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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,930 | 1,938 | 1,922 | 1,938 | 70,100 |
| 2013/12/27 | 1,904 | 1,929 | 1,899 | 1,929 | 108,600 |
| 2013/12/26 | 1,887 | 1,906 | 1,877 | 1,894 | 182,600 |
| 2013/12/25 | 1,944 | 1,954 | 1,940 | 1,943 | 131,300 |
| 2013/12/24 | 1,953 | 1,968 | 1,941 | 1,945 | 141,200 |
| 2013/12/20 | 1,951 | 1,957 | 1,950 | 1,957 | 66,300 |
| 2013/12/19 | 1,960 | 1,969 | 1,949 | 1,959 | 107,000 |
| 2013/12/18 | 1,945 | 1,959 | 1,945 | 1,958 | 69,100 |
| 2013/12/17 | 1,938 | 1,957 | 1,938 | 1,956 | 81,100 |
| 2013/12/16 | 1,958 | 1,960 | 1,944 | 1,945 | 75,300 |
| 2013/12/13 | 1,946 | 1,960 | 1,940 | 1,953 | 128,400 |
| 2013/12/12 | 1,954 | 1,954 | 1,941 | 1,946 | 56,400 |
| 2013/12/11 | 1,955 | 1,967 | 1,909 | 1,956 | 99,300 |
| 2013/12/10 | 1,949 | 1,962 | 1,938 | 1,956 | 91,000 |
| 2013/12/09 | 1,917 | 1,946 | 1,915 | 1,946 | 105,500 |
| 2013/12/06 | 1,906 | 1,913 | 1,900 | 1,912 | 75,700 |
| 2013/12/05 | 1,913 | 1,918 | 1,906 | 1,909 | 63,800 |
| 2013/12/04 | 1,902 | 1,917 | 1,899 | 1,904 | 70,800 |
| 2013/12/03 | 1,920 | 1,923 | 1,910 | 1,914 | 55,600 |
| 2013/12/02 | 1,901 | 1,921 | 1,901 | 1,912 | 67,700 |
| 2013/11/29 | 1,893 | 1,910 | 1,890 | 1,903 | 70,100 |
| 2013/11/28 | 1,898 | 1,909 | 1,892 | 1,896 | 60,400 |
| 2013/11/27 | 1,895 | 1,906 | 1,885 | 1,889 | 83,200 |
| 2013/11/26 | 1,899 | 1,902 | 1,881 | 1,884 | 81,300 |
| 2013/11/25 | 1,900 | 1,910 | 1,885 | 1,896 | 71,300 |
| 2013/11/22 | 1,877 | 1,909 | 1,875 | 1,892 | 157,300 |
| 2013/11/21 | 1,851 | 1,875 | 1,851 | 1,875 | 60,800 |
| 2013/11/20 | 1,853 | 1,872 | 1,853 | 1,862 | 42,300 |
| 2013/11/19 | 1,858 | 1,860 | 1,852 | 1,854 | 28,000 |
| 2013/11/18 | 1,872 | 1,874 | 1,853 | 1,858 | 43,100 |
| 2013/11/15 | 1,869 | 1,873 | 1,857 | 1,863 | 55,100 |
| 2013/11/14 | 1,842 | 1,864 | 1,839 | 1,856 | 54,600 |
| 2013/11/13 | 1,840 | 1,854 | 1,838 | 1,845 | 27,600 |
| 2013/11/12 | 1,825 | 1,846 | 1,825 | 1,845 | 30,800 |
| 2013/11/11 | 1,848 | 1,850 | 1,828 | 1,833 | 31,900 |
| 2013/11/08 | 1,821 | 1,845 | 1,819 | 1,823 | 32,400 |
| 2013/11/07 | 1,820 | 1,854 | 1,820 | 1,848 | 82,100 |
| 2013/11/06 | 1,800 | 1,830 | 1,798 | 1,809 | 38,800 |
| 2013/11/05 | 1,817 | 1,834 | 1,795 | 1,799 | 58,900 |
| 2013/11/01 | 1,836 | 1,836 | 1,812 | 1,821 | 35,000 |
