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 |
|---|---|---|---|---|---|
| 2009/12/30 | 2,045 | 2,045 | 1,991 | 1,992 | 39,000 |
| 2009/12/29 | 2,030 | 2,030 | 2,000 | 2,015 | 42,000 |
| 2009/12/28 | 2,030 | 2,100 | 2,030 | 2,035 | 57,700 |
| 2009/12/25 | 2,045 | 2,050 | 2,020 | 2,030 | 53,100 |
| 2009/12/24 | 1,999 | 2,050 | 1,990 | 2,040 | 119,000 |
| 2009/12/22 | 1,978 | 2,005 | 1,956 | 1,995 | 93,200 |
| 2009/12/21 | 1,978 | 1,978 | 1,953 | 1,955 | 108,800 |
| 2009/12/18 | 1,972 | 1,975 | 1,950 | 1,965 | 80,000 |
| 2009/12/17 | 1,979 | 2,000 | 1,966 | 1,973 | 80,700 |
| 2009/12/16 | 1,990 | 2,010 | 1,980 | 1,984 | 52,300 |
| 2009/12/15 | 1,992 | 2,010 | 1,980 | 2,005 | 53,200 |
| 2009/12/14 | 2,040 | 2,050 | 1,987 | 2,015 | 46,700 |
| 2009/12/11 | 1,958 | 2,015 | 1,955 | 2,015 | 157,700 |
| 2009/12/10 | 1,966 | 1,970 | 1,936 | 1,955 | 70,400 |
| 2009/12/09 | 1,930 | 1,975 | 1,906 | 1,965 | 83,800 |
| 2009/12/08 | 1,935 | 1,963 | 1,913 | 1,938 | 52,400 |
| 2009/12/07 | 1,880 | 1,974 | 1,880 | 1,965 | 122,300 |
| 2009/12/04 | 1,883 | 1,890 | 1,859 | 1,880 | 61,500 |
| 2009/12/03 | 1,880 | 1,898 | 1,873 | 1,892 | 134,000 |
| 2009/12/02 | 1,861 | 1,880 | 1,837 | 1,880 | 90,100 |
| 2009/12/01 | 1,806 | 1,860 | 1,800 | 1,857 | 144,100 |
| 2009/11/30 | 1,750 | 1,836 | 1,750 | 1,836 | 178,800 |
| 2009/11/27 | 1,670 | 1,786 | 1,661 | 1,746 | 159,400 |
| 2009/11/26 | 1,683 | 1,725 | 1,662 | 1,705 | 146,400 |
| 2009/11/25 | 1,680 | 1,690 | 1,645 | 1,683 | 136,000 |
| 2009/11/24 | 1,653 | 1,667 | 1,609 | 1,630 | 94,000 |
| 2009/11/20 | 1,620 | 1,683 | 1,620 | 1,683 | 85,000 |
| 2009/11/19 | 1,640 | 1,665 | 1,616 | 1,641 | 83,300 |
| 2009/11/18 | 1,660 | 1,681 | 1,632 | 1,640 | 88,000 |
| 2009/11/17 | 1,705 | 1,721 | 1,653 | 1,662 | 77,500 |
| 2009/11/16 | 1,679 | 1,703 | 1,640 | 1,696 | 79,200 |
| 2009/11/13 | 1,681 | 1,692 | 1,665 | 1,682 | 68,400 |
| 2009/11/12 | 1,748 | 1,748 | 1,691 | 1,702 | 74,100 |
| 2009/11/11 | 1,775 | 1,784 | 1,737 | 1,748 | 53,700 |
| 2009/11/10 | 1,741 | 1,780 | 1,741 | 1,750 | 145,800 |
| 2009/11/09 | 1,819 | 1,827 | 1,795 | 1,801 | 45,300 |
| 2009/11/06 | 1,815 | 1,834 | 1,793 | 1,823 | 84,200 |
| 2009/11/05 | 1,810 | 1,839 | 1,779 | 1,785 | 132,300 |
| 2009/11/04 | 1,791 | 1,819 | 1,780 | 1,818 | 99,700 |
