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 |
|---|---|---|---|---|---|
| 2005/12/30 | 4,650 | 4,660 | 4,580 | 4,590 | 26,400 |
| 2005/12/29 | 4,700 | 4,710 | 4,650 | 4,660 | 48,300 |
| 2005/12/28 | 4,650 | 4,680 | 4,560 | 4,680 | 50,000 |
| 2005/12/27 | 4,650 | 4,670 | 4,610 | 4,640 | 57,000 |
| 2005/12/26 | 4,780 | 4,800 | 4,640 | 4,640 | 84,800 |
| 2005/12/22 | 4,610 | 4,660 | 4,590 | 4,610 | 81,400 |
| 2005/12/21 | 4,550 | 4,680 | 4,550 | 4,680 | 82,800 |
| 2005/12/20 | 4,530 | 4,550 | 4,490 | 4,510 | 64,700 |
| 2005/12/19 | 4,550 | 4,550 | 4,470 | 4,540 | 63,100 |
| 2005/12/16 | 4,420 | 4,620 | 4,410 | 4,510 | 140,600 |
| 2005/12/15 | 4,650 | 4,650 | 4,510 | 4,520 | 120,600 |
| 2005/12/14 | 4,800 | 4,840 | 4,660 | 4,660 | 141,900 |
| 2005/12/13 | 4,760 | 4,820 | 4,760 | 4,790 | 74,500 |
| 2005/12/12 | 4,890 | 4,920 | 4,660 | 4,730 | 149,800 |
| 2005/12/09 | 4,600 | 4,810 | 4,570 | 4,810 | 176,400 |
| 2005/12/08 | 4,790 | 4,820 | 4,510 | 4,590 | 167,200 |
| 2005/12/07 | 4,910 | 4,960 | 4,710 | 4,770 | 174,000 |
| 2005/12/06 | 5,030 | 5,100 | 4,720 | 4,860 | 178,400 |
| 2005/12/05 | 5,000 | 5,050 | 4,960 | 5,030 | 131,700 |
| 2005/12/02 | 4,800 | 4,910 | 4,790 | 4,860 | 118,300 |
| 2005/12/01 | 4,580 | 4,700 | 4,550 | 4,700 | 85,000 |
| 2005/11/30 | 4,550 | 4,580 | 4,510 | 4,580 | 94,300 |
| 2005/11/29 | 4,480 | 4,580 | 4,480 | 4,550 | 74,000 |
| 2005/11/28 | 4,440 | 4,500 | 4,430 | 4,470 | 76,400 |
| 2005/11/25 | 4,480 | 4,480 | 4,300 | 4,410 | 128,700 |
| 2005/11/24 | 4,340 | 4,510 | 4,300 | 4,450 | 150,700 |
| 2005/11/22 | 4,160 | 4,300 | 4,130 | 4,240 | 119,800 |
| 2005/11/21 | 4,080 | 4,130 | 4,050 | 4,080 | 86,000 |
| 2005/11/18 | 4,070 | 4,090 | 4,020 | 4,080 | 96,000 |
| 2005/11/17 | 3,910 | 4,070 | 3,910 | 4,070 | 114,300 |
| 2005/11/16 | 3,850 | 3,910 | 3,810 | 3,910 | 91,800 |
| 2005/11/15 | 3,790 | 3,820 | 3,760 | 3,800 | 46,600 |
| 2005/11/14 | 3,830 | 3,860 | 3,790 | 3,790 | 46,500 |
| 2005/11/11 | 3,840 | 3,860 | 3,820 | 3,840 | 61,600 |
| 2005/11/10 | 3,890 | 3,890 | 3,820 | 3,850 | 52,500 |
| 2005/11/09 | 3,790 | 3,860 | 3,760 | 3,840 | 62,300 |
| 2005/11/08 | 3,800 | 3,800 | 3,750 | 3,760 | 55,000 |
| 2005/11/07 | 3,810 | 3,810 | 3,780 | 3,800 | 68,800 |
| 2005/11/04 | 3,730 | 3,810 | 3,730 | 3,760 | 118,500 |
