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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,375 | 1,395 | 1,375 | 1,380 | 3,000 |
| 2003/12/29 | 1,375 | 1,375 | 1,363 | 1,363 | 13,000 |
| 2003/12/26 | 1,372 | 1,372 | 1,365 | 1,370 | 11,000 |
| 2003/12/25 | 1,362 | 1,388 | 1,362 | 1,388 | 4,000 |
| 2003/12/24 | 1,407 | 1,407 | 1,370 | 1,376 | 13,000 |
| 2003/12/22 | 1,390 | 1,396 | 1,350 | 1,367 | 25,000 |
| 2003/12/19 | 1,391 | 1,410 | 1,390 | 1,410 | 6,000 |
| 2003/12/18 | 1,395 | 1,395 | 1,372 | 1,390 | 12,000 |
| 2003/12/17 | 1,400 | 1,400 | 1,395 | 1,395 | 11,000 |
| 2003/12/16 | 1,405 | 1,406 | 1,405 | 1,405 | 9,000 |
| 2003/12/15 | 1,397 | 1,418 | 1,397 | 1,416 | 20,000 |
| 2003/12/12 | 1,404 | 1,417 | 1,385 | 1,417 | 46,000 |
| 2003/12/11 | 1,425 | 1,425 | 1,405 | 1,405 | 4,000 |
| 2003/12/10 | 1,439 | 1,439 | 1,386 | 1,400 | 12,000 |
| 2003/12/09 | 1,399 | 1,400 | 1,399 | 1,399 | 15,000 |
| 2003/12/08 | 1,407 | 1,407 | 1,367 | 1,399 | 8,000 |
| 2003/12/05 | 1,440 | 1,440 | 1,388 | 1,388 | 21,000 |
| 2003/12/04 | 1,419 | 1,419 | 1,400 | 1,400 | 6,000 |
| 2003/12/03 | 1,438 | 1,438 | 1,400 | 1,419 | 5,000 |
| 2003/12/02 | 1,420 | 1,420 | 1,400 | 1,420 | 14,000 |
| 2003/12/01 | 1,355 | 1,400 | 1,335 | 1,400 | 9,000 |
| 2003/11/28 | 1,360 | 1,361 | 1,360 | 1,360 | 8,000 |
| 2003/11/27 | 1,401 | 1,401 | 1,381 | 1,381 | 5,000 |
| 2003/11/26 | 1,409 | 1,429 | 1,390 | 1,390 | 5,000 |
| 2003/11/25 | 1,369 | 1,389 | 1,369 | 1,389 | 6,000 |
| 2003/11/21 | 1,360 | 1,400 | 1,360 | 1,362 | 5,000 |
| 2003/11/20 | 1,342 | 1,360 | 1,342 | 1,360 | 12,000 |
| 2003/11/19 | 1,349 | 1,351 | 1,340 | 1,340 | 20,000 |
| 2003/11/18 | 1,357 | 1,357 | 1,301 | 1,350 | 25,000 |
| 2003/11/17 | 1,474 | 1,474 | 1,400 | 1,400 | 8,000 |
| 2003/11/14 | 1,500 | 1,500 | 1,477 | 1,477 | 18,000 |
| 2003/11/13 | 1,500 | 1,500 | 1,474 | 1,480 | 16,000 |
| 2003/11/12 | 1,470 | 1,492 | 1,470 | 1,489 | 13,000 |
| 2003/11/11 | 1,415 | 1,452 | 1,415 | 1,452 | 16,000 |
| 2003/11/10 | 1,455 | 1,495 | 1,455 | 1,495 | 6,000 |
| 2003/11/07 | 1,501 | 1,514 | 1,450 | 1,452 | 11,000 |
| 2003/11/06 | 1,500 | 1,510 | 1,500 | 1,500 | 22,000 |
| 2003/11/05 | 1,510 | 1,520 | 1,500 | 1,500 | 34,000 |
