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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,750 | 1,767 | 1,746 | 1,762 | 49,300 |
| 2016/12/29 | 1,775 | 1,776 | 1,753 | 1,761 | 79,200 |
| 2016/12/28 | 1,802 | 1,802 | 1,777 | 1,794 | 86,800 |
| 2016/12/27 | 1,820 | 1,827 | 1,812 | 1,813 | 110,300 |
| 2016/12/26 | 1,820 | 1,825 | 1,816 | 1,820 | 63,300 |
| 2016/12/22 | 1,820 | 1,820 | 1,801 | 1,812 | 56,700 |
| 2016/12/21 | 1,820 | 1,824 | 1,806 | 1,809 | 64,600 |
| 2016/12/20 | 1,791 | 1,813 | 1,791 | 1,808 | 38,700 |
| 2016/12/19 | 1,831 | 1,831 | 1,798 | 1,810 | 61,600 |
| 2016/12/16 | 1,815 | 1,834 | 1,810 | 1,815 | 91,100 |
| 2016/12/15 | 1,789 | 1,818 | 1,789 | 1,812 | 75,600 |
| 2016/12/14 | 1,795 | 1,806 | 1,788 | 1,800 | 68,300 |
| 2016/12/13 | 1,801 | 1,802 | 1,776 | 1,792 | 119,200 |
| 2016/12/12 | 1,820 | 1,835 | 1,804 | 1,811 | 89,300 |
| 2016/12/09 | 1,780 | 1,812 | 1,779 | 1,805 | 102,000 |
| 2016/12/08 | 1,770 | 1,777 | 1,766 | 1,772 | 108,200 |
| 2016/12/07 | 1,736 | 1,759 | 1,736 | 1,754 | 86,800 |
| 2016/12/06 | 1,739 | 1,750 | 1,733 | 1,736 | 77,900 |
| 2016/12/05 | 1,737 | 1,745 | 1,726 | 1,732 | 71,100 |
| 2016/12/02 | 1,730 | 1,750 | 1,722 | 1,735 | 107,200 |
| 2016/12/01 | 1,717 | 1,729 | 1,712 | 1,712 | 75,800 |
| 2016/11/30 | 1,701 | 1,714 | 1,695 | 1,708 | 65,000 |
| 2016/11/29 | 1,700 | 1,720 | 1,681 | 1,692 | 98,000 |
| 2016/11/28 | 1,687 | 1,712 | 1,679 | 1,708 | 90,200 |
| 2016/11/25 | 1,688 | 1,697 | 1,677 | 1,689 | 78,500 |
| 2016/11/24 | 1,671 | 1,690 | 1,664 | 1,673 | 87,500 |
| 2016/11/22 | 1,643 | 1,658 | 1,641 | 1,658 | 59,500 |
| 2016/11/21 | 1,625 | 1,643 | 1,625 | 1,643 | 57,300 |
| 2016/11/18 | 1,619 | 1,631 | 1,615 | 1,625 | 83,100 |
| 2016/11/17 | 1,600 | 1,609 | 1,584 | 1,607 | 90,800 |
| 2016/11/16 | 1,607 | 1,613 | 1,601 | 1,612 | 72,300 |
| 2016/11/15 | 1,604 | 1,610 | 1,597 | 1,599 | 42,900 |
| 2016/11/14 | 1,596 | 1,608 | 1,596 | 1,604 | 60,900 |
| 2016/11/11 | 1,612 | 1,612 | 1,594 | 1,595 | 56,900 |
| 2016/11/10 | 1,625 | 1,625 | 1,591 | 1,600 | 61,800 |
| 2016/11/09 | 1,609 | 1,613 | 1,541 | 1,556 | 84,400 |
| 2016/11/08 | 1,611 | 1,616 | 1,605 | 1,608 | 18,700 |
| 2016/11/07 | 1,620 | 1,632 | 1,607 | 1,610 | 31,500 |
| 2016/11/04 | 1,620 | 1,620 | 1,597 | 1,610 | 35,200 |
