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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,600 | 1,600 | 1,586 | 1,586 | 28,900 |
| 2021/12/29 | 1,589 | 1,609 | 1,589 | 1,601 | 49,700 |
| 2021/12/28 | 1,622 | 1,633 | 1,617 | 1,632 | 107,900 |
| 2021/12/27 | 1,625 | 1,625 | 1,608 | 1,618 | 34,100 |
| 2021/12/24 | 1,619 | 1,624 | 1,613 | 1,616 | 40,200 |
| 2021/12/23 | 1,619 | 1,619 | 1,609 | 1,612 | 26,500 |
| 2021/12/22 | 1,596 | 1,613 | 1,596 | 1,607 | 27,900 |
| 2021/12/21 | 1,598 | 1,604 | 1,584 | 1,594 | 41,800 |
| 2021/12/20 | 1,611 | 1,621 | 1,580 | 1,580 | 50,800 |
| 2021/12/17 | 1,635 | 1,640 | 1,614 | 1,620 | 52,500 |
| 2021/12/16 | 1,615 | 1,640 | 1,607 | 1,634 | 77,900 |
| 2021/12/15 | 1,610 | 1,627 | 1,590 | 1,607 | 74,000 |
| 2021/12/14 | 1,602 | 1,623 | 1,602 | 1,608 | 43,500 |
| 2021/12/13 | 1,631 | 1,633 | 1,606 | 1,611 | 36,700 |
| 2021/12/10 | 1,623 | 1,624 | 1,604 | 1,610 | 79,300 |
| 2021/12/09 | 1,655 | 1,655 | 1,608 | 1,617 | 138,400 |
| 2021/12/08 | 1,661 | 1,690 | 1,652 | 1,672 | 146,900 |
| 2021/12/07 | 1,605 | 1,658 | 1,600 | 1,652 | 194,900 |
| 2021/12/06 | 1,581 | 1,601 | 1,573 | 1,585 | 110,200 |
| 2021/12/03 | 1,516 | 1,583 | 1,516 | 1,575 | 111,900 |
| 2021/12/02 | 1,491 | 1,533 | 1,491 | 1,510 | 107,700 |
| 2021/12/01 | 1,487 | 1,503 | 1,480 | 1,494 | 60,700 |
| 2021/11/30 | 1,515 | 1,530 | 1,486 | 1,486 | 88,700 |
| 2021/11/29 | 1,508 | 1,533 | 1,496 | 1,506 | 118,000 |
| 2021/11/26 | 1,569 | 1,569 | 1,523 | 1,532 | 99,300 |
| 2021/11/25 | 1,580 | 1,588 | 1,563 | 1,566 | 56,100 |
| 2021/11/24 | 1,599 | 1,608 | 1,572 | 1,574 | 98,600 |
| 2021/11/22 | 1,601 | 1,606 | 1,594 | 1,596 | 35,500 |
| 2021/11/19 | 1,601 | 1,617 | 1,596 | 1,617 | 40,100 |
| 2021/11/18 | 1,603 | 1,604 | 1,591 | 1,601 | 45,400 |
| 2021/11/17 | 1,649 | 1,649 | 1,600 | 1,607 | 89,200 |
| 2021/11/16 | 1,648 | 1,650 | 1,628 | 1,628 | 39,700 |
| 2021/11/15 | 1,639 | 1,646 | 1,626 | 1,638 | 73,400 |
| 2021/11/12 | 1,602 | 1,623 | 1,602 | 1,615 | 51,600 |
| 2021/11/11 | 1,579 | 1,609 | 1,579 | 1,601 | 50,400 |
| 2021/11/10 | 1,577 | 1,582 | 1,570 | 1,579 | 22,600 |
| 2021/11/09 | 1,576 | 1,588 | 1,567 | 1,568 | 37,900 |
| 2021/11/08 | 1,593 | 1,599 | 1,574 | 1,576 | 22,600 |
| 2021/11/05 | 1,597 | 1,598 | 1,583 | 1,593 | 41,100 |
| 2021/11/04 | 1,596 | 1,610 | 1,587 | 1,600 | 120,900 |