| 2003/11/04 | 1,500 | 1,520 | 1,500 | 1,505 | 33,000 |
| 2003/10/31 | 1,451 | 1,483 | 1,451 | 1,470 | 37,000 |
| 2003/10/30 | 1,429 | 1,429 | 1,401 | 1,411 | 11,000 |
| 2003/10/29 | 1,385 | 1,420 | 1,385 | 1,409 | 18,000 |
| 2003/10/28 | 1,352 | 1,365 | 1,345 | 1,365 | 19,000 |
| 2003/10/27 | 1,330 | 1,379 | 1,330 | 1,352 | 13,000 |
| 2003/10/24 | 1,386 | 1,386 | 1,350 | 1,350 | 25,000 |
| 2003/10/23 | 1,421 | 1,428 | 1,400 | 1,406 | 23,000 |
| 2003/10/22 | 1,446 | 1,450 | 1,440 | 1,445 | 9,000 |
| 2003/10/21 | 1,459 | 1,465 | 1,445 | 1,445 | 6,000 |
| 2003/10/20 | 1,438 | 1,466 | 1,420 | 1,442 | 10,000 |
| 2003/10/17 | 1,472 | 1,472 | 1,440 | 1,440 | 17,000 |
| 2003/10/16 | 1,466 | 1,492 | 1,466 | 1,480 | 7,000 |
| 2003/10/15 | 1,490 | 1,500 | 1,475 | 1,481 | 12,000 |
| 2003/10/14 | 1,468 | 1,490 | 1,468 | 1,490 | 16,000 |
| 2003/10/10 | 1,460 | 1,470 | 1,460 | 1,463 | 11,000 |
| 2003/10/09 | 1,500 | 1,500 | 1,470 | 1,475 | 22,000 |
| 2003/10/08 | 1,500 | 1,510 | 1,490 | 1,501 | 50,000 |
| 2003/10/07 | 1,500 | 1,500 | 1,488 | 1,499 | 15,000 |
| 2003/10/06 | 1,461 | 1,495 | 1,461 | 1,476 | 24,000 |
| 2003/10/03 | 1,447 | 1,485 | 1,447 | 1,481 | 10,000 |
| 2003/10/02 | 1,470 | 1,490 | 1,440 | 1,440 | 20,000 |
| 2003/10/01 | 1,410 | 1,470 | 1,410 | 1,467 | 12,000 |
| 2003/09/30 | 1,400 | 1,410 | 1,381 | 1,410 | 11,000 |
| 2003/09/29 | 1,390 | 1,391 | 1,381 | 1,381 | 9,000 |
| 2003/09/26 | 1,375 | 1,390 | 1,375 | 1,390 | 16,000 |
| 2003/09/25 | 1,430 | 1,430 | 1,402 | 1,415 | 20,000 |
| 2003/09/24 | 1,479 | 1,480 | 1,450 | 1,450 | 10,000 |
| 2003/09/22 | 1,480 | 1,480 | 1,470 | 1,480 | 17,000 |
| 2003/09/19 | 1,484 | 1,510 | 1,482 | 1,482 | 18,000 |
| 2003/09/18 | 1,511 | 1,520 | 1,502 | 1,502 | 15,000 |
| 2003/09/17 | 1,505 | 1,510 | 1,500 | 1,510 | 24,000 |
| 2003/09/16 | 1,485 | 1,540 | 1,485 | 1,485 | 23,000 |
| 2003/09/12 | 1,498 | 1,498 | 1,485 | 1,485 | 40,000 |
| 2003/09/11 | 1,490 | 1,495 | 1,475 | 1,488 | 25,000 |
| 2003/09/10 | 1,468 | 1,486 | 1,465 | 1,486 | 48,000 |
| 2003/09/09 | 1,443 | 1,450 | 1,441 | 1,448 | 29,000 |
| 2003/09/08 | 1,432 | 1,445 | 1,432 | 1,432 | 15,000 |
| 2003/09/05 | 1,435 | 1,444 | 1,431 | 1,431 | 15,000 |