| 2016/11/02 | 1,633 | 1,633 | 1,613 | 1,623 | 23,700 |
| 2016/11/01 | 1,630 | 1,635 | 1,603 | 1,635 | 31,300 |
| 2016/10/31 | 1,633 | 1,643 | 1,626 | 1,634 | 36,300 |
| 2016/10/28 | 1,626 | 1,636 | 1,616 | 1,633 | 60,000 |
| 2016/10/27 | 1,641 | 1,647 | 1,611 | 1,620 | 47,300 |
| 2016/10/26 | 1,619 | 1,653 | 1,615 | 1,638 | 72,100 |
| 2016/10/25 | 1,675 | 1,690 | 1,658 | 1,675 | 65,100 |
| 2016/10/24 | 1,654 | 1,672 | 1,654 | 1,665 | 15,500 |
| 2016/10/21 | 1,665 | 1,675 | 1,657 | 1,661 | 22,800 |
| 2016/10/20 | 1,659 | 1,678 | 1,659 | 1,675 | 33,000 |
| 2016/10/19 | 1,663 | 1,668 | 1,659 | 1,660 | 23,900 |
| 2016/10/18 | 1,656 | 1,667 | 1,655 | 1,663 | 20,200 |
| 2016/10/17 | 1,654 | 1,670 | 1,649 | 1,663 | 18,900 |
| 2016/10/14 | 1,636 | 1,655 | 1,628 | 1,654 | 17,700 |
| 2016/10/13 | 1,636 | 1,654 | 1,634 | 1,645 | 20,800 |
| 2016/10/12 | 1,637 | 1,643 | 1,634 | 1,634 | 19,900 |
| 2016/10/11 | 1,660 | 1,670 | 1,646 | 1,654 | 29,500 |
| 2016/10/07 | 1,641 | 1,653 | 1,637 | 1,650 | 24,200 |
| 2016/10/06 | 1,650 | 1,659 | 1,644 | 1,646 | 44,200 |
| 2016/10/05 | 1,621 | 1,638 | 1,615 | 1,635 | 47,600 |
| 2016/10/04 | 1,595 | 1,611 | 1,588 | 1,609 | 48,000 |
| 2016/10/03 | 1,587 | 1,600 | 1,586 | 1,588 | 26,600 |
| 2016/09/30 | 1,561 | 1,599 | 1,546 | 1,599 | 45,900 |
| 2016/09/29 | 1,569 | 1,593 | 1,560 | 1,590 | 36,100 |
| 2016/09/28 | 1,559 | 1,570 | 1,546 | 1,557 | 24,200 |
| 2016/09/27 | 1,532 | 1,569 | 1,521 | 1,569 | 37,500 |
| 2016/09/26 | 1,570 | 1,570 | 1,544 | 1,553 | 27,100 |
| 2016/09/23 | 1,560 | 1,570 | 1,543 | 1,570 | 36,100 |
| 2016/09/21 | 1,530 | 1,547 | 1,508 | 1,546 | 43,000 |
| 2016/09/20 | 1,514 | 1,543 | 1,506 | 1,535 | 34,200 |
| 2016/09/16 | 1,507 | 1,523 | 1,504 | 1,520 | 20,600 |
| 2016/09/15 | 1,505 | 1,510 | 1,500 | 1,507 | 16,100 |
| 2016/09/14 | 1,504 | 1,523 | 1,500 | 1,515 | 27,800 |
| 2016/09/13 | 1,522 | 1,522 | 1,504 | 1,507 | 31,900 |
| 2016/09/12 | 1,544 | 1,544 | 1,520 | 1,522 | 23,700 |
| 2016/09/09 | 1,548 | 1,560 | 1,540 | 1,558 | 32,700 |
| 2016/09/08 | 1,545 | 1,553 | 1,542 | 1,551 | 27,100 |
| 2016/09/07 | 1,520 | 1,548 | 1,520 | 1,545 | 25,200 |
| 2016/09/06 | 1,530 | 1,544 | 1,526 | 1,530 | 22,300 |
| 2016/09/05 | 1,540 | 1,547 | 1,520 | 1,534 | 22,900 |
| 2016/09/02 | 1,532 | 1,532 | 1,513 | 1,521 | 24,300 |
| 2016/09/01 | 1,525 | 1,539 | 1,524 | 1,536 | 22,700 |