| 2009/11/02 | 1,794 | 1,799 | 1,756 | 1,791 | 208,200 |
| 2009/10/30 | 1,843 | 1,843 | 1,820 | 1,825 | 114,500 |
| 2009/10/29 | 1,750 | 1,794 | 1,721 | 1,783 | 163,800 |
| 2009/10/28 | 1,829 | 1,833 | 1,781 | 1,783 | 120,200 |
| 2009/10/27 | 1,826 | 1,840 | 1,791 | 1,821 | 171,800 |
| 2009/10/26 | 1,840 | 1,854 | 1,812 | 1,825 | 149,200 |
| 2009/10/23 | 1,833 | 1,853 | 1,810 | 1,837 | 247,600 |
| 2009/10/22 | 1,780 | 1,808 | 1,752 | 1,808 | 241,800 |
| 2009/10/21 | 1,706 | 1,854 | 1,703 | 1,792 | 684,800 |
| 2009/10/20 | 1,700 | 1,706 | 1,680 | 1,697 | 45,400 |
| 2009/10/19 | 1,700 | 1,704 | 1,657 | 1,681 | 72,300 |
| 2009/10/16 | 1,700 | 1,721 | 1,677 | 1,706 | 120,100 |
| 2009/10/15 | 1,632 | 1,690 | 1,632 | 1,675 | 98,400 |
| 2009/10/14 | 1,650 | 1,660 | 1,616 | 1,641 | 92,100 |
| 2009/10/13 | 1,640 | 1,665 | 1,616 | 1,639 | 72,500 |
| 2009/10/09 | 1,584 | 1,647 | 1,560 | 1,643 | 104,700 |
| 2009/10/08 | 1,586 | 1,596 | 1,561 | 1,566 | 50,400 |
| 2009/10/07 | 1,554 | 1,599 | 1,547 | 1,585 | 68,900 |
| 2009/10/06 | 1,526 | 1,566 | 1,526 | 1,564 | 71,900 |
| 2009/10/05 | 1,550 | 1,582 | 1,535 | 1,556 | 62,300 |
| 2009/10/02 | 1,580 | 1,583 | 1,561 | 1,572 | 75,900 |
| 2009/10/01 | 1,675 | 1,675 | 1,633 | 1,639 | 67,400 |
| 2009/09/30 | 1,632 | 1,678 | 1,626 | 1,674 | 78,500 |
| 2009/09/29 | 1,609 | 1,638 | 1,605 | 1,632 | 65,500 |
| 2009/09/28 | 1,611 | 1,646 | 1,582 | 1,638 | 89,200 |
| 2009/09/25 | 1,679 | 1,684 | 1,646 | 1,666 | 75,900 |
| 2009/09/24 | 1,673 | 1,690 | 1,634 | 1,678 | 88,200 |
| 2009/09/18 | 1,678 | 1,678 | 1,620 | 1,644 | 72,000 |
| 2009/09/17 | 1,646 | 1,670 | 1,631 | 1,660 | 76,900 |
| 2009/09/16 | 1,645 | 1,686 | 1,640 | 1,654 | 77,900 |
| 2009/09/15 | 1,635 | 1,645 | 1,606 | 1,637 | 69,200 |
| 2009/09/14 | 1,640 | 1,659 | 1,605 | 1,605 | 120,300 |
| 2009/09/11 | 1,692 | 1,699 | 1,656 | 1,666 | 178,300 |
| 2009/09/10 | 1,684 | 1,693 | 1,661 | 1,662 | 109,700 |
| 2009/09/09 | 1,692 | 1,700 | 1,677 | 1,683 | 87,800 |
| 2009/09/08 | 1,730 | 1,734 | 1,712 | 1,724 | 57,800 |
| 2009/09/07 | 1,719 | 1,733 | 1,715 | 1,730 | 123,900 |
| 2009/09/04 | 1,625 | 1,735 | 1,625 | 1,705 | 209,500 |
| 2009/09/03 | 1,560 | 1,614 | 1,560 | 1,601 | 73,900 |
| 2009/09/02 | 1,569 | 1,592 | 1,569 | 1,580 | 46,600 |
| 2009/09/01 | 1,571 | 1,630 | 1,564 | 1,625 | 57,700 |
