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 |
---|---|---|---|---|---|
2002/12/30 | 600 | 600 | 599 | 599 | 3,000 |
2002/12/27 | 630 | 630 | 610 | 620 | 7,000 |
2002/12/26 | 630 | 633 | 611 | 621 | 14,000 |
2002/12/25 | 607 | 644 | 607 | 610 | 9,000 |
2002/12/24 | 600 | 610 | 600 | 602 | 14,000 |
2002/12/20 | 596 | 610 | 595 | 610 | 9,000 |
2002/12/19 | 582 | 595 | 581 | 595 | 18,000 |
2002/12/18 | 611 | 612 | 607 | 607 | 7,000 |
2002/12/17 | 607 | 610 | 581 | 610 | 35,000 |
2002/12/16 | 597 | 597 | 577 | 597 | 15,000 |
2002/12/13 | 595 | 607 | 595 | 607 | 37,000 |
2002/12/12 | 625 | 644 | 620 | 644 | 24,000 |
2002/12/11 | 616 | 620 | 616 | 620 | 13,000 |
2002/12/10 | 630 | 630 | 615 | 620 | 14,000 |
2002/12/09 | 625 | 625 | 611 | 621 | 5,000 |
2002/12/06 | 664 | 664 | 630 | 630 | 6,000 |
2002/12/05 | 660 | 660 | 654 | 654 | 9,000 |
2002/12/04 | 644 | 660 | 642 | 660 | 15,000 |
2002/12/03 | 644 | 645 | 644 | 644 | 5,000 |
2002/12/02 | 635 | 659 | 635 | 643 | 7,000 |
2002/11/29 | 634 | 670 | 634 | 650 | 12,000 |
2002/11/28 | 621 | 633 | 621 | 633 | 6,000 |
2002/11/27 | 648 | 652 | 640 | 640 | 7,000 |
2002/11/26 | 650 | 651 | 648 | 648 | 8,000 |
2002/11/25 | 622 | 650 | 622 | 650 | 15,000 |
2002/11/22 | 632 | 649 | 632 | 649 | 9,000 |
2002/11/21 | 616 | 617 | 616 | 617 | 9,000 |
2002/11/20 | 636 | 636 | 605 | 634 | 8,000 |
2002/11/19 | 619 | 620 | 617 | 617 | 5,000 |
2002/11/18 | 650 | 650 | 649 | 649 | 2,000 |
2002/11/15 | 644 | 670 | 644 | 670 | 10,000 |
2002/11/14 | 652 | 652 | 645 | 645 | 4,000 |
2002/11/13 | 649 | 649 | 644 | 644 | 2,000 |
2002/11/12 | 649 | 649 | 649 | 649 | 1,000 |
2002/11/11 | 652 | 653 | 652 | 653 | 2,000 |
2002/11/08 | 651 | 652 | 650 | 652 | 8,000 |
2002/11/07 | 665 | 670 | 652 | 670 | 15,000 |
2002/11/06 | 693 | 693 | 663 | 670 | 8,000 |
2002/11/05 | 649 | 650 | 649 | 649 | 3,000 |
2002/11/01 | 650 | 650 | 650 | 650 | 1,000 |
2002/10/31 | 650 | 650 | 650 | 650 | 4,000 |
2002/10/30 | 649 | 661 | 649 | 653 | 10,000 |
2002/10/29 | 639 | 649 | 639 | 649 | 2,000 |
2002/10/28 | 615 | 639 | 615 | 639 | 10,000 |
2002/10/25 | 615 | 615 | 601 | 615 | 24,000 |
2002/10/24 | 631 | 632 | 625 | 632 | 8,000 |
2002/10/23 | 626 | 634 | 615 | 632 | 16,000 |
2002/10/22 | 644 | 644 | 634 | 634 | 6,000 |
2002/10/21 | 665 | 669 | 660 | 669 | 6,000 |
2002/10/18 | 666 | 666 | 645 | 645 | 5,000 |
2002/10/17 | 649 | 669 | 649 | 667 | 7,000 |
2002/10/16 | 639 | 639 | 639 | 639 | 5,000 |
2002/10/15 | 634 | 649 | 634 | 649 | 6,000 |
2002/10/11 | 633 | 633 | 631 | 633 | 9,000 |
2002/10/10 | 643 | 643 | 633 | 633 | 3,000 |
2002/10/09 | 623 | 627 | 616 | 623 | 19,000 |
2002/10/08 | 629 | 639 | 612 | 621 | 9,000 |
2002/10/07 | 679 | 679 | 679 | 679 | 1,000 |
2002/10/04 | 692 | 692 | 687 | 687 | 7,000 |
2002/10/03 | 690 | 697 | 690 | 692 | 11,000 |