| 2021/11/02 | 1,580 | 1,586 | 1,570 | 1,579 | 67,000 |
| 2021/11/01 | 1,582 | 1,585 | 1,566 | 1,581 | 59,700 |
| 2021/10/29 | 1,573 | 1,579 | 1,555 | 1,565 | 67,500 |
| 2021/10/28 | 1,571 | 1,585 | 1,563 | 1,573 | 71,400 |
| 2021/10/27 | 1,605 | 1,608 | 1,567 | 1,578 | 105,200 |
| 2021/10/26 | 1,615 | 1,615 | 1,572 | 1,592 | 238,300 |
| 2021/10/25 | 1,642 | 1,672 | 1,642 | 1,655 | 128,100 |
| 2021/10/22 | 1,641 | 1,661 | 1,633 | 1,654 | 71,800 |
| 2021/10/21 | 1,643 | 1,650 | 1,638 | 1,638 | 23,500 |
| 2021/10/20 | 1,647 | 1,655 | 1,640 | 1,643 | 55,600 |
| 2021/10/19 | 1,642 | 1,650 | 1,636 | 1,647 | 73,700 |
| 2021/10/18 | 1,646 | 1,649 | 1,633 | 1,642 | 38,900 |
| 2021/10/15 | 1,620 | 1,642 | 1,620 | 1,642 | 80,400 |
| 2021/10/14 | 1,600 | 1,616 | 1,592 | 1,611 | 42,300 |
| 2021/10/13 | 1,603 | 1,608 | 1,593 | 1,599 | 36,900 |
| 2021/10/12 | 1,623 | 1,623 | 1,602 | 1,607 | 49,700 |
| 2021/10/11 | 1,617 | 1,626 | 1,613 | 1,625 | 58,400 |
| 2021/10/08 | 1,615 | 1,634 | 1,613 | 1,615 | 72,900 |
| 2021/10/07 | 1,610 | 1,619 | 1,585 | 1,585 | 47,900 |
| 2021/10/06 | 1,620 | 1,634 | 1,597 | 1,603 | 89,900 |
| 2021/10/05 | 1,608 | 1,614 | 1,589 | 1,596 | 84,800 |
| 2021/10/04 | 1,645 | 1,652 | 1,618 | 1,627 | 72,400 |
| 2021/10/01 | 1,661 | 1,670 | 1,632 | 1,638 | 59,000 |
| 2021/09/30 | 1,683 | 1,689 | 1,671 | 1,674 | 44,800 |
| 2021/09/29 | 1,668 | 1,672 | 1,656 | 1,672 | 54,200 |
| 2021/09/28 | 1,664 | 1,694 | 1,652 | 1,690 | 55,600 |
| 2021/09/27 | 1,670 | 1,676 | 1,665 | 1,666 | 48,300 |
| 2021/09/24 | 1,659 | 1,670 | 1,647 | 1,665 | 61,800 |
| 2021/09/22 | 1,641 | 1,646 | 1,625 | 1,626 | 55,800 |
| 2021/09/21 | 1,650 | 1,653 | 1,638 | 1,642 | 74,800 |
| 2021/09/17 | 1,668 | 1,679 | 1,663 | 1,675 | 51,600 |
| 2021/09/16 | 1,675 | 1,691 | 1,668 | 1,673 | 65,800 |
| 2021/09/15 | 1,700 | 1,701 | 1,671 | 1,677 | 49,800 |
| 2021/09/14 | 1,699 | 1,716 | 1,686 | 1,711 | 65,800 |
| 2021/09/13 | 1,670 | 1,685 | 1,665 | 1,685 | 47,200 |
| 2021/09/10 | 1,648 | 1,670 | 1,648 | 1,670 | 58,000 |
| 2021/09/09 | 1,654 | 1,660 | 1,637 | 1,640 | 47,700 |
| 2021/09/08 | 1,662 | 1,663 | 1,642 | 1,649 | 45,700 |
| 2021/09/07 | 1,644 | 1,664 | 1,633 | 1,650 | 78,700 |
| 2021/09/06 | 1,640 | 1,643 | 1,624 | 1,630 | 37,300 |
| 2021/09/03 | 1,614 | 1,635 | 1,604 | 1,635 | 56,200 |