| 2013/10/31 | 1,835 | 1,852 | 1,830 | 1,835 | 34,400 |
| 2013/10/30 | 1,834 | 1,847 | 1,834 | 1,840 | 34,800 |
| 2013/10/29 | 1,837 | 1,848 | 1,832 | 1,832 | 35,700 |
| 2013/10/28 | 1,845 | 1,857 | 1,834 | 1,854 | 57,200 |
| 2013/10/25 | 1,858 | 1,863 | 1,840 | 1,840 | 54,200 |
| 2013/10/24 | 1,865 | 1,870 | 1,842 | 1,850 | 54,500 |
| 2013/10/23 | 1,864 | 1,875 | 1,838 | 1,844 | 65,700 |
| 2013/10/22 | 1,863 | 1,865 | 1,848 | 1,864 | 37,100 |
| 2013/10/21 | 1,863 | 1,865 | 1,856 | 1,862 | 31,400 |
| 2013/10/18 | 1,861 | 1,865 | 1,852 | 1,862 | 48,000 |
| 2013/10/17 | 1,853 | 1,870 | 1,850 | 1,864 | 45,800 |
| 2013/10/16 | 1,838 | 1,860 | 1,837 | 1,853 | 53,000 |
| 2013/10/15 | 1,840 | 1,853 | 1,835 | 1,839 | 58,800 |
| 2013/10/11 | 1,841 | 1,847 | 1,826 | 1,838 | 85,400 |
| 2013/10/10 | 1,792 | 1,834 | 1,791 | 1,832 | 70,800 |
| 2013/10/09 | 1,776 | 1,792 | 1,763 | 1,792 | 55,800 |
| 2013/10/08 | 1,776 | 1,783 | 1,769 | 1,776 | 50,600 |
| 2013/10/07 | 1,797 | 1,805 | 1,779 | 1,779 | 47,800 |
| 2013/10/04 | 1,791 | 1,811 | 1,786 | 1,798 | 51,700 |
| 2013/10/03 | 1,798 | 1,816 | 1,795 | 1,795 | 37,400 |
| 2013/10/02 | 1,816 | 1,833 | 1,801 | 1,806 | 66,200 |
| 2013/10/01 | 1,810 | 1,840 | 1,810 | 1,822 | 44,200 |
| 2013/09/30 | 1,828 | 1,828 | 1,805 | 1,810 | 50,300 |
| 2013/09/27 | 1,850 | 1,850 | 1,831 | 1,842 | 44,100 |
| 2013/09/26 | 1,823 | 1,854 | 1,801 | 1,854 | 93,100 |
| 2013/09/25 | 1,818 | 1,850 | 1,791 | 1,822 | 136,100 |
| 2013/09/24 | 1,823 | 1,827 | 1,795 | 1,802 | 88,000 |
| 2013/09/20 | 1,804 | 1,824 | 1,802 | 1,822 | 119,400 |
| 2013/09/19 | 1,794 | 1,797 | 1,785 | 1,797 | 52,700 |
| 2013/09/18 | 1,790 | 1,792 | 1,775 | 1,782 | 51,500 |
| 2013/09/17 | 1,782 | 1,794 | 1,779 | 1,779 | 58,900 |
| 2013/09/13 | 1,762 | 1,777 | 1,757 | 1,777 | 90,600 |
| 2013/09/12 | 1,765 | 1,776 | 1,752 | 1,756 | 56,400 |
| 2013/09/11 | 1,771 | 1,775 | 1,751 | 1,757 | 67,800 |
| 2013/09/10 | 1,752 | 1,763 | 1,751 | 1,759 | 84,900 |
| 2013/09/09 | 1,777 | 1,780 | 1,743 | 1,754 | 75,200 |
| 2013/09/06 | 1,770 | 1,777 | 1,732 | 1,741 | 118,100 |
| 2013/09/05 | 1,777 | 1,780 | 1,763 | 1,770 | 45,500 |
| 2013/09/04 | 1,783 | 1,784 | 1,761 | 1,771 | 66,000 |
| 2013/09/03 | 1,722 | 1,794 | 1,722 | 1,782 | 143,000 |
| 2013/09/02 | 1,714 | 1,730 | 1,712 | 1,717 | 36,900 |