2002/10/02 | 699 | 699 | 698 | 698 | 4,000 |
2002/10/01 | 700 | 700 | 691 | 691 | 2,000 |
2002/09/30 | 686 | 704 | 686 | 704 | 10,000 |
2002/09/27 | 710 | 719 | 699 | 699 | 12,000 |
2002/09/26 | 702 | 709 | 702 | 709 | 4,000 |
2002/09/25 | 700 | 705 | 682 | 682 | 23,000 |
2002/09/24 | 690 | 710 | 684 | 684 | 7,000 |
2002/09/20 | 710 | 713 | 678 | 678 | 18,000 |
2002/09/19 | 695 | 700 | 695 | 700 | 5,000 |
2002/09/18 | 670 | 670 | 669 | 670 | 4,000 |
2002/09/17 | 681 | 701 | 681 | 699 | 8,000 |
2002/09/13 | 672 | 675 | 672 | 675 | 40,000 |
2002/09/12 | 701 | 712 | 698 | 712 | 9,000 |
2002/09/11 | 693 | 710 | 693 | 701 | 10,000 |
2002/09/10 | 704 | 704 | 691 | 691 | 14,000 |
2002/09/09 | 675 | 710 | 670 | 710 | 11,000 |
2002/09/06 | 660 | 675 | 655 | 675 | 10,000 |
2002/09/05 | 675 | 675 | 655 | 671 | 9,000 |
2002/09/04 | 661 | 666 | 660 | 661 | 9,000 |
2002/09/03 | 698 | 698 | 675 | 675 | 6,000 |
2002/09/02 | 699 | 699 | 680 | 689 | 8,000 |
2002/08/30 | 700 | 700 | 690 | 699 | 10,000 |
2002/08/29 | 690 | 700 | 684 | 699 | 28,000 |
2002/08/28 | 692 | 692 | 683 | 683 | 8,000 |
2002/08/27 | 699 | 699 | 682 | 682 | 10,000 |
2002/08/26 | 720 | 720 | 710 | 710 | 12,000 |
2002/08/23 | 690 | 700 | 690 | 700 | 14,000 |
2002/08/22 | 709 | 709 | 687 | 700 | 21,000 |
2002/08/21 | 680 | 710 | 680 | 710 | 8,000 |
2002/08/20 | 700 | 700 | 680 | 680 | 10,000 |
2002/08/19 | 710 | 710 | 670 | 689 | 8,000 |
2002/08/16 | 700 | 700 | 700 | 700 | 5,000 |
2002/08/15 | 706 | 706 | 705 | 705 | 3,000 |
2002/08/14 | 710 | 710 | 696 | 696 | 5,000 |
2002/08/13 | 714 | 714 | 709 | 709 | 3,000 |
2002/08/12 | 713 | 718 | 692 | 715 | 5,000 |
2002/08/09 | 718 | 720 | 712 | 712 | 18,000 |
2002/08/08 | 719 | 719 | 699 | 699 | 2,000 |
2002/08/07 | 708 | 720 | 695 | 720 | 16,000 |
2002/08/06 | 692 | 696 | 692 | 695 | 3,000 |
2002/08/05 | 720 | 720 | 693 | 693 | 5,000 |
2002/08/02 | 682 | 712 | 682 | 712 | 4,000 |
2002/08/01 | 707 | 711 | 707 | 711 | 27,000 |
2002/07/31 | 709 | 709 | 708 | 708 | 2,000 |
2002/07/30 | 699 | 699 | 684 | 690 | 10,000 |
2002/07/29 | 687 | 700 | 661 | 663 | 21,000 |
2002/07/26 | 736 | 736 | 695 | 695 | 16,000 |
2002/07/25 | 739 | 739 | 736 | 736 | 18,000 |
2002/07/24 | 710 | 710 | 700 | 702 | 16,000 |
2002/07/23 | 734 | 735 | 723 | 735 | 9,000 |
2002/07/22 | 729 | 745 | 727 | 735 | 40,000 |
2002/07/19 | 698 | 771 | 698 | 747 | 79,000 |
2002/07/18 | 651 | 698 | 651 | 698 | 21,000 |
2002/07/17 | 652 | 652 | 641 | 650 | 13,000 |
2002/07/16 | 656 | 658 | 651 | 651 | 14,000 |
2002/07/15 | 660 | 660 | 657 | 657 | 5,000 |
2002/07/12 | 666 | 666 | 665 | 665 | 4,000 |
2002/07/11 | 676 | 676 | 650 | 650 | 10,000 |
2002/07/10 | 680 | 680 | 676 | 676 | 5,000 |
2002/07/09 | 677 | 681 | 677 | 681 | 5,000 |
2002/07/08 | 673 | 673 | 673 | 673 | 1,000 |
2002/07/05 | 704 | 714 | 704 | 714 | 3,000 |
