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 |
|---|---|---|---|---|---|
| 2007/12/28 | 2,530 | 2,535 | 2,500 | 2,500 | 30,400 |
| 2007/12/27 | 2,580 | 2,580 | 2,545 | 2,555 | 36,000 |
| 2007/12/26 | 2,530 | 2,575 | 2,525 | 2,570 | 49,800 |
| 2007/12/25 | 2,565 | 2,570 | 2,520 | 2,540 | 48,700 |
| 2007/12/21 | 2,515 | 2,545 | 2,490 | 2,535 | 82,300 |
| 2007/12/20 | 2,545 | 2,545 | 2,490 | 2,495 | 69,800 |
| 2007/12/19 | 2,550 | 2,565 | 2,510 | 2,510 | 61,200 |
| 2007/12/18 | 2,550 | 2,555 | 2,495 | 2,535 | 76,600 |
| 2007/12/17 | 2,560 | 2,590 | 2,550 | 2,550 | 52,500 |
| 2007/12/14 | 2,630 | 2,635 | 2,565 | 2,580 | 123,800 |
| 2007/12/13 | 2,610 | 2,635 | 2,590 | 2,600 | 73,500 |
| 2007/12/12 | 2,615 | 2,655 | 2,600 | 2,650 | 56,400 |
| 2007/12/11 | 2,660 | 2,680 | 2,635 | 2,655 | 84,800 |
| 2007/12/10 | 2,695 | 2,695 | 2,655 | 2,660 | 79,700 |
| 2007/12/07 | 2,685 | 2,690 | 2,660 | 2,670 | 62,000 |
| 2007/12/06 | 2,675 | 2,680 | 2,610 | 2,645 | 87,100 |
| 2007/12/05 | 2,635 | 2,635 | 2,580 | 2,620 | 96,900 |
| 2007/12/04 | 2,625 | 2,670 | 2,605 | 2,620 | 140,300 |
| 2007/12/03 | 2,615 | 2,630 | 2,600 | 2,610 | 101,700 |
| 2007/11/30 | 2,540 | 2,595 | 2,540 | 2,575 | 103,200 |
| 2007/11/29 | 2,520 | 2,530 | 2,500 | 2,520 | 81,100 |
| 2007/11/28 | 2,480 | 2,480 | 2,435 | 2,460 | 60,700 |
| 2007/11/27 | 2,410 | 2,455 | 2,365 | 2,450 | 101,000 |
| 2007/11/26 | 2,390 | 2,425 | 2,360 | 2,415 | 191,800 |
| 2007/11/22 | 2,345 | 2,410 | 2,340 | 2,395 | 122,200 |
| 2007/11/21 | 2,465 | 2,490 | 2,415 | 2,425 | 68,900 |
| 2007/11/20 | 2,415 | 2,480 | 2,395 | 2,465 | 128,800 |
| 2007/11/19 | 2,545 | 2,555 | 2,480 | 2,490 | 119,100 |
| 2007/11/16 | 2,575 | 2,585 | 2,530 | 2,555 | 75,300 |
| 2007/11/15 | 2,625 | 2,645 | 2,610 | 2,620 | 47,700 |
| 2007/11/14 | 2,610 | 2,635 | 2,575 | 2,595 | 100,900 |
| 2007/11/13 | 2,540 | 2,570 | 2,510 | 2,535 | 62,600 |
| 2007/11/12 | 2,545 | 2,625 | 2,540 | 2,570 | 114,000 |
| 2007/11/09 | 2,705 | 2,720 | 2,655 | 2,665 | 78,700 |
| 2007/11/08 | 2,690 | 2,735 | 2,680 | 2,695 | 117,600 |
| 2007/11/07 | 2,835 | 2,835 | 2,805 | 2,810 | 83,400 |
| 2007/11/06 | 2,785 | 2,830 | 2,785 | 2,805 | 74,100 |
| 2007/11/05 | 2,835 | 2,850 | 2,785 | 2,790 | 119,700 |
| 2007/11/02 | 2,830 | 2,855 | 2,815 | 2,840 | 64,600 |
| 2007/11/01 | 2,855 | 2,885 | 2,855 | 2,870 | 70,200 |