| 2013/08/30 | 1,745 | 1,758 | 1,727 | 1,727 | 71,900 |
| 2013/08/29 | 1,750 | 1,757 | 1,740 | 1,744 | 79,700 |
| 2013/08/28 | 1,737 | 1,764 | 1,733 | 1,757 | 98,300 |
| 2013/08/27 | 1,750 | 1,764 | 1,746 | 1,746 | 58,600 |
| 2013/08/26 | 1,766 | 1,767 | 1,752 | 1,762 | 104,100 |
| 2013/08/23 | 1,775 | 1,775 | 1,750 | 1,756 | 112,000 |
| 2013/08/22 | 1,752 | 1,776 | 1,751 | 1,763 | 66,400 |
| 2013/08/21 | 1,776 | 1,776 | 1,755 | 1,761 | 86,800 |
| 2013/08/20 | 1,790 | 1,794 | 1,770 | 1,770 | 97,300 |
| 2013/08/19 | 1,805 | 1,811 | 1,788 | 1,797 | 126,400 |
| 2013/08/16 | 1,811 | 1,818 | 1,805 | 1,805 | 49,600 |
| 2013/08/15 | 1,840 | 1,840 | 1,810 | 1,810 | 136,400 |
| 2013/08/14 | 1,850 | 1,861 | 1,831 | 1,851 | 72,000 |
| 2013/08/13 | 1,828 | 1,844 | 1,824 | 1,840 | 78,200 |
| 2013/08/12 | 1,815 | 1,830 | 1,800 | 1,820 | 85,500 |
| 2013/08/09 | 1,865 | 1,871 | 1,817 | 1,818 | 100,300 |
| 2013/08/08 | 1,878 | 1,921 | 1,864 | 1,866 | 100,400 |
| 2013/08/07 | 1,891 | 1,912 | 1,880 | 1,897 | 67,100 |
| 2013/08/06 | 1,899 | 1,922 | 1,885 | 1,922 | 52,700 |
| 2013/08/05 | 1,900 | 1,917 | 1,874 | 1,898 | 75,700 |
| 2013/08/02 | 1,898 | 1,920 | 1,892 | 1,902 | 118,000 |
| 2013/08/01 | 1,843 | 1,892 | 1,836 | 1,892 | 64,200 |
| 2013/07/31 | 1,890 | 1,897 | 1,845 | 1,849 | 139,500 |
| 2013/07/30 | 1,882 | 1,918 | 1,882 | 1,908 | 106,300 |
| 2013/07/29 | 1,865 | 1,899 | 1,845 | 1,874 | 133,100 |
| 2013/07/26 | 1,890 | 1,917 | 1,872 | 1,896 | 122,300 |
| 2013/07/25 | 1,864 | 1,918 | 1,850 | 1,892 | 117,200 |
| 2013/07/24 | 1,900 | 1,934 | 1,876 | 1,883 | 139,800 |
| 2013/07/23 | 1,865 | 1,873 | 1,842 | 1,865 | 93,000 |
| 2013/07/22 | 1,861 | 1,884 | 1,841 | 1,884 | 116,700 |
| 2013/07/19 | 1,876 | 1,876 | 1,835 | 1,841 | 100,300 |
| 2013/07/18 | 1,858 | 1,876 | 1,783 | 1,876 | 144,300 |
| 2013/07/17 | 1,842 | 1,857 | 1,840 | 1,852 | 103,800 |
| 2013/07/16 | 1,830 | 1,842 | 1,823 | 1,840 | 78,800 |
| 2013/07/12 | 1,838 | 1,838 | 1,823 | 1,828 | 65,100 |
| 2013/07/11 | 1,846 | 1,851 | 1,828 | 1,837 | 30,800 |
| 2013/07/10 | 1,857 | 1,857 | 1,842 | 1,849 | 53,700 |
| 2013/07/09 | 1,846 | 1,859 | 1,839 | 1,857 | 42,800 |
| 2013/07/08 | 1,869 | 1,870 | 1,840 | 1,840 | 45,500 |
| 2013/07/05 | 1,848 | 1,860 | 1,842 | 1,860 | 33,600 |
| 2013/07/04 | 1,866 | 1,866 | 1,842 | 1,848 | 27,000 |