| 2021/09/02 | 1,613 | 1,613 | 1,599 | 1,609 | 33,400 |
| 2021/09/01 | 1,600 | 1,617 | 1,595 | 1,603 | 67,300 |
| 2021/08/31 | 1,590 | 1,603 | 1,579 | 1,597 | 44,500 |
| 2021/08/30 | 1,585 | 1,593 | 1,578 | 1,590 | 41,900 |
| 2021/08/27 | 1,560 | 1,567 | 1,556 | 1,567 | 17,700 |
| 2021/08/26 | 1,567 | 1,570 | 1,560 | 1,562 | 29,500 |
| 2021/08/25 | 1,557 | 1,575 | 1,554 | 1,572 | 60,700 |
| 2021/08/24 | 1,550 | 1,569 | 1,550 | 1,560 | 52,300 |
| 2021/08/23 | 1,548 | 1,557 | 1,532 | 1,550 | 77,700 |
| 2021/08/20 | 1,525 | 1,542 | 1,525 | 1,529 | 71,800 |
| 2021/08/19 | 1,559 | 1,561 | 1,538 | 1,538 | 65,600 |
| 2021/08/18 | 1,572 | 1,575 | 1,559 | 1,564 | 39,400 |
| 2021/08/17 | 1,570 | 1,585 | 1,570 | 1,572 | 35,900 |
| 2021/08/16 | 1,586 | 1,586 | 1,564 | 1,565 | 57,100 |
| 2021/08/13 | 1,586 | 1,596 | 1,578 | 1,589 | 66,200 |
| 2021/08/12 | 1,594 | 1,605 | 1,590 | 1,591 | 54,900 |
| 2021/08/11 | 1,589 | 1,598 | 1,583 | 1,594 | 32,400 |
| 2021/08/10 | 1,586 | 1,598 | 1,581 | 1,582 | 77,600 |
| 2021/08/06 | 1,600 | 1,602 | 1,585 | 1,586 | 56,700 |
| 2021/08/05 | 1,598 | 1,610 | 1,592 | 1,601 | 58,900 |
| 2021/08/04 | 1,613 | 1,618 | 1,601 | 1,604 | 43,900 |
| 2021/08/03 | 1,617 | 1,637 | 1,611 | 1,615 | 57,500 |
| 2021/08/02 | 1,605 | 1,615 | 1,599 | 1,614 | 85,600 |
| 2021/07/30 | 1,629 | 1,631 | 1,597 | 1,598 | 85,000 |
| 2021/07/29 | 1,648 | 1,654 | 1,627 | 1,630 | 70,000 |
| 2021/07/28 | 1,631 | 1,650 | 1,626 | 1,632 | 73,200 |
| 2021/07/27 | 1,624 | 1,659 | 1,619 | 1,655 | 152,400 |
| 2021/07/26 | 1,600 | 1,637 | 1,589 | 1,630 | 422,800 |
| 2021/07/21 | 1,720 | 1,727 | 1,708 | 1,723 | 132,500 |
| 2021/07/20 | 1,666 | 1,702 | 1,660 | 1,695 | 126,200 |
| 2021/07/19 | 1,660 | 1,660 | 1,640 | 1,653 | 69,900 |
| 2021/07/16 | 1,668 | 1,673 | 1,661 | 1,670 | 53,000 |
| 2021/07/15 | 1,701 | 1,701 | 1,674 | 1,679 | 38,400 |
| 2021/07/14 | 1,714 | 1,718 | 1,701 | 1,705 | 30,400 |
| 2021/07/13 | 1,700 | 1,714 | 1,693 | 1,714 | 49,600 |
| 2021/07/12 | 1,684 | 1,703 | 1,682 | 1,694 | 61,600 |
| 2021/07/09 | 1,654 | 1,672 | 1,631 | 1,668 | 91,700 |
| 2021/07/08 | 1,687 | 1,690 | 1,671 | 1,671 | 48,400 |
| 2021/07/07 | 1,684 | 1,694 | 1,678 | 1,691 | 36,500 |
| 2021/07/06 | 1,680 | 1,698 | 1,679 | 1,694 | 21,800 |
| 2021/07/05 | 1,688 | 1,693 | 1,677 | 1,684 | 35,700 |
| 2021/07/02 | 1,696 | 1,716 | 1,694 | 1,700 | 50,300 |