| 2007/10/31 | 2,840 | 2,875 | 2,810 | 2,875 | 85,700 |
| 2007/10/30 | 2,830 | 2,845 | 2,825 | 2,830 | 51,500 |
| 2007/10/29 | 2,840 | 2,855 | 2,830 | 2,835 | 46,700 |
| 2007/10/26 | 2,785 | 2,820 | 2,775 | 2,820 | 56,300 |
| 2007/10/25 | 2,835 | 2,845 | 2,775 | 2,785 | 109,800 |
| 2007/10/24 | 2,850 | 2,920 | 2,830 | 2,855 | 123,700 |
| 2007/10/23 | 2,860 | 2,870 | 2,820 | 2,830 | 121,400 |
| 2007/10/22 | 2,820 | 2,890 | 2,810 | 2,855 | 108,800 |
| 2007/10/19 | 2,890 | 2,950 | 2,890 | 2,935 | 130,900 |
| 2007/10/18 | 2,870 | 2,920 | 2,850 | 2,860 | 190,600 |
| 2007/10/17 | 2,910 | 2,940 | 2,890 | 2,905 | 105,700 |
| 2007/10/16 | 2,990 | 2,990 | 2,940 | 2,940 | 66,300 |
| 2007/10/15 | 2,995 | 3,010 | 2,980 | 2,990 | 49,900 |
| 2007/10/12 | 3,010 | 3,020 | 2,980 | 2,980 | 79,100 |
| 2007/10/11 | 2,995 | 3,030 | 2,985 | 3,020 | 103,400 |
| 2007/10/10 | 3,080 | 3,090 | 3,010 | 3,020 | 90,200 |
| 2007/10/09 | 2,990 | 3,040 | 2,985 | 3,030 | 91,300 |
| 2007/10/05 | 2,965 | 2,985 | 2,950 | 2,955 | 78,200 |
| 2007/10/04 | 2,915 | 2,980 | 2,900 | 2,950 | 131,500 |
| 2007/10/03 | 2,890 | 2,915 | 2,885 | 2,915 | 115,100 |
| 2007/10/02 | 2,905 | 2,930 | 2,880 | 2,890 | 142,200 |
| 2007/10/01 | 2,955 | 2,955 | 2,875 | 2,895 | 136,600 |
| 2007/09/28 | 2,890 | 2,955 | 2,880 | 2,935 | 186,600 |
| 2007/09/27 | 2,890 | 2,900 | 2,860 | 2,875 | 86,200 |
| 2007/09/26 | 2,840 | 2,860 | 2,825 | 2,840 | 80,000 |
| 2007/09/25 | 2,815 | 2,850 | 2,800 | 2,820 | 86,500 |
| 2007/09/21 | 2,830 | 2,850 | 2,770 | 2,815 | 86,200 |
| 2007/09/20 | 2,910 | 2,910 | 2,820 | 2,860 | 106,500 |
| 2007/09/19 | 2,880 | 2,890 | 2,820 | 2,830 | 141,400 |
| 2007/09/18 | 2,680 | 2,760 | 2,680 | 2,720 | 171,700 |
| 2007/09/14 | 2,830 | 2,850 | 2,760 | 2,765 | 264,400 |
| 2007/09/13 | 2,875 | 2,875 | 2,820 | 2,840 | 54,700 |
| 2007/09/12 | 2,935 | 2,940 | 2,860 | 2,875 | 82,600 |
| 2007/09/11 | 2,935 | 2,940 | 2,865 | 2,915 | 63,800 |
| 2007/09/10 | 2,900 | 2,915 | 2,855 | 2,905 | 103,000 |
| 2007/09/07 | 2,995 | 2,995 | 2,925 | 2,935 | 116,000 |
| 2007/09/06 | 3,000 | 3,010 | 2,930 | 2,955 | 213,600 |
| 2007/09/05 | 3,150 | 3,150 | 3,020 | 3,020 | 68,000 |
| 2007/09/04 | 3,160 | 3,160 | 3,100 | 3,120 | 47,600 |
| 2007/09/03 | 3,200 | 3,200 | 3,130 | 3,150 | 81,300 |
| 2007/08/31 | 3,060 | 3,150 | 3,050 | 3,130 | 101,700 |