| 2003/09/04 | 1,440 | 1,440 | 1,435 | 1,435 | 21,000 |
| 2003/09/03 | 1,457 | 1,460 | 1,450 | 1,450 | 19,000 |
| 2003/09/02 | 1,478 | 1,478 | 1,435 | 1,460 | 66,000 |
| 2003/09/01 | 1,509 | 1,509 | 1,490 | 1,500 | 11,000 |
| 2003/08/29 | 1,450 | 1,489 | 1,450 | 1,489 | 20,000 |
| 2003/08/28 | 1,464 | 1,464 | 1,450 | 1,450 | 13,000 |
| 2003/08/27 | 1,467 | 1,497 | 1,450 | 1,450 | 36,000 |
| 2003/08/26 | 1,468 | 1,468 | 1,462 | 1,464 | 5,000 |
| 2003/08/25 | 1,468 | 1,473 | 1,460 | 1,468 | 37,000 |
| 2003/08/22 | 1,501 | 1,501 | 1,465 | 1,472 | 41,000 |
| 2003/08/21 | 1,511 | 1,520 | 1,480 | 1,520 | 17,000 |
| 2003/08/20 | 1,499 | 1,510 | 1,499 | 1,500 | 28,000 |
| 2003/08/19 | 1,507 | 1,507 | 1,487 | 1,490 | 15,000 |
| 2003/08/18 | 1,530 | 1,530 | 1,482 | 1,485 | 21,000 |
| 2003/08/15 | 1,489 | 1,520 | 1,487 | 1,500 | 38,000 |
| 2003/08/14 | 1,460 | 1,518 | 1,460 | 1,488 | 20,000 |
| 2003/08/13 | 1,451 | 1,475 | 1,451 | 1,474 | 13,000 |
| 2003/08/12 | 1,441 | 1,455 | 1,441 | 1,450 | 10,000 |
| 2003/08/11 | 1,490 | 1,490 | 1,460 | 1,460 | 23,000 |
| 2003/08/08 | 1,460 | 1,490 | 1,442 | 1,490 | 23,000 |
| 2003/08/07 | 1,462 | 1,497 | 1,462 | 1,475 | 29,000 |
| 2003/08/06 | 1,489 | 1,515 | 1,469 | 1,510 | 35,000 |
| 2003/08/05 | 1,582 | 1,582 | 1,515 | 1,523 | 38,000 |
| 2003/08/04 | 1,559 | 1,582 | 1,545 | 1,562 | 71,000 |
| 2003/08/01 | 1,550 | 1,560 | 1,511 | 1,540 | 66,000 |
| 2003/07/31 | 1,541 | 1,560 | 1,510 | 1,546 | 82,000 |
| 2003/07/30 | 1,495 | 1,540 | 1,485 | 1,540 | 168,000 |
| 2003/07/29 | 1,452 | 1,480 | 1,441 | 1,480 | 124,000 |
| 2003/07/28 | 1,429 | 1,452 | 1,395 | 1,395 | 47,000 |
| 2003/07/25 | 1,392 | 1,450 | 1,373 | 1,449 | 45,000 |
| 2003/07/24 | 1,499 | 1,499 | 1,451 | 1,452 | 65,000 |
| 2003/07/23 | 1,361 | 1,500 | 1,361 | 1,465 | 137,000 |
| 2003/07/22 | 1,380 | 1,390 | 1,380 | 1,380 | 20,000 |
| 2003/07/18 | 1,364 | 1,399 | 1,362 | 1,399 | 25,000 |
| 2003/07/17 | 1,379 | 1,384 | 1,360 | 1,384 | 26,000 |
| 2003/07/16 | 1,400 | 1,400 | 1,368 | 1,380 | 22,000 |
| 2003/07/15 | 1,380 | 1,400 | 1,358 | 1,400 | 33,000 |
| 2003/07/14 | 1,330 | 1,350 | 1,330 | 1,343 | 22,000 |
| 2003/07/11 | 1,363 | 1,370 | 1,350 | 1,350 | 36,000 |