| 2016/08/31 | 1,520 | 1,527 | 1,510 | 1,523 | 38,700 |
| 2016/08/30 | 1,521 | 1,526 | 1,509 | 1,514 | 18,000 |
| 2016/08/29 | 1,515 | 1,534 | 1,515 | 1,531 | 25,700 |
| 2016/08/26 | 1,522 | 1,523 | 1,512 | 1,512 | 18,900 |
| 2016/08/25 | 1,532 | 1,536 | 1,522 | 1,534 | 32,500 |
| 2016/08/24 | 1,519 | 1,531 | 1,507 | 1,516 | 15,700 |
| 2016/08/23 | 1,532 | 1,532 | 1,506 | 1,511 | 18,400 |
| 2016/08/22 | 1,495 | 1,537 | 1,495 | 1,535 | 36,500 |
| 2016/08/19 | 1,496 | 1,514 | 1,490 | 1,495 | 23,400 |
| 2016/08/18 | 1,505 | 1,513 | 1,491 | 1,496 | 32,900 |
| 2016/08/17 | 1,506 | 1,520 | 1,505 | 1,516 | 17,900 |
| 2016/08/16 | 1,531 | 1,548 | 1,514 | 1,516 | 26,200 |
| 2016/08/15 | 1,530 | 1,548 | 1,530 | 1,534 | 12,200 |
| 2016/08/12 | 1,560 | 1,560 | 1,534 | 1,542 | 23,800 |
| 2016/08/10 | 1,547 | 1,550 | 1,539 | 1,549 | 24,300 |
| 2016/08/09 | 1,550 | 1,567 | 1,536 | 1,564 | 38,200 |
| 2016/08/08 | 1,551 | 1,560 | 1,534 | 1,544 | 26,900 |
| 2016/08/05 | 1,532 | 1,539 | 1,526 | 1,534 | 20,400 |
| 2016/08/04 | 1,490 | 1,539 | 1,488 | 1,535 | 46,300 |
| 2016/08/03 | 1,509 | 1,517 | 1,487 | 1,490 | 46,200 |
| 2016/08/02 | 1,519 | 1,540 | 1,519 | 1,528 | 32,700 |
| 2016/08/01 | 1,547 | 1,547 | 1,530 | 1,536 | 20,200 |
| 2016/07/29 | 1,554 | 1,568 | 1,530 | 1,568 | 57,300 |
| 2016/07/28 | 1,585 | 1,585 | 1,552 | 1,567 | 54,400 |
| 2016/07/27 | 1,548 | 1,585 | 1,543 | 1,583 | 138,400 |
| 2016/07/26 | 1,530 | 1,555 | 1,525 | 1,530 | 142,800 |
| 2016/07/25 | 1,515 | 1,543 | 1,512 | 1,530 | 150,900 |
| 2016/07/22 | 1,475 | 1,494 | 1,473 | 1,485 | 49,000 |
| 2016/07/21 | 1,497 | 1,515 | 1,491 | 1,500 | 39,700 |
| 2016/07/20 | 1,500 | 1,500 | 1,476 | 1,492 | 34,800 |
| 2016/07/19 | 1,488 | 1,504 | 1,485 | 1,504 | 37,900 |
| 2016/07/15 | 1,473 | 1,492 | 1,470 | 1,478 | 39,200 |
| 2016/07/14 | 1,469 | 1,480 | 1,462 | 1,469 | 41,100 |
| 2016/07/13 | 1,467 | 1,477 | 1,457 | 1,463 | 42,100 |
| 2016/07/12 | 1,439 | 1,457 | 1,433 | 1,441 | 68,200 |
| 2016/07/11 | 1,393 | 1,420 | 1,393 | 1,412 | 58,000 |
| 2016/07/08 | 1,365 | 1,378 | 1,360 | 1,369 | 41,500 |
| 2016/07/07 | 1,385 | 1,398 | 1,363 | 1,365 | 91,500 |
| 2016/07/06 | 1,396 | 1,396 | 1,370 | 1,382 | 96,500 |
| 2016/07/05 | 1,404 | 1,412 | 1,396 | 1,403 | 93,800 |
| 2016/07/04 | 1,414 | 1,422 | 1,400 | 1,404 | 68,700 |