2002/07/04 | 713 | 713 | 704 | 704 | 2,000 |
2002/07/03 | 714 | 714 | 713 | 713 | 5,000 |
2002/07/02 | 714 | 714 | 674 | 674 | 2,000 |
2002/07/01 | 662 | 684 | 662 | 684 | 6,000 |
2002/06/28 | 651 | 677 | 651 | 674 | 9,000 |
2002/06/27 | 652 | 658 | 651 | 651 | 13,000 |
2002/06/26 | 645 | 660 | 644 | 657 | 12,000 |
2002/06/25 | 715 | 715 | 704 | 705 | 4,000 |
2002/06/24 | 663 | 724 | 635 | 720 | 8,000 |
2002/06/21 | 678 | 681 | 663 | 663 | 11,000 |
2002/06/20 | 670 | 670 | 664 | 670 | 14,000 |
2002/06/19 | 681 | 681 | 680 | 680 | 2,000 |
2002/06/18 | 684 | 706 | 683 | 706 | 8,000 |
2002/06/17 | 706 | 708 | 680 | 680 | 21,000 |
2002/06/14 | 748 | 748 | 703 | 705 | 61,000 |
2002/06/13 | 721 | 722 | 708 | 708 | 4,000 |
2002/06/12 | 733 | 733 | 732 | 732 | 2,000 |
2002/06/11 | 718 | 738 | 718 | 738 | 2,000 |
2002/06/10 | 718 | 718 | 718 | 718 | 1,000 |
2002/06/07 | 712 | 717 | 712 | 717 | 6,000 |
2002/06/06 | 749 | 749 | 701 | 701 | 15,000 |
2002/06/05 | 757 | 757 | 741 | 741 | 19,000 |
2002/06/04 | 756 | 758 | 756 | 757 | 7,000 |
2002/06/03 | 756 | 756 | 756 | 756 | 3,000 |
2002/05/31 | 754 | 755 | 746 | 746 | 7,000 |
2002/05/30 | 758 | 758 | 747 | 755 | 11,000 |
2002/05/29 | 750 | 758 | 750 | 758 | 15,000 |
2002/05/28 | 749 | 750 | 749 | 750 | 8,000 |
2002/05/27 | 758 | 758 | 748 | 749 | 12,000 |
2002/05/24 | 759 | 759 | 756 | 758 | 14,000 |
2002/05/23 | 749 | 757 | 749 | 757 | 11,000 |
2002/05/22 | 745 | 746 | 732 | 732 | 14,000 |
2002/05/21 | 749 | 749 | 745 | 748 | 9,000 |
2002/05/20 | 730 | 750 | 730 | 740 | 8,000 |
2002/05/17 | 731 | 735 | 730 | 730 | 12,000 |
2002/05/16 | 730 | 730 | 730 | 730 | 4,000 |
2002/05/15 | 727 | 727 | 722 | 722 | 5,000 |
2002/05/14 | 710 | 713 | 706 | 706 | 10,000 |
2002/05/13 | 715 | 715 | 710 | 710 | 2,000 |
2002/05/10 | 731 | 731 | 715 | 715 | 7,000 |
2002/05/09 | 720 | 730 | 720 | 730 | 13,000 |
2002/05/08 | 719 | 719 | 706 | 712 | 15,000 |
2002/05/07 | 721 | 721 | 703 | 703 | 9,000 |
2002/05/02 | 713 | 713 | 702 | 702 | 7,000 |
2002/05/01 | 702 | 706 | 702 | 706 | 6,000 |
2002/04/30 | 701 | 709 | 701 | 701 | 4,000 |
2002/04/26 | 700 | 700 | 699 | 700 | 6,000 |
2002/04/25 | 700 | 703 | 700 | 700 | 27,000 |
2002/04/24 | 702 | 707 | 702 | 705 | 20,000 |
2002/04/23 | 710 | 717 | 705 | 705 | 28,000 |
2002/04/22 | 705 | 710 | 705 | 710 | 25,000 |
2002/04/19 | 711 | 711 | 697 | 702 | 17,000 |
2002/04/18 | 687 | 708 | 687 | 703 | 27,000 |
2002/04/17 | 686 | 687 | 686 | 687 | 22,000 |
2002/04/16 | 684 | 686 | 682 | 682 | 45,000 |
2002/04/15 | 709 | 709 | 684 | 684 | 22,000 |
2002/04/12 | 711 | 711 | 690 | 710 | 28,000 |
2002/04/11 | 724 | 725 | 715 | 715 | 9,000 |
2002/04/10 | 740 | 740 | 725 | 725 | 15,000 |
2002/04/09 | 747 | 748 | 741 | 741 | 7,000 |
2002/04/08 | 725 | 750 | 725 | 750 | 9,000 |
2002/04/05 | 750 | 755 | 750 | 755 | 3,000 |