| 2013/07/03 | 1,867 | 1,870 | 1,850 | 1,867 | 60,100 |
| 2013/07/02 | 1,855 | 1,870 | 1,835 | 1,866 | 73,500 |
| 2013/07/01 | 1,828 | 1,857 | 1,817 | 1,857 | 80,900 |
| 2013/06/28 | 1,800 | 1,820 | 1,788 | 1,814 | 104,100 |
| 2013/06/27 | 1,797 | 1,809 | 1,762 | 1,796 | 101,700 |
| 2013/06/26 | 1,830 | 1,830 | 1,794 | 1,796 | 59,400 |
| 2013/06/25 | 1,860 | 1,879 | 1,840 | 1,862 | 142,100 |
| 2013/06/24 | 1,875 | 1,875 | 1,839 | 1,861 | 99,500 |
| 2013/06/21 | 1,817 | 1,866 | 1,808 | 1,866 | 102,800 |
| 2013/06/20 | 1,842 | 1,862 | 1,842 | 1,860 | 117,800 |
| 2013/06/19 | 1,817 | 1,848 | 1,817 | 1,841 | 76,000 |
| 2013/06/18 | 1,802 | 1,809 | 1,795 | 1,799 | 101,300 |
| 2013/06/17 | 1,737 | 1,796 | 1,735 | 1,796 | 88,700 |
| 2013/06/14 | 1,786 | 1,795 | 1,738 | 1,738 | 153,400 |
| 2013/06/13 | 1,796 | 1,797 | 1,755 | 1,760 | 98,400 |
| 2013/06/12 | 1,790 | 1,806 | 1,773 | 1,799 | 51,000 |
| 2013/06/11 | 1,830 | 1,830 | 1,798 | 1,805 | 109,200 |
| 2013/06/10 | 1,770 | 1,830 | 1,770 | 1,829 | 89,000 |
| 2013/06/07 | 1,781 | 1,808 | 1,727 | 1,754 | 145,400 |
| 2013/06/06 | 1,810 | 1,842 | 1,787 | 1,793 | 139,400 |
| 2013/06/05 | 1,856 | 1,880 | 1,819 | 1,819 | 119,100 |
| 2013/06/04 | 1,830 | 1,856 | 1,811 | 1,854 | 98,100 |
| 2013/06/03 | 1,850 | 1,870 | 1,834 | 1,843 | 151,500 |
| 2013/05/31 | 1,864 | 1,875 | 1,837 | 1,845 | 88,700 |
| 2013/05/30 | 1,876 | 1,893 | 1,850 | 1,853 | 132,000 |
| 2013/05/29 | 1,906 | 1,906 | 1,871 | 1,875 | 180,500 |
| 2013/05/28 | 1,860 | 1,906 | 1,851 | 1,881 | 174,900 |
| 2013/05/27 | 1,950 | 1,950 | 1,852 | 1,858 | 304,800 |
| 2013/05/24 | 1,971 | 2,009 | 1,950 | 1,984 | 202,700 |
| 2013/05/23 | 2,054 | 2,084 | 1,967 | 1,967 | 206,300 |
| 2013/05/22 | 2,075 | 2,090 | 2,052 | 2,056 | 230,600 |
| 2013/05/21 | 2,060 | 2,091 | 2,048 | 2,075 | 126,800 |
| 2013/05/20 | 2,069 | 2,086 | 2,060 | 2,065 | 142,300 |
| 2013/05/17 | 2,060 | 2,075 | 2,048 | 2,064 | 95,800 |
| 2013/05/16 | 2,077 | 2,090 | 2,044 | 2,073 | 100,400 |
| 2013/05/15 | 2,098 | 2,100 | 2,070 | 2,075 | 120,600 |
| 2013/05/14 | 2,084 | 2,100 | 2,070 | 2,077 | 115,200 |
| 2013/05/13 | 2,079 | 2,100 | 2,064 | 2,080 | 121,000 |
| 2013/05/10 | 2,064 | 2,089 | 2,033 | 2,049 | 130,000 |
| 2013/05/09 | 2,065 | 2,070 | 2,031 | 2,035 | 92,200 |
| 2013/05/08 | 2,020 | 2,061 | 2,020 | 2,054 | 171,500 |