| 2009/08/31 | 1,604 | 1,625 | 1,582 | 1,596 | 100,500 |
| 2009/08/28 | 1,570 | 1,610 | 1,568 | 1,605 | 163,600 |
| 2009/08/27 | 1,565 | 1,574 | 1,550 | 1,568 | 210,800 |
| 2009/08/26 | 1,479 | 1,548 | 1,473 | 1,535 | 224,500 |
| 2009/08/25 | 1,420 | 1,479 | 1,416 | 1,464 | 136,000 |
| 2009/08/24 | 1,410 | 1,429 | 1,409 | 1,425 | 61,200 |
| 2009/08/21 | 1,409 | 1,413 | 1,382 | 1,396 | 45,700 |
| 2009/08/20 | 1,398 | 1,422 | 1,384 | 1,414 | 53,600 |
| 2009/08/19 | 1,400 | 1,406 | 1,378 | 1,382 | 36,200 |
| 2009/08/18 | 1,386 | 1,411 | 1,386 | 1,405 | 36,300 |
| 2009/08/17 | 1,401 | 1,407 | 1,380 | 1,390 | 54,200 |
| 2009/08/14 | 1,422 | 1,427 | 1,413 | 1,418 | 31,800 |
| 2009/08/13 | 1,411 | 1,423 | 1,411 | 1,418 | 21,600 |
| 2009/08/12 | 1,410 | 1,424 | 1,405 | 1,413 | 38,700 |
| 2009/08/11 | 1,412 | 1,432 | 1,412 | 1,423 | 31,600 |
| 2009/08/10 | 1,439 | 1,439 | 1,405 | 1,426 | 63,700 |
| 2009/08/07 | 1,386 | 1,397 | 1,361 | 1,390 | 28,800 |
| 2009/08/06 | 1,394 | 1,403 | 1,385 | 1,399 | 30,700 |
| 2009/08/05 | 1,395 | 1,406 | 1,391 | 1,394 | 38,300 |
| 2009/08/04 | 1,420 | 1,430 | 1,390 | 1,406 | 72,900 |
| 2009/08/03 | 1,407 | 1,418 | 1,402 | 1,413 | 39,600 |
| 2009/07/31 | 1,405 | 1,415 | 1,398 | 1,411 | 47,200 |
| 2009/07/30 | 1,407 | 1,407 | 1,395 | 1,402 | 15,700 |
| 2009/07/29 | 1,415 | 1,415 | 1,394 | 1,407 | 37,100 |
| 2009/07/28 | 1,430 | 1,430 | 1,398 | 1,414 | 27,800 |
| 2009/07/27 | 1,441 | 1,446 | 1,425 | 1,434 | 49,900 |
| 2009/07/24 | 1,446 | 1,448 | 1,416 | 1,429 | 55,900 |
| 2009/07/23 | 1,426 | 1,445 | 1,415 | 1,431 | 85,600 |
| 2009/07/22 | 1,401 | 1,449 | 1,357 | 1,446 | 93,500 |
| 2009/07/21 | 1,375 | 1,398 | 1,362 | 1,391 | 36,600 |
| 2009/07/17 | 1,361 | 1,367 | 1,339 | 1,346 | 34,900 |
| 2009/07/16 | 1,338 | 1,393 | 1,338 | 1,351 | 31,400 |
| 2009/07/15 | 1,310 | 1,360 | 1,296 | 1,338 | 98,700 |
| 2009/07/14 | 1,310 | 1,311 | 1,270 | 1,298 | 72,600 |
| 2009/07/13 | 1,262 | 1,283 | 1,252 | 1,254 | 119,600 |
| 2009/07/10 | 1,291 | 1,329 | 1,285 | 1,322 | 67,600 |
| 2009/07/09 | 1,300 | 1,345 | 1,252 | 1,303 | 85,300 |
| 2009/07/08 | 1,369 | 1,369 | 1,328 | 1,345 | 53,500 |
| 2009/07/07 | 1,367 | 1,385 | 1,365 | 1,377 | 23,200 |
| 2009/07/06 | 1,401 | 1,407 | 1,377 | 1,380 | 41,100 |
| 2009/07/03 | 1,387 | 1,394 | 1,363 | 1,390 | 61,300 |