| 2005/11/02 | 3,770 | 3,820 | 3,750 | 3,750 | 70,800 |
| 2005/11/01 | 3,740 | 3,760 | 3,730 | 3,760 | 35,900 |
| 2005/10/31 | 3,670 | 3,720 | 3,630 | 3,700 | 72,800 |
| 2005/10/28 | 3,570 | 3,620 | 3,560 | 3,620 | 66,100 |
| 2005/10/27 | 3,550 | 3,560 | 3,510 | 3,560 | 61,000 |
| 2005/10/26 | 3,520 | 3,560 | 3,520 | 3,530 | 32,200 |
| 2005/10/25 | 3,500 | 3,550 | 3,500 | 3,550 | 76,900 |
| 2005/10/24 | 3,530 | 3,530 | 3,460 | 3,480 | 59,400 |
| 2005/10/21 | 3,450 | 3,510 | 3,450 | 3,500 | 59,100 |
| 2005/10/20 | 3,510 | 3,570 | 3,480 | 3,490 | 52,300 |
| 2005/10/19 | 3,520 | 3,530 | 3,460 | 3,500 | 37,900 |
| 2005/10/18 | 3,540 | 3,560 | 3,500 | 3,510 | 33,500 |
| 2005/10/17 | 3,580 | 3,600 | 3,530 | 3,550 | 50,300 |
| 2005/10/14 | 3,580 | 3,580 | 3,500 | 3,530 | 49,700 |
| 2005/10/13 | 3,560 | 3,560 | 3,470 | 3,490 | 59,000 |
| 2005/10/12 | 3,580 | 3,620 | 3,520 | 3,520 | 62,100 |
| 2005/10/11 | 3,500 | 3,540 | 3,470 | 3,540 | 37,400 |
| 2005/10/07 | 3,490 | 3,540 | 3,450 | 3,450 | 72,800 |
| 2005/10/06 | 3,530 | 3,570 | 3,490 | 3,490 | 87,300 |
| 2005/10/05 | 3,670 | 3,710 | 3,610 | 3,630 | 241,900 |
| 2005/10/04 | 3,450 | 3,590 | 3,430 | 3,590 | 223,800 |
| 2005/10/03 | 3,370 | 3,420 | 3,350 | 3,410 | 82,300 |
| 2005/09/30 | 3,350 | 3,350 | 3,300 | 3,310 | 63,700 |
| 2005/09/29 | 3,350 | 3,350 | 3,280 | 3,330 | 67,300 |
| 2005/09/28 | 3,280 | 3,340 | 3,260 | 3,320 | 60,600 |
| 2005/09/27 | 3,270 | 3,280 | 3,240 | 3,260 | 51,400 |
| 2005/09/26 | 3,240 | 3,260 | 3,230 | 3,260 | 42,600 |
| 2005/09/22 | 3,210 | 3,230 | 3,190 | 3,230 | 47,200 |
| 2005/09/21 | 3,200 | 3,230 | 3,180 | 3,220 | 67,900 |
| 2005/09/20 | 3,250 | 3,250 | 3,190 | 3,190 | 64,800 |
| 2005/09/16 | 3,250 | 3,250 | 3,130 | 3,200 | 114,600 |
| 2005/09/15 | 3,240 | 3,260 | 3,210 | 3,240 | 78,700 |
| 2005/09/14 | 3,220 | 3,260 | 3,210 | 3,240 | 70,000 |
| 2005/09/13 | 3,210 | 3,240 | 3,210 | 3,240 | 29,800 |
| 2005/09/12 | 3,280 | 3,280 | 3,200 | 3,200 | 42,700 |
| 2005/09/09 | 3,200 | 3,200 | 3,180 | 3,180 | 74,100 |
| 2005/09/08 | 3,230 | 3,250 | 3,170 | 3,190 | 34,700 |
| 2005/09/07 | 3,190 | 3,250 | 3,180 | 3,220 | 85,400 |
| 2005/09/06 | 3,230 | 3,230 | 3,180 | 3,200 | 98,900 |
| 2005/09/05 | 3,280 | 3,280 | 3,210 | 3,240 | 70,200 |
| 2005/09/02 | 3,290 | 3,300 | 3,250 | 3,290 | 60,900 |
| 2005/09/01 | 3,300 | 3,320 | 3,280 | 3,290 | 51,000 |