| 2007/08/30 | 3,050 | 3,050 | 3,020 | 3,050 | 39,600 |
| 2007/08/29 | 2,950 | 2,980 | 2,925 | 2,975 | 87,800 |
| 2007/08/28 | 3,080 | 3,100 | 3,050 | 3,060 | 35,800 |
| 2007/08/27 | 3,110 | 3,150 | 3,080 | 3,090 | 93,300 |
| 2007/08/24 | 3,090 | 3,100 | 3,050 | 3,090 | 84,700 |
| 2007/08/23 | 3,050 | 3,090 | 3,050 | 3,060 | 95,300 |
| 2007/08/22 | 3,000 | 3,050 | 3,000 | 3,030 | 57,300 |
| 2007/08/21 | 3,080 | 3,080 | 3,020 | 3,050 | 48,000 |
| 2007/08/20 | 3,000 | 3,040 | 2,955 | 2,990 | 136,500 |
| 2007/08/17 | 3,050 | 3,070 | 2,920 | 2,920 | 128,900 |
| 2007/08/16 | 3,100 | 3,110 | 3,020 | 3,050 | 130,200 |
| 2007/08/15 | 3,190 | 3,200 | 3,130 | 3,170 | 86,300 |
| 2007/08/14 | 3,200 | 3,230 | 3,160 | 3,210 | 126,100 |
| 2007/08/13 | 3,000 | 3,210 | 3,000 | 3,150 | 244,500 |
| 2007/08/10 | 3,120 | 3,130 | 2,920 | 2,925 | 361,900 |
| 2007/08/09 | 3,310 | 3,350 | 3,050 | 3,140 | 442,200 |
| 2007/08/08 | 3,320 | 3,340 | 3,240 | 3,260 | 148,700 |
| 2007/08/07 | 3,400 | 3,410 | 3,310 | 3,320 | 104,200 |
| 2007/08/06 | 3,380 | 3,420 | 3,330 | 3,360 | 102,800 |
| 2007/08/03 | 3,430 | 3,460 | 3,360 | 3,380 | 88,800 |
| 2007/08/02 | 3,440 | 3,450 | 3,370 | 3,400 | 119,600 |
| 2007/08/01 | 3,440 | 3,490 | 3,370 | 3,380 | 171,000 |
| 2007/07/31 | 3,540 | 3,580 | 3,450 | 3,460 | 270,900 |
| 2007/07/30 | 3,480 | 3,520 | 3,470 | 3,500 | 252,600 |
| 2007/07/27 | 3,600 | 3,650 | 3,550 | 3,580 | 257,100 |
| 2007/07/26 | 3,910 | 3,940 | 3,750 | 3,750 | 239,600 |
| 2007/07/25 | 3,960 | 4,040 | 3,870 | 3,890 | 212,500 |
| 2007/07/24 | 4,050 | 4,070 | 4,000 | 4,060 | 52,800 |
| 2007/07/23 | 4,080 | 4,080 | 4,040 | 4,050 | 80,400 |
| 2007/07/20 | 4,030 | 4,100 | 4,030 | 4,100 | 207,500 |
| 2007/07/19 | 3,970 | 4,020 | 3,970 | 4,020 | 87,600 |
| 2007/07/18 | 3,950 | 4,000 | 3,950 | 4,000 | 58,300 |
| 2007/07/17 | 3,980 | 4,000 | 3,980 | 3,990 | 50,600 |
| 2007/07/13 | 3,970 | 3,990 | 3,950 | 3,960 | 45,000 |
| 2007/07/12 | 3,950 | 3,980 | 3,930 | 3,970 | 62,000 |
| 2007/07/11 | 3,920 | 3,950 | 3,920 | 3,940 | 30,200 |
| 2007/07/10 | 4,010 | 4,010 | 3,960 | 3,960 | 46,000 |
| 2007/07/09 | 4,010 | 4,020 | 3,990 | 4,010 | 47,000 |
| 2007/07/06 | 3,990 | 4,020 | 3,980 | 4,020 | 61,500 |
| 2007/07/05 | 4,000 | 4,030 | 3,990 | 4,020 | 63,700 |
| 2007/07/04 | 4,000 | 4,010 | 3,990 | 4,000 | 49,800 |