| 2009/07/02 | 1,409 | 1,409 | 1,384 | 1,390 | 31,000 |
| 2009/07/01 | 1,400 | 1,415 | 1,391 | 1,397 | 41,400 |
| 2009/06/30 | 1,414 | 1,416 | 1,401 | 1,403 | 43,300 |
| 2009/06/29 | 1,404 | 1,417 | 1,401 | 1,409 | 39,900 |
| 2009/06/26 | 1,421 | 1,421 | 1,405 | 1,411 | 47,800 |
| 2009/06/25 | 1,419 | 1,425 | 1,400 | 1,418 | 70,200 |
| 2009/06/24 | 1,401 | 1,418 | 1,401 | 1,409 | 78,000 |
| 2009/06/23 | 1,428 | 1,428 | 1,401 | 1,408 | 46,500 |
| 2009/06/22 | 1,450 | 1,490 | 1,446 | 1,456 | 71,600 |
| 2009/06/19 | 1,422 | 1,428 | 1,393 | 1,428 | 79,200 |
| 2009/06/18 | 1,412 | 1,412 | 1,390 | 1,400 | 44,200 |
| 2009/06/17 | 1,407 | 1,434 | 1,399 | 1,412 | 75,400 |
| 2009/06/16 | 1,450 | 1,454 | 1,403 | 1,416 | 56,600 |
| 2009/06/15 | 1,506 | 1,512 | 1,473 | 1,474 | 52,900 |
| 2009/06/12 | 1,503 | 1,504 | 1,470 | 1,485 | 87,300 |
| 2009/06/11 | 1,500 | 1,500 | 1,466 | 1,485 | 35,600 |
| 2009/06/10 | 1,485 | 1,497 | 1,466 | 1,492 | 37,600 |
| 2009/06/09 | 1,485 | 1,503 | 1,456 | 1,460 | 66,300 |
| 2009/06/08 | 1,440 | 1,488 | 1,440 | 1,485 | 99,400 |
| 2009/06/05 | 1,400 | 1,421 | 1,400 | 1,406 | 53,300 |
| 2009/06/04 | 1,390 | 1,391 | 1,373 | 1,383 | 36,500 |
| 2009/06/03 | 1,383 | 1,396 | 1,380 | 1,393 | 53,800 |
| 2009/06/02 | 1,400 | 1,400 | 1,372 | 1,375 | 60,700 |
| 2009/06/01 | 1,313 | 1,380 | 1,309 | 1,360 | 74,000 |
| 2009/05/29 | 1,290 | 1,316 | 1,287 | 1,307 | 98,700 |
| 2009/05/28 | 1,231 | 1,288 | 1,231 | 1,279 | 117,000 |
| 2009/05/27 | 1,243 | 1,250 | 1,230 | 1,231 | 58,000 |
| 2009/05/26 | 1,224 | 1,240 | 1,223 | 1,236 | 41,900 |
| 2009/05/25 | 1,211 | 1,223 | 1,208 | 1,218 | 19,400 |
| 2009/05/22 | 1,217 | 1,217 | 1,201 | 1,208 | 33,200 |
| 2009/05/21 | 1,206 | 1,221 | 1,195 | 1,218 | 45,900 |
| 2009/05/20 | 1,232 | 1,239 | 1,200 | 1,226 | 36,900 |
| 2009/05/19 | 1,213 | 1,221 | 1,200 | 1,218 | 31,000 |
| 2009/05/18 | 1,190 | 1,202 | 1,182 | 1,193 | 47,200 |
| 2009/05/15 | 1,190 | 1,206 | 1,188 | 1,201 | 48,800 |
| 2009/05/14 | 1,206 | 1,208 | 1,190 | 1,191 | 45,200 |
| 2009/05/13 | 1,225 | 1,231 | 1,208 | 1,219 | 41,700 |
| 2009/05/12 | 1,237 | 1,247 | 1,225 | 1,229 | 34,000 |
| 2009/05/11 | 1,238 | 1,252 | 1,234 | 1,236 | 36,500 |
| 2009/05/08 | 1,208 | 1,234 | 1,207 | 1,226 | 68,400 |