| 2005/08/31 | 3,310 | 3,330 | 3,280 | 3,290 | 39,800 |
| 2005/08/30 | 3,320 | 3,330 | 3,300 | 3,330 | 29,700 |
| 2005/08/29 | 3,320 | 3,320 | 3,300 | 3,300 | 33,100 |
| 2005/08/26 | 3,320 | 3,320 | 3,310 | 3,320 | 35,200 |
| 2005/08/25 | 3,340 | 3,340 | 3,310 | 3,330 | 39,700 |
| 2005/08/24 | 3,300 | 3,330 | 3,290 | 3,330 | 43,000 |
| 2005/08/23 | 3,260 | 3,320 | 3,220 | 3,290 | 53,000 |
| 2005/08/22 | 3,320 | 3,330 | 3,290 | 3,310 | 52,200 |
| 2005/08/19 | 3,210 | 3,250 | 3,210 | 3,240 | 33,100 |
| 2005/08/18 | 3,260 | 3,260 | 3,210 | 3,220 | 29,100 |
| 2005/08/17 | 3,230 | 3,260 | 3,210 | 3,220 | 37,000 |
| 2005/08/16 | 3,210 | 3,230 | 3,200 | 3,220 | 15,900 |
| 2005/08/15 | 3,240 | 3,240 | 3,200 | 3,200 | 20,700 |
| 2005/08/12 | 3,290 | 3,320 | 3,190 | 3,190 | 60,100 |
| 2005/08/11 | 3,340 | 3,340 | 3,260 | 3,290 | 40,200 |
| 2005/08/10 | 3,310 | 3,320 | 3,260 | 3,320 | 36,000 |
| 2005/08/09 | 3,170 | 3,240 | 3,150 | 3,240 | 37,600 |
| 2005/08/08 | 3,030 | 3,160 | 3,020 | 3,160 | 44,000 |
| 2005/08/05 | 3,210 | 3,240 | 3,110 | 3,120 | 53,000 |
| 2005/08/04 | 3,250 | 3,250 | 3,150 | 3,200 | 72,900 |
| 2005/08/03 | 3,350 | 3,360 | 3,230 | 3,240 | 69,800 |
| 2005/08/02 | 3,340 | 3,350 | 3,290 | 3,350 | 42,700 |
| 2005/08/01 | 3,310 | 3,360 | 3,270 | 3,290 | 59,800 |
| 2005/07/29 | 3,320 | 3,350 | 3,250 | 3,300 | 54,300 |
| 2005/07/28 | 3,400 | 3,400 | 3,300 | 3,300 | 77,100 |
| 2005/07/27 | 3,440 | 3,440 | 3,350 | 3,360 | 78,000 |
| 2005/07/26 | 3,410 | 3,450 | 3,400 | 3,420 | 31,600 |
| 2005/07/25 | 3,420 | 3,450 | 3,350 | 3,400 | 69,300 |
| 2005/07/22 | 3,420 | 3,430 | 3,350 | 3,380 | 75,000 |
| 2005/07/21 | 3,430 | 3,510 | 3,430 | 3,430 | 142,900 |
| 2005/07/20 | 3,250 | 3,430 | 3,250 | 3,400 | 186,500 |
| 2005/07/19 | 3,220 | 3,240 | 3,210 | 3,240 | 38,500 |
| 2005/07/15 | 3,230 | 3,240 | 3,210 | 3,210 | 42,600 |
| 2005/07/14 | 3,180 | 3,220 | 3,170 | 3,220 | 42,500 |
| 2005/07/13 | 3,160 | 3,180 | 3,140 | 3,160 | 28,000 |
| 2005/07/12 | 3,200 | 3,200 | 3,170 | 3,170 | 22,800 |
| 2005/07/11 | 3,190 | 3,200 | 3,170 | 3,170 | 23,600 |
| 2005/07/08 | 3,190 | 3,220 | 3,180 | 3,200 | 32,900 |
| 2005/07/07 | 3,160 | 3,200 | 3,130 | 3,200 | 29,000 |
| 2005/07/06 | 3,200 | 3,220 | 3,150 | 3,170 | 31,800 |
| 2005/07/05 | 3,240 | 3,240 | 3,180 | 3,180 | 28,900 |