| 2007/07/03 | 4,020 | 4,020 | 3,990 | 4,010 | 64,500 |
| 2007/07/02 | 4,000 | 4,010 | 3,970 | 4,010 | 88,000 |
| 2007/06/29 | 4,010 | 4,030 | 4,000 | 4,010 | 105,600 |
| 2007/06/28 | 3,980 | 4,000 | 3,960 | 3,990 | 94,000 |
| 2007/06/27 | 3,940 | 3,980 | 3,920 | 3,960 | 79,100 |
| 2007/06/26 | 3,950 | 3,990 | 3,900 | 3,990 | 69,400 |
| 2007/06/25 | 4,050 | 4,050 | 3,990 | 4,010 | 102,200 |
| 2007/06/22 | 4,000 | 4,070 | 3,950 | 4,050 | 184,000 |
| 2007/06/21 | 3,800 | 4,010 | 3,800 | 4,010 | 241,700 |
| 2007/06/20 | 3,840 | 3,850 | 3,820 | 3,830 | 54,000 |
| 2007/06/19 | 3,810 | 3,840 | 3,810 | 3,830 | 25,700 |
| 2007/06/18 | 3,830 | 3,850 | 3,820 | 3,840 | 64,700 |
| 2007/06/15 | 3,800 | 3,810 | 3,770 | 3,800 | 39,400 |
| 2007/06/14 | 3,720 | 3,780 | 3,720 | 3,760 | 33,000 |
| 2007/06/13 | 3,710 | 3,740 | 3,700 | 3,730 | 29,700 |
| 2007/06/12 | 3,770 | 3,770 | 3,740 | 3,740 | 28,100 |
| 2007/06/11 | 3,780 | 3,790 | 3,760 | 3,770 | 34,300 |
| 2007/06/08 | 3,740 | 3,760 | 3,720 | 3,740 | 81,200 |
| 2007/06/07 | 3,790 | 3,800 | 3,760 | 3,790 | 79,400 |
| 2007/06/06 | 3,850 | 3,850 | 3,800 | 3,810 | 47,200 |
| 2007/06/05 | 3,840 | 3,860 | 3,810 | 3,850 | 70,500 |
| 2007/06/04 | 3,850 | 3,860 | 3,810 | 3,820 | 45,200 |
| 2007/06/01 | 3,750 | 3,840 | 3,750 | 3,810 | 76,100 |
| 2007/05/31 | 3,730 | 3,750 | 3,720 | 3,750 | 32,000 |
| 2007/05/30 | 3,710 | 3,750 | 3,710 | 3,730 | 37,500 |
| 2007/05/29 | 3,720 | 3,740 | 3,710 | 3,720 | 36,000 |
| 2007/05/28 | 3,700 | 3,740 | 3,700 | 3,730 | 32,100 |
| 2007/05/25 | 3,720 | 3,740 | 3,700 | 3,710 | 50,700 |
| 2007/05/24 | 3,720 | 3,760 | 3,720 | 3,750 | 33,600 |
| 2007/05/23 | 3,760 | 3,770 | 3,720 | 3,750 | 30,500 |
| 2007/05/22 | 3,690 | 3,750 | 3,690 | 3,750 | 70,700 |
| 2007/05/21 | 3,630 | 3,690 | 3,630 | 3,680 | 38,500 |
| 2007/05/18 | 3,700 | 3,720 | 3,610 | 3,630 | 106,900 |
| 2007/05/17 | 3,720 | 3,740 | 3,690 | 3,710 | 89,900 |
| 2007/05/16 | 3,760 | 3,760 | 3,710 | 3,710 | 46,300 |
| 2007/05/15 | 3,790 | 3,800 | 3,740 | 3,740 | 50,400 |
| 2007/05/14 | 3,820 | 3,830 | 3,770 | 3,790 | 71,600 |
| 2007/05/11 | 3,780 | 3,790 | 3,760 | 3,790 | 49,600 |
| 2007/05/10 | 3,830 | 3,870 | 3,820 | 3,830 | 52,900 |
| 2007/05/09 | 3,800 | 3,840 | 3,800 | 3,830 | 69,900 |
| 2007/05/08 | 3,890 | 3,890 | 3,790 | 3,820 | 80,000 |