| 2009/05/07 | 1,200 | 1,219 | 1,200 | 1,219 | 93,100 |
| 2009/05/01 | 1,144 | 1,164 | 1,133 | 1,153 | 43,200 |
| 2009/04/30 | 1,125 | 1,160 | 1,121 | 1,121 | 62,700 |
| 2009/04/28 | 1,172 | 1,179 | 1,113 | 1,118 | 74,900 |
| 2009/04/27 | 1,184 | 1,199 | 1,170 | 1,175 | 38,400 |
| 2009/04/24 | 1,203 | 1,214 | 1,177 | 1,181 | 58,400 |
| 2009/04/23 | 1,218 | 1,218 | 1,169 | 1,189 | 61,400 |
| 2009/04/22 | 1,206 | 1,227 | 1,187 | 1,211 | 58,300 |
| 2009/04/21 | 1,200 | 1,207 | 1,165 | 1,195 | 80,500 |
| 2009/04/20 | 1,249 | 1,249 | 1,222 | 1,238 | 40,100 |
| 2009/04/17 | 1,216 | 1,245 | 1,209 | 1,232 | 44,100 |
| 2009/04/16 | 1,226 | 1,255 | 1,184 | 1,200 | 78,300 |
| 2009/04/15 | 1,241 | 1,241 | 1,212 | 1,225 | 71,200 |
| 2009/04/14 | 1,240 | 1,251 | 1,220 | 1,229 | 58,400 |
| 2009/04/13 | 1,226 | 1,262 | 1,223 | 1,243 | 47,100 |
| 2009/04/10 | 1,235 | 1,247 | 1,202 | 1,223 | 54,700 |
| 2009/04/09 | 1,189 | 1,228 | 1,189 | 1,226 | 42,200 |
| 2009/04/08 | 1,210 | 1,212 | 1,165 | 1,170 | 72,900 |
| 2009/04/07 | 1,230 | 1,247 | 1,211 | 1,218 | 50,300 |
| 2009/04/06 | 1,250 | 1,252 | 1,224 | 1,245 | 56,900 |
| 2009/04/03 | 1,271 | 1,272 | 1,215 | 1,220 | 64,500 |
| 2009/04/02 | 1,208 | 1,254 | 1,208 | 1,232 | 67,000 |
| 2009/04/01 | 1,201 | 1,213 | 1,177 | 1,205 | 43,900 |
| 2009/03/31 | 1,179 | 1,223 | 1,157 | 1,174 | 54,600 |
| 2009/03/30 | 1,239 | 1,260 | 1,178 | 1,179 | 106,500 |
| 2009/03/27 | 1,298 | 1,307 | 1,252 | 1,259 | 92,600 |
| 2009/03/26 | 1,240 | 1,279 | 1,210 | 1,276 | 49,600 |
| 2009/03/25 | 1,229 | 1,256 | 1,178 | 1,239 | 66,800 |
| 2009/03/24 | 1,230 | 1,239 | 1,201 | 1,227 | 75,900 |
| 2009/03/23 | 1,184 | 1,215 | 1,153 | 1,214 | 109,000 |
| 2009/03/19 | 1,180 | 1,196 | 1,151 | 1,184 | 82,000 |
| 2009/03/18 | 1,151 | 1,185 | 1,151 | 1,163 | 55,700 |
| 2009/03/17 | 1,167 | 1,173 | 1,151 | 1,161 | 61,000 |
| 2009/03/16 | 1,102 | 1,165 | 1,102 | 1,148 | 54,900 |
| 2009/03/13 | 1,058 | 1,118 | 1,058 | 1,092 | 93,000 |
| 2009/03/12 | 1,070 | 1,103 | 1,067 | 1,078 | 50,300 |
| 2009/03/11 | 1,102 | 1,118 | 1,087 | 1,104 | 34,300 |
| 2009/03/10 | 1,050 | 1,094 | 1,050 | 1,082 | 41,800 |
| 2009/03/09 | 1,115 | 1,122 | 1,060 | 1,080 | 61,100 |
| 2009/03/06 | 1,120 | 1,136 | 1,105 | 1,114 | 66,900 |
| 2009/03/05 | 1,140 | 1,148 | 1,119 | 1,145 | 68,100 |
