,029 | 7,000 |
| 2001/03/30 | 1,050 | 1,050 | 1,010 | 1,010 | 4,000 |
| 2001/03/29 | 1,039 | 1,053 | 1,013 | 1,013 | 7,000 |
| 2001/03/28 | 1,010 | 1,060 | 1,010 | 1,059 | 9,000 |
| 2001/03/27 | 1,061 | 1,080 | 1,060 | 1,060 | 13,000 |
| 2001/03/26 | 1,001 | 1,081 | 1,001 | 1,081 | 14,000 |
| 2001/03/23 | 1,040 | 1,040 | 1,001 | 1,001 | 10,000 |
| 2001/03/22 | 1,078 | 1,078 | 1,038 | 1,038 | 8,000 |
| 2001/03/21 | 925 | 1,050 | 925 | 1,050 | 7,000 |
| 2001/03/16 | 960 | 960 | 949 | 954 | 6,000 |
| 2001/03/15 | 901 | 940 | 901 | 940 | 6,000 |
| 2001/03/14 | 1,020 | 1,020 | 961 | 961 | 2,000 |
| 2001/03/13 | 1,002 | 1,047 | 956 | 1,047 | 11,000 |
| 2001/03/12 | 1,008 | 1,008 | 1,008 | 1,008 | 1,000 |
| 2001/03/09 | 1,025 | 1,025 | 1,025 | 1,025 | 17,000 |
| 2001/03/08 | 988 | 1,008 | 968 | 968 | 3,000 |
| 2001/03/07 | 963 | 964 | 950 | 950 | 5,000 |
| 2001/03/06 | 923 | 963 | 923 | 963 | 2,000 |
| 2001/03/05 | 921 | 921 | 921 | 921 | 1,000 |
| 2001/03/02 | 920 | 921 | 907 | 921 | 7,000 |
| 2001/03/01 | 1,000 | 1,000 | 988 | 988 | 2,000 |
| 2001/02/28 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 2001/02/26 | 1,016 | 1,020 | 1,015 | 1,020 | 5,000 |
| 2001/02/23 | 1,028 | 1,029 | 1,028 | 1,029 | 7,000 |
| 2001/02/22 | 985 | 996 | 980 | 990 | 13,000 |
| 2001/02/21 | 977 | 990 | 977 | 990 | 6,000 |
| 2001/02/20 | 1,008 | 1,008 | 1,005 | 1,005 | 3,000 |
| 2001/02/19 | 1,012 | 1,012 | 1,011 | 1,011 | 2,000 |
| 2001/02/16 | 1,006 | 1,011 | 1,006 | 1,011 | 7,000 |
| 2001/02/15 | 1,043 | 1,043 | 1,002 | 1,002 | 3,000 |
| 2001/02/14 | 1,030 | 1,042 | 1,030 | 1,042 | 7,000 |
| 2001/02/13 | 985 | 996 | 985 | 996 | 4,000 |
| 2001/02/09 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2001/02/08 | 1,036 | 1,036 | 1,034 | 1,034 | 5,000 |
| 2001/02/07 | 1,035 | 1,036 | 1,035 | 1,036 | 5,000 |
| 2001/02/06 | 1,033 | 1,036 | 1,033 | 1,035 | 5,000 |
| 2001/02/05 | 1,040 | 1,040 | 1,032 | 1,032 | 7,000 |
| 2001/02/02 | 1,031 | 1,072 | 1,031 | 1,072 | 5,000 |
| 2001/02/01 | 1,085 | 1,085 | 1,031 | 1,031 | 15,000 |
| 2001/01/31 | 1,043 | 1,063 | 1,025 | 1,025 | 10,000 |
| 2001/01/30 | 1,043 | 1,044 | 1,041 | 1,044 | 13,000 |
| 2001/01/29 | 1,042 | 1,043 | 1,042 | 1,042 | 5,000 |
| 2001/01/26 | 1,046 | 1,050 | 1,042 | 1,042 | 12,000 |
| 2001/01/25 | 1,046 | 1,058 | 1,046 | 1,058 | 10,000 |
| 2001/01/24 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2001/01/23 | 1,100 | 1,100 | 1,097 | 1,097 | 6,000 |
| 2001/01/22 | 1,045 | 1,060 | 1,045 | 1,060 | 12,000 |
| 2001/01/19 | 1,067 | 1,067 | 1,040 | 1,040 | 32,000 |
| 2001/01/18 | 1,130 | 1,142 | 1,062 | 1,062 | 8,000 |
| 2001/01/17 | 1,081 | 1,081 | 1,067 | 1,067 | 2,000 |
| 2001/01/16 | 1,081 | 1,081 | 1,044 | 1,064 | 5,000 |
| 2001/01/15 | 1,081 | 1,088 | 1,081 | 1,081 | 4,000 |
| 2001/01/12 | 1,051 | 1,062 | 1,043 | 1,061 | 17,000 |
| 2001/01/11 | 1,149 | 1,149 | 1,050 | 1,060 | 11,000 |
| 2001/01/09 | 1,100 | 1,100 | 1,042 | 1,045 | 6,000 |
| 2001/01/05 | 1,080 | 1,100 | 1,080 | 1,100 | 4,000 |
| 2001/01/04 | 1,050 | 1,050 | 1,021 | 1,021 | 7,000 |