| 2005/07/04 | 3,260 | 3,260 | 3,180 | 3,230 | 40,700 |
| 2005/07/01 | 3,230 | 3,240 | 3,180 | 3,210 | 54,900 |
| 2005/06/30 | 3,220 | 3,220 | 3,190 | 3,220 | 44,000 |
| 2005/06/29 | 3,190 | 3,210 | 3,150 | 3,200 | 47,000 |
| 2005/06/28 | 3,180 | 3,180 | 3,150 | 3,170 | 38,000 |
| 2005/06/27 | 3,190 | 3,200 | 3,150 | 3,180 | 45,000 |
| 2005/06/24 | 3,190 | 3,210 | 3,130 | 3,170 | 53,000 |
| 2005/06/23 | 3,180 | 3,230 | 3,140 | 3,190 | 114,000 |
| 2005/06/22 | 3,100 | 3,120 | 3,100 | 3,120 | 88,000 |
| 2005/06/21 | 3,080 | 3,090 | 3,060 | 3,090 | 69,000 |
| 2005/06/20 | 3,070 | 3,100 | 3,060 | 3,060 | 50,000 |
| 2005/06/17 | 2,990 | 3,070 | 2,985 | 3,040 | 77,000 |
| 2005/06/16 | 2,990 | 2,995 | 2,965 | 2,980 | 49,000 |
| 2005/06/15 | 2,980 | 3,010 | 2,950 | 2,995 | 91,000 |
| 2005/06/14 | 2,910 | 2,960 | 2,910 | 2,960 | 27,000 |
| 2005/06/13 | 2,955 | 2,960 | 2,940 | 2,950 | 19,000 |
| 2005/06/10 | 2,970 | 2,980 | 2,955 | 2,955 | 33,000 |
| 2005/06/09 | 2,980 | 2,980 | 2,965 | 2,970 | 13,000 |
| 2005/06/08 | 2,960 | 2,990 | 2,950 | 2,980 | 30,000 |
| 2005/06/07 | 2,975 | 2,985 | 2,960 | 2,970 | 50,000 |
| 2005/06/06 | 2,920 | 3,020 | 2,915 | 2,990 | 101,000 |
| 2005/06/03 | 2,900 | 2,930 | 2,895 | 2,915 | 42,000 |
| 2005/06/02 | 2,905 | 2,950 | 2,900 | 2,915 | 54,000 |
| 2005/06/01 | 2,875 | 2,915 | 2,865 | 2,910 | 33,000 |
| 2005/05/31 | 2,845 | 2,875 | 2,845 | 2,875 | 26,000 |
| 2005/05/30 | 2,855 | 2,885 | 2,830 | 2,865 | 41,000 |
| 2005/05/27 | 2,850 | 2,865 | 2,850 | 2,860 | 11,000 |
| 2005/05/26 | 2,800 | 2,850 | 2,800 | 2,840 | 22,000 |
| 2005/05/25 | 2,820 | 2,835 | 2,765 | 2,770 | 38,000 |
| 2005/05/24 | 2,855 | 2,870 | 2,835 | 2,835 | 17,000 |
| 2005/05/23 | 2,855 | 2,890 | 2,850 | 2,850 | 36,000 |
| 2005/05/20 | 2,890 | 2,890 | 2,860 | 2,860 | 17,000 |
| 2005/05/19 | 2,875 | 2,900 | 2,850 | 2,850 | 41,000 |
| 2005/05/18 | 2,750 | 2,865 | 2,750 | 2,850 | 17,000 |
| 2005/05/17 | 2,855 | 2,855 | 2,750 | 2,780 | 25,000 |
| 2005/05/16 | 2,840 | 2,880 | 2,840 | 2,840 | 22,000 |
| 2005/05/13 | 2,895 | 2,895 | 2,840 | 2,840 | 13,000 |
| 2005/05/12 | 2,895 | 2,920 | 2,880 | 2,895 | 22,000 |
| 2005/05/11 | 2,895 | 2,915 | 2,875 | 2,895 | 35,000 |
| 2005/05/10 | 2,905 | 2,910 | 2,880 | 2,880 | 32,000 |
| 2005/05/09 | 2,915 | 2,920 | 2,870 | 2,900 | 31,000 |