| 2009/03/04 | 1,111 | 1,138 | 1,095 | 1,120 | 44,100 |
| 2009/03/03 | 1,084 | 1,130 | 1,040 | 1,110 | 65,100 |
| 2009/03/02 | 1,085 | 1,128 | 1,085 | 1,094 | 49,800 |
| 2009/02/27 | 1,104 | 1,158 | 1,098 | 1,156 | 72,100 |
| 2009/02/26 | 1,142 | 1,170 | 1,100 | 1,124 | 64,600 |
| 2009/02/25 | 1,055 | 1,139 | 1,050 | 1,135 | 99,900 |
| 2009/02/24 | 1,005 | 1,049 | 1,003 | 1,046 | 47,600 |
| 2009/02/23 | 1,020 | 1,040 | 1,010 | 1,023 | 45,300 |
| 2009/02/20 | 1,050 | 1,056 | 1,030 | 1,033 | 44,300 |
| 2009/02/19 | 1,060 | 1,084 | 1,058 | 1,064 | 29,100 |
| 2009/02/18 | 1,025 | 1,069 | 1,025 | 1,057 | 36,700 |
| 2009/02/17 | 1,050 | 1,078 | 1,050 | 1,061 | 69,900 |
| 2009/02/16 | 1,060 | 1,093 | 1,053 | 1,088 | 72,400 |
| 2009/02/13 | 1,057 | 1,064 | 1,028 | 1,032 | 66,500 |
| 2009/02/12 | 1,060 | 1,089 | 1,055 | 1,063 | 68,600 |
| 2009/02/10 | 1,091 | 1,108 | 1,066 | 1,078 | 38,300 |
| 2009/02/09 | 1,100 | 1,123 | 1,071 | 1,076 | 49,500 |
| 2009/02/06 | 1,116 | 1,116 | 1,075 | 1,098 | 78,400 |
| 2009/02/05 | 1,086 | 1,086 | 1,053 | 1,056 | 71,600 |
| 2009/02/04 | 1,044 | 1,099 | 1,036 | 1,086 | 80,000 |
| 2009/02/03 | 1,039 | 1,060 | 1,029 | 1,044 | 66,000 |
| 2009/02/02 | 1,067 | 1,067 | 1,024 | 1,044 | 95,700 |
| 2009/01/30 | 1,050 | 1,085 | 1,050 | 1,067 | 79,600 |
| 2009/01/29 | 1,105 | 1,105 | 1,061 | 1,092 | 84,200 |
| 2009/01/28 | 1,028 | 1,087 | 1,028 | 1,080 | 82,600 |
| 2009/01/27 | 1,039 | 1,070 | 1,020 | 1,048 | 220,200 |
| 2009/01/26 | 1,185 | 1,185 | 1,011 | 1,025 | 180,600 |
| 2009/01/23 | 1,240 | 1,245 | 1,205 | 1,205 | 26,900 |
| 2009/01/22 | 1,250 | 1,257 | 1,219 | 1,255 | 36,800 |
| 2009/01/21 | 1,250 | 1,266 | 1,220 | 1,220 | 69,900 |
| 2009/01/20 | 1,284 | 1,292 | 1,259 | 1,278 | 22,800 |
| 2009/01/19 | 1,299 | 1,328 | 1,286 | 1,304 | 40,800 |
| 2009/01/16 | 1,270 | 1,343 | 1,269 | 1,313 | 77,700 |
| 2009/01/15 | 1,240 | 1,290 | 1,240 | 1,268 | 87,800 |
| 2009/01/14 | 1,250 | 1,285 | 1,248 | 1,275 | 37,100 |
| 2009/01/13 | 1,280 | 1,281 | 1,237 | 1,237 | 82,700 |
| 2009/01/09 | 1,304 | 1,308 | 1,271 | 1,291 | 47,000 |
| 2009/01/08 | 1,302 | 1,311 | 1,280 | 1,285 | 42,400 |
| 2009/01/07 | 1,293 | 1,355 | 1,291 | 1,338 | 114,500 |
| 2009/01/06 | 1,290 | 1,294 | 1,271 | 1,293 | 75,100 |
| 2009/01/05 | 1,284 | 1,299 | 1,274 | 1,278 | 40,100 |