| 2007/05/07 | 3,890 | 3,910 | 3,860 | 3,880 | 85,300 |
| 2007/05/02 | 3,890 | 3,910 | 3,840 | 3,870 | 77,700 |
| 2007/05/01 | 3,890 | 3,910 | 3,870 | 3,880 | 99,200 |
| 2007/04/27 | 3,790 | 3,850 | 3,790 | 3,850 | 81,000 |
| 2007/04/26 | 3,780 | 3,810 | 3,770 | 3,790 | 79,500 |
| 2007/04/25 | 3,780 | 3,780 | 3,750 | 3,760 | 54,400 |
| 2007/04/24 | 3,740 | 3,770 | 3,740 | 3,770 | 37,100 |
| 2007/04/23 | 3,780 | 3,820 | 3,720 | 3,730 | 87,400 |
| 2007/04/20 | 3,830 | 3,830 | 3,800 | 3,810 | 62,000 |
| 2007/04/19 | 3,850 | 3,850 | 3,780 | 3,780 | 80,700 |
| 2007/04/18 | 3,780 | 3,900 | 3,780 | 3,840 | 152,400 |
| 2007/04/17 | 3,800 | 3,840 | 3,770 | 3,790 | 81,500 |
| 2007/04/16 | 3,740 | 3,790 | 3,740 | 3,760 | 67,200 |
| 2007/04/13 | 3,760 | 3,780 | 3,750 | 3,750 | 27,600 |
| 2007/04/12 | 3,760 | 3,770 | 3,750 | 3,760 | 40,900 |
| 2007/04/11 | 3,800 | 3,820 | 3,760 | 3,780 | 60,900 |
| 2007/04/10 | 3,840 | 3,850 | 3,780 | 3,800 | 57,700 |
| 2007/04/09 | 3,800 | 3,830 | 3,780 | 3,830 | 47,400 |
| 2007/04/06 | 3,770 | 3,800 | 3,750 | 3,760 | 43,100 |
| 2007/04/05 | 3,780 | 3,790 | 3,750 | 3,780 | 90,200 |
| 2007/04/04 | 3,790 | 3,810 | 3,770 | 3,810 | 84,400 |
| 2007/04/03 | 3,770 | 3,810 | 3,730 | 3,750 | 92,100 |
| 2007/04/02 | 3,800 | 3,850 | 3,760 | 3,760 | 78,800 |
| 2007/03/30 | 3,860 | 3,860 | 3,820 | 3,840 | 30,600 |
| 2007/03/29 | 3,800 | 3,850 | 3,800 | 3,830 | 58,400 |
| 2007/03/28 | 3,840 | 3,870 | 3,810 | 3,820 | 66,000 |
| 2007/03/27 | 3,860 | 3,890 | 3,840 | 3,850 | 41,400 |
| 2007/03/26 | 3,890 | 3,900 | 3,860 | 3,890 | 47,700 |
| 2007/03/23 | 3,900 | 3,910 | 3,880 | 3,900 | 41,500 |
| 2007/03/22 | 3,920 | 3,930 | 3,880 | 3,900 | 38,000 |
| 2007/03/20 | 3,880 | 3,900 | 3,860 | 3,880 | 51,200 |
| 2007/03/19 | 3,810 | 3,870 | 3,800 | 3,860 | 59,500 |
| 2007/03/16 | 3,830 | 3,860 | 3,800 | 3,820 | 62,900 |
| 2007/03/15 | 3,850 | 3,870 | 3,830 | 3,840 | 66,000 |
| 2007/03/14 | 3,800 | 3,830 | 3,800 | 3,800 | 73,700 |
| 2007/03/13 | 3,940 | 3,950 | 3,900 | 3,900 | 55,300 |
| 2007/03/12 | 3,920 | 3,940 | 3,900 | 3,930 | 49,500 |
| 2007/03/09 | 3,870 | 3,920 | 3,870 | 3,900 | 85,200 |
| 2007/03/08 | 3,800 | 3,870 | 3,790 | 3,860 | 81,400 |
| 2007/03/07 | 3,920 | 3,940 | 3,810 | 3,810 | 101,900 |
| 2007/03/06 | 3,680 | 3,880 | 3,670 | 3,870 | 135,900 |