| 2003/07/10 | 1,361 | 1,400 | 1,361 | 1,383 | 22,000 |
| 2003/07/09 | 1,380 | 1,380 | 1,350 | 1,360 | 23,000 |
| 2003/07/08 | 1,450 | 1,453 | 1,380 | 1,380 | 70,000 |
| 2003/07/07 | 1,348 | 1,394 | 1,348 | 1,390 | 34,000 |
| 2003/07/04 | 1,320 | 1,350 | 1,320 | 1,348 | 24,000 |
| 2003/07/03 | 1,415 | 1,420 | 1,360 | 1,361 | 39,000 |
| 2003/07/02 | 1,385 | 1,445 | 1,383 | 1,400 | 49,000 |
| 2003/07/01 | 1,369 | 1,390 | 1,369 | 1,371 | 27,000 |
| 2003/06/30 | 1,350 | 1,380 | 1,350 | 1,369 | 46,000 |
| 2003/06/27 | 1,395 | 1,395 | 1,355 | 1,368 | 37,000 |
| 2003/06/26 | 1,356 | 1,360 | 1,346 | 1,346 | 24,000 |
| 2003/06/25 | 1,312 | 1,350 | 1,311 | 1,340 | 41,000 |
| 2003/06/24 | 1,345 | 1,350 | 1,310 | 1,320 | 40,000 |
| 2003/06/23 | 1,382 | 1,382 | 1,341 | 1,350 | 29,000 |
| 2003/06/20 | 1,380 | 1,389 | 1,375 | 1,382 | 19,000 |
| 2003/06/19 | 1,412 | 1,412 | 1,375 | 1,400 | 56,000 |
| 2003/06/18 | 1,439 | 1,444 | 1,411 | 1,420 | 32,000 |
| 2003/06/17 | 1,491 | 1,491 | 1,420 | 1,439 | 84,000 |
| 2003/06/16 | 1,425 | 1,465 | 1,410 | 1,460 | 85,000 |
| 2003/06/13 | 1,450 | 1,450 | 1,410 | 1,425 | 138,000 |
| 2003/06/12 | 1,545 | 1,560 | 1,450 | 1,481 | 339,000 |
| 2003/06/11 | 1,190 | 1,375 | 1,190 | 1,375 | 272,000 |
| 2003/06/10 | 1,161 | 1,175 | 1,161 | 1,175 | 12,000 |
| 2003/06/09 | 1,169 | 1,198 | 1,168 | 1,198 | 28,000 |
| 2003/06/06 | 1,155 | 1,170 | 1,155 | 1,170 | 16,000 |
| 2003/06/05 | 1,170 | 1,170 | 1,155 | 1,155 | 3,000 |
| 2003/06/04 | 1,175 | 1,175 | 1,154 | 1,159 | 10,000 |
| 2003/06/03 | 1,109 | 1,179 | 1,109 | 1,179 | 21,000 |
| 2003/06/02 | 1,162 | 1,171 | 1,160 | 1,169 | 13,000 |
| 2003/05/30 | 1,180 | 1,180 | 1,160 | 1,180 | 13,000 |
| 2003/05/29 | 1,179 | 1,180 | 1,160 | 1,180 | 13,000 |
| 2003/05/28 | 1,160 | 1,164 | 1,160 | 1,164 | 27,000 |
| 2003/05/27 | 1,160 | 1,185 | 1,160 | 1,160 | 40,000 |
| 2003/05/26 | 1,160 | 1,162 | 1,160 | 1,160 | 10,000 |
| 2003/05/23 | 1,080 | 1,162 | 1,080 | 1,162 | 36,000 |
| 2003/05/22 | 1,138 | 1,150 | 1,138 | 1,140 | 17,000 |
| 2003/05/21 | 1,160 | 1,161 | 1,158 | 1,158 | 27,000 |
| 2003/05/20 | 1,160 | 1,179 | 1,151 | 1,179 | 10,000 |
| 2003/05/19 | 1,152 | 1,180 | 1,152 | 1,160 | 16,000 |