| 2016/07/01 | 1,412 | 1,430 | 1,402 | 1,422 | 45,700 |
| 2016/06/30 | 1,437 | 1,446 | 1,410 | 1,410 | 55,600 |
| 2016/06/29 | 1,438 | 1,450 | 1,419 | 1,433 | 55,100 |
| 2016/06/28 | 1,404 | 1,444 | 1,399 | 1,434 | 66,200 |
| 2016/06/27 | 1,439 | 1,473 | 1,428 | 1,464 | 92,800 |
| 2016/06/24 | 1,539 | 1,546 | 1,421 | 1,436 | 98,700 |
| 2016/06/23 | 1,508 | 1,530 | 1,504 | 1,529 | 32,200 |
| 2016/06/22 | 1,510 | 1,524 | 1,502 | 1,507 | 42,800 |
| 2016/06/21 | 1,513 | 1,541 | 1,500 | 1,530 | 39,100 |
| 2016/06/20 | 1,513 | 1,524 | 1,513 | 1,513 | 33,800 |
| 2016/06/17 | 1,505 | 1,524 | 1,491 | 1,498 | 66,600 |
| 2016/06/16 | 1,528 | 1,528 | 1,494 | 1,494 | 84,900 |
| 2016/06/15 | 1,516 | 1,552 | 1,512 | 1,537 | 51,800 |
| 2016/06/14 | 1,524 | 1,540 | 1,503 | 1,516 | 54,700 |
| 2016/06/13 | 1,551 | 1,552 | 1,530 | 1,530 | 55,800 |
| 2016/06/10 | 1,578 | 1,578 | 1,553 | 1,563 | 69,300 |
| 2016/06/09 | 1,575 | 1,584 | 1,557 | 1,562 | 37,200 |
| 2016/06/08 | 1,572 | 1,574 | 1,558 | 1,572 | 35,800 |
| 2016/06/07 | 1,573 | 1,587 | 1,565 | 1,567 | 33,800 |
| 2016/06/06 | 1,567 | 1,567 | 1,556 | 1,565 | 66,700 |
| 2016/06/03 | 1,583 | 1,596 | 1,581 | 1,587 | 37,500 |
| 2016/06/02 | 1,620 | 1,622 | 1,583 | 1,584 | 54,600 |
| 2016/06/01 | 1,630 | 1,647 | 1,628 | 1,628 | 37,600 |
| 2016/05/31 | 1,601 | 1,641 | 1,601 | 1,640 | 47,100 |
| 2016/05/30 | 1,595 | 1,610 | 1,595 | 1,605 | 30,000 |
| 2016/05/27 | 1,595 | 1,607 | 1,593 | 1,603 | 40,400 |
| 2016/05/26 | 1,611 | 1,612 | 1,582 | 1,587 | 51,400 |
| 2016/05/25 | 1,590 | 1,595 | 1,583 | 1,592 | 50,200 |
| 2016/05/24 | 1,569 | 1,575 | 1,558 | 1,567 | 40,700 |
| 2016/05/23 | 1,580 | 1,588 | 1,555 | 1,572 | 42,900 |
| 2016/05/20 | 1,575 | 1,584 | 1,572 | 1,581 | 39,300 |
| 2016/05/19 | 1,604 | 1,604 | 1,566 | 1,571 | 59,100 |
| 2016/05/18 | 1,600 | 1,615 | 1,583 | 1,595 | 42,200 |
| 2016/05/17 | 1,599 | 1,610 | 1,581 | 1,602 | 43,700 |
| 2016/05/16 | 1,558 | 1,611 | 1,558 | 1,596 | 66,600 |
| 2016/05/13 | 1,581 | 1,600 | 1,558 | 1,561 | 42,700 |
| 2016/05/12 | 1,575 | 1,594 | 1,570 | 1,591 | 32,000 |
| 2016/05/11 | 1,599 | 1,606 | 1,586 | 1,589 | 41,600 |
| 2016/05/10 | 1,560 | 1,592 | 1,554 | 1,588 | 58,600 |
| 2016/05/09 | 1,575 | 1,578 | 1,560 | 1,562 | 32,000 |
| 2016/05/06 | 1,571 | 1,571 | 1,548 | 1,559 | 53,400 |