| 2013/05/07 | 1,993 | 2,016 | 1,980 | 2,016 | 138,800 |
| 2013/05/02 | 1,969 | 1,974 | 1,957 | 1,961 | 120,100 |
| 2013/05/01 | 1,981 | 1,988 | 1,972 | 1,979 | 126,700 |
| 2013/04/30 | 1,994 | 2,010 | 1,983 | 1,983 | 102,500 |
| 2013/04/26 | 2,015 | 2,025 | 1,994 | 2,002 | 128,900 |
| 2013/04/25 | 2,026 | 2,026 | 2,004 | 2,025 | 138,600 |
| 2013/04/24 | 2,000 | 2,031 | 1,990 | 2,026 | 176,400 |
| 2013/04/23 | 2,005 | 2,031 | 1,985 | 2,031 | 181,700 |
| 2013/04/22 | 2,011 | 2,032 | 2,005 | 2,015 | 106,300 |
| 2013/04/19 | 1,973 | 1,995 | 1,968 | 1,988 | 77,900 |
| 2013/04/18 | 1,957 | 1,980 | 1,943 | 1,972 | 113,700 |
| 2013/04/17 | 1,937 | 1,974 | 1,937 | 1,967 | 67,400 |
| 2013/04/16 | 1,958 | 1,965 | 1,930 | 1,936 | 110,900 |
| 2013/04/15 | 1,984 | 1,989 | 1,966 | 1,973 | 65,800 |
| 2013/04/12 | 2,007 | 2,008 | 1,977 | 1,983 | 91,100 |
| 2013/04/11 | 1,983 | 2,015 | 1,983 | 2,008 | 113,300 |
| 2013/04/10 | 1,970 | 1,981 | 1,962 | 1,980 | 92,100 |
| 2013/04/09 | 1,960 | 1,977 | 1,950 | 1,966 | 138,400 |
| 2013/04/08 | 1,910 | 1,952 | 1,910 | 1,952 | 148,400 |
| 2013/04/05 | 1,895 | 1,915 | 1,888 | 1,906 | 150,000 |
| 2013/04/04 | 1,853 | 1,877 | 1,821 | 1,877 | 73,500 |
| 2013/04/03 | 1,810 | 1,886 | 1,810 | 1,873 | 139,400 |
| 2013/04/02 | 1,845 | 1,847 | 1,808 | 1,809 | 101,800 |
| 2013/04/01 | 1,907 | 1,907 | 1,844 | 1,844 | 111,800 |
| 2013/03/29 | 1,881 | 1,917 | 1,878 | 1,914 | 121,400 |
| 2013/03/28 | 1,900 | 1,901 | 1,867 | 1,868 | 116,100 |
| 2013/03/27 | 1,878 | 1,918 | 1,878 | 1,912 | 103,200 |
| 2013/03/26 | 1,870 | 1,878 | 1,860 | 1,875 | 105,500 |
| 2013/03/25 | 1,900 | 1,900 | 1,861 | 1,861 | 211,900 |
| 2013/03/22 | 1,933 | 1,944 | 1,913 | 1,913 | 96,800 |
| 2013/03/21 | 1,940 | 1,957 | 1,917 | 1,932 | 91,800 |
| 2013/03/19 | 1,922 | 1,942 | 1,922 | 1,937 | 52,900 |
| 2013/03/18 | 1,945 | 1,945 | 1,920 | 1,922 | 41,300 |
| 2013/03/15 | 1,947 | 1,956 | 1,938 | 1,945 | 78,700 |
| 2013/03/14 | 1,956 | 1,960 | 1,936 | 1,947 | 63,400 |
| 2013/03/13 | 1,935 | 1,960 | 1,926 | 1,956 | 133,900 |
| 2013/03/12 | 1,896 | 1,945 | 1,896 | 1,939 | 159,100 |
| 2013/03/11 | 1,880 | 1,890 | 1,870 | 1,889 | 67,300 |
| 2013/03/08 | 1,858 | 1,873 | 1,858 | 1,866 | 64,300 |
| 2013/03/07 | 1,886 | 1,886 | 1,854 | 1,856 | 41,500 |
| 2013/03/06 | 1,852 | 1,877 | 1,852 | 1,877 | 60,100 |