| 2003/05/16 | 1,171 | 1,181 | 1,150 | 1,165 | 26,000 |
| 2003/05/15 | 1,130 | 1,163 | 1,090 | 1,163 | 80,000 |
| 2003/05/14 | 1,228 | 1,228 | 1,165 | 1,180 | 25,000 |
| 2003/05/13 | 1,250 | 1,250 | 1,228 | 1,228 | 74,000 |
| 2003/05/12 | 1,230 | 1,258 | 1,230 | 1,250 | 66,000 |
| 2003/05/09 | 1,251 | 1,260 | 1,250 | 1,250 | 85,000 |
| 2003/05/08 | 1,250 | 1,260 | 1,230 | 1,258 | 111,000 |
| 2003/05/07 | 1,201 | 1,257 | 1,201 | 1,250 | 153,000 |
| 2003/05/06 | 1,153 | 1,219 | 1,149 | 1,200 | 105,000 |
| 2003/05/02 | 1,116 | 1,152 | 1,105 | 1,140 | 108,000 |
| 2003/05/01 | 1,157 | 1,170 | 1,125 | 1,152 | 107,000 |
| 2003/04/30 | 1,105 | 1,200 | 1,100 | 1,157 | 181,000 |
| 2003/04/28 | 1,000 | 1,085 | 1,000 | 1,085 | 189,000 |
| 2003/04/25 | 950 | 990 | 950 | 985 | 126,000 |
| 2003/04/24 | 913 | 950 | 913 | 950 | 92,000 |
| 2003/04/23 | 890 | 920 | 890 | 910 | 113,000 |
| 2003/04/22 | 856 | 889 | 856 | 887 | 56,000 |
| 2003/04/21 | 815 | 845 | 809 | 845 | 44,000 |
| 2003/04/18 | 796 | 798 | 793 | 795 | 20,000 |
| 2003/04/17 | 800 | 809 | 796 | 796 | 9,000 |
| 2003/04/16 | 810 | 810 | 800 | 800 | 20,000 |
| 2003/04/15 | 772 | 796 | 770 | 796 | 24,000 |
| 2003/04/14 | 761 | 775 | 756 | 756 | 12,000 |
| 2003/04/11 | 787 | 789 | 756 | 759 | 16,000 |
| 2003/04/10 | 761 | 776 | 760 | 770 | 13,000 |
| 2003/04/09 | 790 | 790 | 780 | 780 | 14,000 |
| 2003/04/08 | 780 | 790 | 778 | 780 | 23,000 |
| 2003/04/07 | 780 | 780 | 780 | 780 | 1,000 |
| 2003/04/04 | 753 | 780 | 753 | 780 | 14,000 |
| 2003/04/03 | 776 | 779 | 752 | 752 | 10,000 |
| 2003/04/02 | 750 | 770 | 750 | 770 | 16,000 |
| 2003/04/01 | 731 | 750 | 730 | 750 | 4,000 |
| 2003/03/31 | 786 | 786 | 731 | 731 | 6,000 |
| 2003/03/28 | 794 | 794 | 780 | 790 | 83,000 |
| 2003/03/27 | 735 | 800 | 735 | 794 | 39,000 |
| 2003/03/26 | 720 | 735 | 718 | 735 | 24,000 |
| 2003/03/25 | 708 | 715 | 708 | 715 | 24,000 |
| 2003/03/24 | 699 | 720 | 699 | 718 | 28,000 |
| 2003/03/20 | 665 | 715 | 640 | 709 | 51,000 |
| 2003/03/19 | 669 | 669 | 650 | 650 | 5,000 |
| 2003/03/18 | 636 | 670 | 626 | 670 | 9,000 |
| 2003/03/17 | 635 | 636 | 635 | 636 | 9,000 |
| 2003/03/14 | 607 | 625 | 607 | 615 | 52,000 |
| 2003/03/13 | 634 | 636 | 630 | 631 | 11,000 |