| 2005/05/06 | 2,855 | 2,930 | 2,855 | 2,900 | 69,000 |
| 2005/05/02 | 2,820 | 2,840 | 2,790 | 2,830 | 41,000 |
| 2005/04/28 | 2,850 | 2,860 | 2,820 | 2,820 | 38,000 |
| 2005/04/27 | 2,780 | 2,840 | 2,775 | 2,835 | 29,000 |
| 2005/04/26 | 2,835 | 2,835 | 2,785 | 2,805 | 36,000 |
| 2005/04/25 | 2,835 | 2,900 | 2,830 | 2,840 | 51,000 |
| 2005/04/22 | 2,780 | 2,860 | 2,740 | 2,860 | 58,000 |
| 2005/04/21 | 2,630 | 2,675 | 2,610 | 2,665 | 27,000 |
| 2005/04/20 | 2,655 | 2,720 | 2,650 | 2,680 | 60,000 |
| 2005/04/19 | 2,670 | 2,700 | 2,615 | 2,630 | 34,000 |
| 2005/04/18 | 2,680 | 2,680 | 2,570 | 2,590 | 53,000 |
| 2005/04/15 | 2,780 | 2,780 | 2,710 | 2,730 | 41,000 |
| 2005/04/14 | 2,790 | 2,810 | 2,790 | 2,800 | 20,000 |
| 2005/04/13 | 2,840 | 2,840 | 2,805 | 2,835 | 26,000 |
| 2005/04/12 | 2,870 | 2,870 | 2,815 | 2,835 | 18,000 |
| 2005/04/11 | 2,850 | 2,865 | 2,830 | 2,830 | 21,000 |
| 2005/04/08 | 2,820 | 2,865 | 2,820 | 2,865 | 26,000 |
| 2005/04/07 | 2,815 | 2,835 | 2,790 | 2,815 | 25,000 |
| 2005/04/06 | 2,815 | 2,815 | 2,790 | 2,790 | 26,000 |
| 2005/04/05 | 2,780 | 2,780 | 2,755 | 2,775 | 42,000 |
| 2005/04/04 | 2,765 | 2,795 | 2,765 | 2,780 | 23,000 |
| 2005/04/01 | 2,840 | 2,840 | 2,770 | 2,805 | 52,000 |
| 2005/03/31 | 2,805 | 2,805 | 2,710 | 2,800 | 40,000 |
| 2005/03/30 | 2,755 | 2,760 | 2,660 | 2,735 | 29,000 |
| 2005/03/29 | 2,785 | 2,785 | 2,755 | 2,755 | 30,000 |
| 2005/03/28 | 2,785 | 2,785 | 2,765 | 2,775 | 11,000 |
| 2005/03/25 | 2,765 | 2,790 | 2,765 | 2,780 | 35,000 |
| 2005/03/24 | 2,810 | 2,830 | 2,760 | 2,760 | 33,000 |
| 2005/03/23 | 2,835 | 2,845 | 2,800 | 2,815 | 30,000 |
| 2005/03/22 | 2,845 | 2,890 | 2,815 | 2,870 | 42,000 |
| 2005/03/18 | 2,810 | 2,835 | 2,800 | 2,815 | 37,000 |
| 2005/03/17 | 2,810 | 2,845 | 2,805 | 2,815 | 45,000 |
| 2005/03/16 | 2,840 | 2,855 | 2,805 | 2,850 | 64,000 |
| 2005/03/15 | 2,880 | 2,880 | 2,860 | 2,880 | 11,000 |
| 2005/03/14 | 2,840 | 2,900 | 2,840 | 2,900 | 36,000 |
| 2005/03/11 | 2,875 | 2,890 | 2,840 | 2,875 | 71,000 |
| 2005/03/10 | 2,865 | 2,875 | 2,850 | 2,860 | 24,000 |
| 2005/03/09 | 2,890 | 2,900 | 2,865 | 2,875 | 60,000 |
| 2005/03/08 | 2,905 | 2,905 | 2,855 | 2,860 | 77,000 |
| 2005/03/07 | 2,950 | 2,950 | 2,910 | 2,930 | 84,000 |
| 2005/03/04 | 2,955 | 2,955 | 2,925 | 2,950 | 62,000 |