| 2016/05/02 | 1,559 | 1,560 | 1,541 | 1,553 | 86,100 |
| 2016/04/28 | 1,649 | 1,665 | 1,600 | 1,601 | 63,300 |
| 2016/04/27 | 1,620 | 1,635 | 1,607 | 1,635 | 65,900 |
| 2016/04/26 | 1,581 | 1,637 | 1,581 | 1,628 | 113,000 |
| 2016/04/25 | 1,693 | 1,695 | 1,664 | 1,679 | 58,900 |
| 2016/04/22 | 1,659 | 1,681 | 1,650 | 1,675 | 63,500 |
| 2016/04/21 | 1,689 | 1,689 | 1,659 | 1,676 | 44,200 |
| 2016/04/20 | 1,686 | 1,697 | 1,652 | 1,655 | 67,000 |
| 2016/04/19 | 1,650 | 1,673 | 1,635 | 1,667 | 42,900 |
| 2016/04/18 | 1,620 | 1,635 | 1,602 | 1,619 | 36,200 |
| 2016/04/15 | 1,670 | 1,673 | 1,653 | 1,664 | 38,100 |
| 2016/04/14 | 1,650 | 1,686 | 1,650 | 1,680 | 65,300 |
| 2016/04/13 | 1,618 | 1,631 | 1,608 | 1,626 | 33,100 |
| 2016/04/12 | 1,580 | 1,618 | 1,580 | 1,600 | 30,600 |
| 2016/04/11 | 1,589 | 1,591 | 1,557 | 1,583 | 42,800 |
| 2016/04/08 | 1,540 | 1,634 | 1,540 | 1,605 | 67,100 |
| 2016/04/07 | 1,561 | 1,583 | 1,546 | 1,568 | 45,700 |
| 2016/04/06 | 1,566 | 1,590 | 1,553 | 1,561 | 68,100 |
| 2016/04/05 | 1,593 | 1,593 | 1,557 | 1,566 | 61,700 |
| 2016/04/04 | 1,597 | 1,612 | 1,587 | 1,597 | 57,200 |
| 2016/04/01 | 1,659 | 1,668 | 1,596 | 1,597 | 108,800 |
| 2016/03/31 | 1,668 | 1,680 | 1,656 | 1,656 | 48,500 |
| 2016/03/30 | 1,693 | 1,695 | 1,663 | 1,666 | 44,500 |
| 2016/03/29 | 1,702 | 1,711 | 1,674 | 1,692 | 39,000 |
| 2016/03/28 | 1,700 | 1,704 | 1,680 | 1,701 | 28,500 |
| 2016/03/25 | 1,699 | 1,699 | 1,670 | 1,685 | 29,500 |
| 2016/03/24 | 1,703 | 1,707 | 1,663 | 1,667 | 55,200 |
| 2016/03/23 | 1,725 | 1,732 | 1,704 | 1,711 | 31,700 |
| 2016/03/22 | 1,712 | 1,752 | 1,708 | 1,725 | 63,500 |
| 2016/03/18 | 1,702 | 1,718 | 1,691 | 1,711 | 49,600 |
| 2016/03/17 | 1,690 | 1,754 | 1,686 | 1,706 | 62,800 |
| 2016/03/16 | 1,687 | 1,710 | 1,687 | 1,690 | 27,900 |
| 2016/03/15 | 1,697 | 1,729 | 1,685 | 1,706 | 35,800 |
| 2016/03/14 | 1,685 | 1,711 | 1,654 | 1,698 | 46,700 |
| 2016/03/11 | 1,654 | 1,678 | 1,648 | 1,664 | 110,100 |
| 2016/03/10 | 1,687 | 1,708 | 1,677 | 1,680 | 54,400 |
| 2016/03/09 | 1,660 | 1,692 | 1,656 | 1,677 | 32,800 |
| 2016/03/08 | 1,693 | 1,710 | 1,658 | 1,676 | 43,000 |
| 2016/03/07 | 1,704 | 1,721 | 1,692 | 1,698 | 33,900 |
| 2016/03/04 | 1,671 | 1,725 | 1,667 | 1,704 | 68,100 |
| 2016/03/03 | 1,664 | 1,689 | 1,649 | 1,669 | 37,900 |