| 2003/03/12 | 637 | 637 | 635 | 635 | 5,000 |
| 2003/03/11 | 660 | 661 | 630 | 639 | 17,000 |
| 2003/03/10 | 659 | 659 | 630 | 630 | 3,000 |
| 2003/03/07 | 680 | 680 | 659 | 659 | 6,000 |
| 2003/03/06 | 668 | 668 | 665 | 667 | 7,000 |
| 2003/03/05 | 667 | 668 | 664 | 668 | 6,000 |
| 2003/03/04 | 669 | 670 | 640 | 669 | 8,000 |
| 2003/03/03 | 649 | 650 | 636 | 647 | 8,000 |
| 2003/02/28 | 631 | 634 | 630 | 630 | 17,000 |
| 2003/02/27 | 626 | 637 | 626 | 628 | 6,000 |
| 2003/02/26 | 650 | 656 | 649 | 656 | 9,000 |
| 2003/02/25 | 654 | 654 | 637 | 650 | 18,000 |
| 2003/02/24 | 642 | 650 | 642 | 650 | 3,000 |
| 2003/02/21 | 655 | 655 | 642 | 642 | 22,000 |
| 2003/02/20 | 649 | 650 | 640 | 640 | 9,000 |
| 2003/02/19 | 654 | 655 | 650 | 652 | 12,000 |
| 2003/02/18 | 644 | 655 | 642 | 655 | 13,000 |
| 2003/02/17 | 648 | 648 | 638 | 644 | 10,000 |
| 2003/02/14 | 628 | 634 | 628 | 634 | 13,000 |
| 2003/02/13 | 650 | 650 | 626 | 627 | 14,000 |
| 2003/02/12 | 640 | 650 | 630 | 650 | 31,000 |
| 2003/02/10 | 630 | 630 | 630 | 630 | 1,000 |
| 2003/02/07 | 610 | 626 | 610 | 625 | 11,000 |
| 2003/02/06 | 635 | 635 | 605 | 605 | 11,000 |
| 2003/02/05 | 625 | 637 | 625 | 625 | 17,000 |
| 2003/02/04 | 624 | 626 | 623 | 625 | 9,000 |
| 2003/02/03 | 598 | 608 | 598 | 606 | 8,000 |
| 2003/01/31 | 603 | 610 | 597 | 597 | 20,000 |
| 2003/01/30 | 606 | 606 | 600 | 602 | 25,000 |
| 2003/01/29 | 631 | 631 | 603 | 605 | 15,000 |
| 2003/01/28 | 623 | 634 | 623 | 627 | 8,000 |
| 2003/01/27 | 609 | 623 | 604 | 623 | 21,000 |
| 2003/01/24 | 620 | 620 | 599 | 599 | 66,000 |
| 2003/01/23 | 633 | 633 | 615 | 615 | 13,000 |
| 2003/01/22 | 636 | 645 | 632 | 633 | 7,000 |
| 2003/01/21 | 654 | 661 | 646 | 646 | 12,000 |
| 2003/01/20 | 654 | 655 | 640 | 655 | 15,000 |
| 2003/01/17 | 616 | 660 | 616 | 660 | 12,000 |
| 2003/01/16 | 609 | 625 | 609 | 616 | 9,000 |
| 2003/01/15 | 618 | 629 | 613 | 629 | 8,000 |
| 2003/01/14 | 616 | 626 | 616 | 620 | 4,000 |
| 2003/01/10 | 620 | 620 | 605 | 615 | 9,000 |
| 2003/01/09 | 600 | 615 | 600 | 615 | 4,000 |
| 2003/01/08 | 615 | 620 | 614 | 620 | 6,000 |
| 2003/01/07 | 610 | 610 | 601 | 601 | 12,000 |
| 2003/01/06 | 604 | 609 | 604 | 609 | 9,000 |