| 2005/03/03 | 2,930 | 2,960 | 2,875 | 2,950 | 108,000 |
| 2005/03/02 | 2,790 | 2,975 | 2,785 | 2,930 | 156,000 |
| 2005/03/01 | 2,805 | 2,840 | 2,780 | 2,790 | 99,000 |
| 2005/02/28 | 2,755 | 2,840 | 2,755 | 2,830 | 92,000 |
| 2005/02/25 | 2,700 | 2,750 | 2,700 | 2,745 | 99,000 |
| 2005/02/24 | 2,690 | 2,690 | 2,660 | 2,680 | 34,000 |
| 2005/02/23 | 2,645 | 2,690 | 2,645 | 2,670 | 50,000 |
| 2005/02/22 | 2,625 | 2,695 | 2,625 | 2,670 | 66,000 |
| 2005/02/21 | 2,685 | 2,740 | 2,655 | 2,665 | 101,000 |
| 2005/02/18 | 2,615 | 2,700 | 2,610 | 2,685 | 93,000 |
| 2005/02/17 | 2,590 | 2,620 | 2,560 | 2,615 | 41,000 |
| 2005/02/16 | 2,635 | 2,660 | 2,600 | 2,600 | 92,000 |
| 2005/02/15 | 2,645 | 2,680 | 2,605 | 2,655 | 43,000 |
| 2005/02/14 | 2,685 | 2,740 | 2,680 | 2,685 | 100,000 |
| 2005/02/10 | 2,525 | 2,645 | 2,525 | 2,645 | 157,000 |
| 2005/02/09 | 2,490 | 2,530 | 2,480 | 2,530 | 79,000 |
| 2005/02/08 | 2,480 | 2,520 | 2,480 | 2,490 | 67,000 |
| 2005/02/07 | 2,445 | 2,510 | 2,445 | 2,510 | 81,000 |
| 2005/02/04 | 2,455 | 2,465 | 2,440 | 2,465 | 75,000 |
| 2005/02/03 | 2,450 | 2,480 | 2,435 | 2,480 | 62,000 |
| 2005/02/02 | 2,440 | 2,450 | 2,415 | 2,450 | 130,000 |
| 2005/02/01 | 2,410 | 2,440 | 2,395 | 2,415 | 132,000 |
| 2005/01/31 | 2,370 | 2,430 | 2,360 | 2,430 | 107,000 |
| 2005/01/28 | 2,360 | 2,380 | 2,350 | 2,365 | 108,000 |
| 2005/01/27 | 2,360 | 2,360 | 2,345 | 2,355 | 77,000 |
| 2005/01/26 | 2,335 | 2,355 | 2,335 | 2,350 | 86,000 |
| 2005/01/25 | 2,310 | 2,330 | 2,300 | 2,330 | 54,000 |
| 2005/01/24 | 2,320 | 2,335 | 2,315 | 2,320 | 37,000 |
| 2005/01/21 | 2,340 | 2,340 | 2,320 | 2,330 | 24,000 |
| 2005/01/20 | 2,355 | 2,355 | 2,335 | 2,335 | 24,000 |
| 2005/01/19 | 2,350 | 2,350 | 2,325 | 2,350 | 17,000 |
| 2005/01/18 | 2,355 | 2,355 | 2,320 | 2,325 | 30,000 |
| 2005/01/17 | 2,350 | 2,350 | 2,320 | 2,350 | 27,000 |
| 2005/01/14 | 2,315 | 2,345 | 2,310 | 2,330 | 30,000 |
| 2005/01/13 | 2,350 | 2,350 | 2,305 | 2,305 | 23,000 |
| 2005/01/12 | 2,360 | 2,360 | 2,330 | 2,345 | 49,000 |
| 2005/01/11 | 2,355 | 2,370 | 2,335 | 2,370 | 40,000 |
| 2005/01/07 | 2,350 | 2,360 | 2,340 | 2,350 | 35,000 |
| 2005/01/06 | 2,325 | 2,360 | 2,315 | 2,360 | 30,000 |
| 2005/01/05 | 2,330 | 2,335 | 2,315 | 2,330 | 32,000 |
| 2005/01/04 | 2,315 | 2,330 | 2,315 | 2,330 | 8,000 |