| 2016/03/02 | 1,667 | 1,680 | 1,650 | 1,665 | 52,300 |
| 2016/03/01 | 1,601 | 1,625 | 1,595 | 1,615 | 52,800 |
| 2016/02/29 | 1,663 | 1,670 | 1,603 | 1,603 | 75,800 |
| 2016/02/26 | 1,643 | 1,665 | 1,623 | 1,624 | 50,300 |
| 2016/02/25 | 1,612 | 1,672 | 1,610 | 1,631 | 61,900 |
| 2016/02/24 | 1,598 | 1,644 | 1,585 | 1,600 | 52,600 |
| 2016/02/23 | 1,650 | 1,675 | 1,618 | 1,622 | 53,900 |
| 2016/02/22 | 1,619 | 1,665 | 1,619 | 1,643 | 32,900 |
| 2016/02/19 | 1,670 | 1,671 | 1,615 | 1,626 | 70,800 |
| 2016/02/18 | 1,675 | 1,698 | 1,670 | 1,682 | 69,800 |
| 2016/02/17 | 1,636 | 1,683 | 1,621 | 1,635 | 45,200 |
| 2016/02/16 | 1,626 | 1,677 | 1,603 | 1,637 | 53,300 |
| 2016/02/15 | 1,557 | 1,644 | 1,541 | 1,633 | 87,400 |
| 2016/02/12 | 1,534 | 1,547 | 1,486 | 1,487 | 131,600 |
| 2016/02/10 | 1,620 | 1,638 | 1,556 | 1,581 | 93,500 |
| 2016/02/09 | 1,650 | 1,652 | 1,605 | 1,607 | 91,500 |
| 2016/02/08 | 1,665 | 1,715 | 1,655 | 1,699 | 65,100 |
| 2016/02/05 | 1,674 | 1,695 | 1,658 | 1,684 | 55,400 |
| 2016/02/04 | 1,682 | 1,709 | 1,674 | 1,698 | 53,100 |
| 2016/02/03 | 1,744 | 1,744 | 1,698 | 1,703 | 82,100 |
| 2016/02/02 | 1,770 | 1,770 | 1,747 | 1,753 | 39,800 |
| 2016/02/01 | 1,752 | 1,777 | 1,752 | 1,770 | 66,000 |
| 2016/01/29 | 1,687 | 1,747 | 1,678 | 1,737 | 146,200 |
| 2016/01/28 | 1,650 | 1,689 | 1,617 | 1,669 | 235,100 |
| 2016/01/27 | 1,744 | 1,746 | 1,655 | 1,677 | 385,700 |
| 2016/01/26 | 1,799 | 1,799 | 1,749 | 1,749 | 41,100 |
| 2016/01/25 | 1,831 | 1,854 | 1,804 | 1,813 | 66,300 |
| 2016/01/22 | 1,748 | 1,806 | 1,739 | 1,804 | 77,100 |
| 2016/01/21 | 1,731 | 1,765 | 1,698 | 1,698 | 108,300 |
| 2016/01/20 | 1,789 | 1,809 | 1,751 | 1,751 | 66,900 |
| 2016/01/19 | 1,799 | 1,822 | 1,783 | 1,797 | 45,800 |
| 2016/01/18 | 1,800 | 1,815 | 1,765 | 1,799 | 50,000 |
| 2016/01/15 | 1,866 | 1,878 | 1,826 | 1,835 | 60,900 |
| 2016/01/14 | 1,834 | 1,847 | 1,808 | 1,829 | 69,900 |
| 2016/01/13 | 1,830 | 1,876 | 1,828 | 1,865 | 52,400 |
| 2016/01/12 | 1,840 | 1,870 | 1,812 | 1,815 | 107,300 |
| 2016/01/08 | 1,867 | 1,875 | 1,837 | 1,839 | 135,600 |
| 2016/01/07 | 1,912 | 1,918 | 1,882 | 1,883 | 71,300 |
| 2016/01/06 | 1,954 | 1,954 | 1,911 | 1,922 | 79,300 |
| 2016/01/05 | 1,935 | 1,967 | 1,935 | 1,947 | 47,400 |
| 2016/01/04 | 1,986 | 2,001 | 1,947 | 1,947 | 48,100 |