2002/04/04 | 740 | 747 | 739 | 747 | 14,000 |
2002/04/03 | 727 | 734 | 725 | 731 | 8,000 |
2002/04/02 | 714 | 720 | 711 | 717 | 7,000 |
2002/04/01 | 734 | 734 | 711 | 711 | 14,000 |
2002/03/29 | 734 | 734 | 714 | 714 | 10,000 |
2002/03/28 | 714 | 714 | 714 | 714 | 4,000 |
2002/03/27 | 725 | 734 | 725 | 734 | 5,000 |
2002/03/26 | 718 | 718 | 718 | 718 | 1,000 |
2002/03/25 | 703 | 720 | 703 | 718 | 19,000 |
2002/03/22 | 720 | 720 | 720 | 720 | 24,000 |
2002/03/20 | 730 | 734 | 720 | 720 | 18,000 |
2002/03/19 | 732 | 732 | 726 | 726 | 14,000 |
2002/03/18 | 719 | 744 | 719 | 732 | 14,000 |
2002/03/15 | 720 | 725 | 707 | 717 | 29,000 |
2002/03/14 | 736 | 736 | 730 | 730 | 10,000 |
2002/03/13 | 741 | 751 | 736 | 736 | 15,000 |
2002/03/12 | 748 | 760 | 741 | 741 | 27,000 |
2002/03/11 | 751 | 759 | 740 | 742 | 42,000 |
2002/03/08 | 721 | 750 | 721 | 750 | 68,000 |
2002/03/07 | 754 | 754 | 731 | 750 | 12,000 |
2002/03/06 | 755 | 756 | 755 | 756 | 2,000 |
2002/03/05 | 759 | 759 | 749 | 756 | 17,000 |
2002/03/04 | 741 | 760 | 741 | 760 | 19,000 |
2002/03/01 | 747 | 750 | 716 | 743 | 18,000 |
2002/02/28 | 760 | 760 | 740 | 757 | 17,000 |
2002/02/27 | 736 | 760 | 736 | 760 | 16,000 |
2002/02/26 | 730 | 730 | 701 | 721 | 6,000 |
2002/02/25 | 739 | 739 | 731 | 731 | 8,000 |
2002/02/22 | 740 | 740 | 719 | 729 | 17,000 |
2002/02/21 | 738 | 740 | 737 | 740 | 6,000 |
2002/02/20 | 716 | 744 | 715 | 740 | 7,000 |
2002/02/19 | 725 | 730 | 717 | 718 | 10,000 |
2002/02/18 | 715 | 745 | 715 | 745 | 8,000 |
2002/02/15 | 720 | 755 | 720 | 755 | 12,000 |
2002/02/14 | 721 | 748 | 721 | 740 | 10,000 |
2002/02/13 | 735 | 779 | 725 | 750 | 12,000 |
2002/02/12 | 686 | 728 | 686 | 725 | 5,000 |
2002/02/08 | 676 | 704 | 675 | 685 | 22,000 |
2002/02/07 | 651 | 678 | 645 | 678 | 16,000 |
2002/02/06 | 644 | 655 | 633 | 651 | 9,000 |
2002/02/05 | 675 | 679 | 646 | 646 | 9,000 |
2002/02/04 | 705 | 708 | 680 | 680 | 8,000 |
2002/02/01 | 756 | 756 | 710 | 710 | 25,000 |
2002/01/31 | 758 | 758 | 757 | 758 | 4,000 |
2002/01/30 | 730 | 760 | 730 | 760 | 8,000 |
2002/01/29 | 732 | 733 | 732 | 733 | 5,000 |
2002/01/28 | 749 | 768 | 732 | 732 | 15,000 |
2002/01/25 | 730 | 732 | 730 | 732 | 26,000 |
2002/01/24 | 770 | 770 | 740 | 750 | 13,000 |
2002/01/23 | 800 | 800 | 790 | 790 | 6,000 |
2002/01/22 | 833 | 833 | 819 | 828 | 4,000 |
2002/01/21 | 775 | 835 | 775 | 835 | 20,000 |
2002/01/18 | 786 | 786 | 755 | 755 | 5,000 |
2002/01/17 | 759 | 788 | 759 | 788 | 3,000 |
2002/01/16 | 761 | 761 | 759 | 759 | 3,000 |
2002/01/15 | 761 | 772 | 761 | 772 | 3,000 |
2002/01/11 | 810 | 810 | 761 | 762 | 17,000 |
2002/01/10 | 780 | 795 | 780 | 780 | 7,000 |
2002/01/09 | 808 | 808 | 800 | 800 | 4,000 |
2002/01/08 | 815 | 823 | 808 | 808 | 10,000 |
2002/01/07 | 834 | 834 | 815 | 823 | 10,000 |
2002/01/04 | 835 | 835 | 835 | 835 | 1,000 |