| 2013/03/05 | 1,869 | 1,869 | 1,852 | 1,854 | 31,000 |
| 2013/03/04 | 1,865 | 1,877 | 1,860 | 1,866 | 75,600 |
| 2013/03/01 | 1,845 | 1,861 | 1,836 | 1,848 | 54,800 |
| 2013/02/28 | 1,835 | 1,866 | 1,835 | 1,864 | 90,300 |
| 2013/02/27 | 1,838 | 1,846 | 1,822 | 1,834 | 70,400 |
| 2013/02/26 | 1,826 | 1,850 | 1,824 | 1,844 | 76,500 |
| 2013/02/25 | 1,827 | 1,867 | 1,826 | 1,850 | 107,700 |
| 2013/02/22 | 1,822 | 1,829 | 1,795 | 1,821 | 74,300 |
| 2013/02/21 | 1,830 | 1,845 | 1,827 | 1,843 | 79,800 |
| 2013/02/20 | 1,833 | 1,840 | 1,827 | 1,832 | 64,100 |
| 2013/02/19 | 1,815 | 1,833 | 1,807 | 1,823 | 49,400 |
| 2013/02/18 | 1,792 | 1,814 | 1,781 | 1,814 | 68,300 |
| 2013/02/15 | 1,790 | 1,792 | 1,770 | 1,791 | 80,500 |
| 2013/02/14 | 1,791 | 1,802 | 1,778 | 1,790 | 91,800 |
| 2013/02/13 | 1,820 | 1,824 | 1,790 | 1,798 | 102,800 |
| 2013/02/12 | 1,848 | 1,861 | 1,825 | 1,826 | 108,100 |
| 2013/02/08 | 1,852 | 1,852 | 1,833 | 1,835 | 66,100 |
| 2013/02/07 | 1,860 | 1,871 | 1,840 | 1,852 | 92,200 |
| 2013/02/06 | 1,865 | 1,880 | 1,855 | 1,868 | 131,900 |
| 2013/02/05 | 1,865 | 1,865 | 1,833 | 1,833 | 128,900 |
| 2013/02/04 | 1,870 | 1,879 | 1,864 | 1,875 | 68,100 |
| 2013/02/01 | 1,885 | 1,888 | 1,867 | 1,872 | 100,000 |
| 2013/01/31 | 1,882 | 1,889 | 1,856 | 1,875 | 151,600 |
| 2013/01/30 | 1,879 | 1,883 | 1,855 | 1,878 | 135,300 |
| 2013/01/29 | 1,915 | 1,915 | 1,864 | 1,879 | 132,900 |
| 2013/01/28 | 1,920 | 1,922 | 1,900 | 1,917 | 77,400 |
| 2013/01/25 | 1,901 | 1,937 | 1,900 | 1,903 | 151,200 |
| 2013/01/24 | 1,901 | 1,929 | 1,901 | 1,928 | 49,100 |
| 2013/01/23 | 1,900 | 1,935 | 1,895 | 1,929 | 90,400 |
| 2013/01/22 | 1,953 | 1,953 | 1,907 | 1,915 | 66,800 |
| 2013/01/21 | 1,928 | 1,964 | 1,917 | 1,956 | 115,800 |
| 2013/01/18 | 1,914 | 1,927 | 1,902 | 1,926 | 106,500 |
| 2013/01/17 | 1,887 | 1,911 | 1,881 | 1,892 | 56,000 |
| 2013/01/16 | 1,904 | 1,905 | 1,881 | 1,888 | 47,400 |
| 2013/01/15 | 1,915 | 1,916 | 1,889 | 1,906 | 86,500 |
| 2013/01/11 | 1,919 | 1,920 | 1,898 | 1,907 | 75,200 |
| 2013/01/10 | 1,890 | 1,910 | 1,870 | 1,907 | 77,500 |
| 2013/01/09 | 1,879 | 1,891 | 1,868 | 1,883 | 65,300 |
| 2013/01/08 | 1,904 | 1,906 | 1,886 | 1,891 | 69,400 |
| 2013/01/07 | 1,909 | 1,923 | 1,898 | 1,906 | 110,100 |
| 2013/01/04 | 1,918 | 1,920 | 1,877 | 1,901 | 125,800 |