| 2007/03/05 | 3,820 | 3,830 | 3,730 | 3,730 | 152,900 |
| 2007/03/02 | 3,980 | 3,980 | 3,910 | 3,920 | 125,400 |
| 2007/03/01 | 4,040 | 4,040 | 3,970 | 3,990 | 180,200 |
| 2007/02/28 | 3,780 | 4,020 | 3,760 | 3,960 | 322,200 |
| 2007/02/27 | 4,080 | 4,140 | 4,060 | 4,130 | 199,700 |
| 2007/02/26 | 4,100 | 4,160 | 4,080 | 4,080 | 150,200 |
| 2007/02/23 | 4,090 | 4,120 | 4,060 | 4,090 | 93,400 |
| 2007/02/22 | 4,080 | 4,140 | 4,070 | 4,100 | 196,500 |
| 2007/02/21 | 4,040 | 4,100 | 4,020 | 4,060 | 133,800 |
| 2007/02/20 | 4,100 | 4,100 | 4,000 | 4,040 | 128,100 |
| 2007/02/19 | 4,000 | 4,100 | 4,000 | 4,090 | 168,500 |
| 2007/02/16 | 4,010 | 4,030 | 3,990 | 4,020 | 89,200 |
| 2007/02/15 | 4,020 | 4,030 | 3,980 | 4,010 | 93,700 |
| 2007/02/14 | 4,020 | 4,040 | 4,000 | 4,020 | 146,700 |
| 2007/02/13 | 3,960 | 4,020 | 3,930 | 4,020 | 111,900 |
| 2007/02/09 | 3,960 | 3,990 | 3,930 | 3,960 | 103,200 |
| 2007/02/08 | 3,940 | 3,970 | 3,910 | 3,950 | 123,900 |
| 2007/02/07 | 3,950 | 3,970 | 3,910 | 3,920 | 129,100 |
| 2007/02/06 | 3,960 | 3,980 | 3,920 | 3,950 | 99,900 |
| 2007/02/05 | 3,950 | 3,990 | 3,900 | 3,910 | 142,700 |
| 2007/02/02 | 4,010 | 4,030 | 3,960 | 3,960 | 110,800 |
| 2007/02/01 | 3,960 | 4,000 | 3,950 | 3,980 | 158,200 |
| 2007/01/31 | 3,990 | 4,020 | 3,970 | 3,980 | 153,700 |
| 2007/01/30 | 4,060 | 4,080 | 3,980 | 3,990 | 264,800 |
| 2007/01/29 | 4,100 | 4,100 | 4,050 | 4,060 | 148,800 |
| 2007/01/26 | 4,050 | 4,120 | 4,030 | 4,120 | 272,200 |
| 2007/01/25 | 4,210 | 4,240 | 4,080 | 4,100 | 412,600 |
| 2007/01/24 | 4,330 | 4,330 | 4,180 | 4,200 | 509,800 |
| 2007/01/23 | 4,250 | 4,300 | 4,200 | 4,300 | 367,000 |
| 2007/01/22 | 4,150 | 4,250 | 4,120 | 4,240 | 489,300 |
| 2007/01/19 | 4,090 | 4,130 | 4,060 | 4,110 | 260,300 |
| 2007/01/18 | 4,090 | 4,100 | 4,050 | 4,060 | 124,900 |
| 2007/01/17 | 4,050 | 4,110 | 4,020 | 4,080 | 179,000 |
| 2007/01/16 | 4,090 | 4,110 | 4,050 | 4,080 | 167,000 |
| 2007/01/15 | 4,120 | 4,150 | 4,080 | 4,090 | 304,700 |
| 2007/01/12 | 3,960 | 4,050 | 3,930 | 4,050 | 318,700 |
| 2007/01/11 | 3,960 | 3,980 | 3,900 | 3,920 | 203,400 |
| 2007/01/10 | 4,000 | 4,010 | 3,900 | 3,910 | 235,900 |
| 2007/01/09 | 3,920 | 4,040 | 3,900 | 3,980 | 298,600 |
| 2007/01/05 | 4,040 | 4,070 | 3,900 | 3,940 | 511,800 |
| 2007/01/04 | 4,060 | 4,120 | 4,020 | 4,070 | 277,700 |