| 2021/07/01 | 1,726 | 1,731 | 1,688 | 1,694 | 57,100 |
| 2021/06/30 | 1,721 | 1,745 | 1,713 | 1,716 | 90,300 |
| 2021/06/29 | 1,745 | 1,745 | 1,701 | 1,707 | 85,100 |
| 2021/06/28 | 1,793 | 1,793 | 1,757 | 1,761 | 108,400 |
| 2021/06/25 | 1,745 | 1,777 | 1,741 | 1,772 | 65,800 |
| 2021/06/24 | 1,725 | 1,741 | 1,725 | 1,738 | 26,100 |
| 2021/06/23 | 1,750 | 1,750 | 1,724 | 1,730 | 46,500 |
| 2021/06/22 | 1,737 | 1,745 | 1,721 | 1,740 | 67,500 |
| 2021/06/21 | 1,731 | 1,737 | 1,716 | 1,718 | 72,800 |
| 2021/06/18 | 1,767 | 1,790 | 1,761 | 1,763 | 95,100 |
| 2021/06/17 | 1,766 | 1,774 | 1,751 | 1,765 | 39,600 |
| 2021/06/16 | 1,748 | 1,767 | 1,740 | 1,765 | 31,300 |
| 2021/06/15 | 1,737 | 1,764 | 1,737 | 1,742 | 85,800 |
| 2021/06/14 | 1,732 | 1,743 | 1,725 | 1,737 | 45,500 |
| 2021/06/11 | 1,727 | 1,734 | 1,722 | 1,723 | 47,600 |
| 2021/06/10 | 1,720 | 1,735 | 1,717 | 1,731 | 26,300 |
| 2021/06/09 | 1,742 | 1,742 | 1,725 | 1,728 | 26,600 |
| 2021/06/08 | 1,721 | 1,740 | 1,721 | 1,736 | 27,800 |
| 2021/06/07 | 1,736 | 1,747 | 1,727 | 1,727 | 27,200 |
| 2021/06/04 | 1,712 | 1,735 | 1,705 | 1,735 | 37,600 |
| 2021/06/03 | 1,707 | 1,719 | 1,703 | 1,713 | 43,400 |
| 2021/06/02 | 1,704 | 1,721 | 1,692 | 1,709 | 49,300 |
| 2021/06/01 | 1,702 | 1,709 | 1,691 | 1,708 | 39,200 |
| 2021/05/31 | 1,719 | 1,728 | 1,701 | 1,701 | 47,700 |
| 2021/05/28 | 1,726 | 1,726 | 1,710 | 1,726 | 41,900 |
| 2021/05/27 | 1,721 | 1,721 | 1,694 | 1,694 | 67,900 |
| 2021/05/26 | 1,720 | 1,726 | 1,710 | 1,723 | 38,900 |
| 2021/05/25 | 1,742 | 1,752 | 1,731 | 1,732 | 38,800 |
| 2021/05/24 | 1,726 | 1,758 | 1,726 | 1,753 | 40,000 |
| 2021/05/21 | 1,749 | 1,749 | 1,725 | 1,728 | 46,900 |
| 2021/05/20 | 1,731 | 1,750 | 1,731 | 1,746 | 34,500 |
| 2021/05/19 | 1,735 | 1,743 | 1,722 | 1,725 | 36,000 |
| 2021/05/18 | 1,729 | 1,742 | 1,725 | 1,742 | 38,700 |
| 2021/05/17 | 1,722 | 1,732 | 1,710 | 1,721 | 36,300 |
| 2021/05/14 | 1,688 | 1,724 | 1,688 | 1,711 | 93,200 |
| 2021/05/13 | 1,710 | 1,710 | 1,668 | 1,668 | 104,700 |
| 2021/05/12 | 1,760 | 1,760 | 1,711 | 1,716 | 68,600 |
| 2021/05/11 | 1,785 | 1,785 | 1,755 | 1,757 | 65,100 |
| 2021/05/10 | 1,779 | 1,802 | 1,779 | 1,787 | 52,500 |
| 2021/05/07 | 1,774 | 1,783 | 1,763 | 1,767 | 69,600 |
| 2021/05/06 | 1,767 | 1,790 | 1,762 | 1,774 | 91,300 |
| 2021/04/30 | 1,781 | 1,783 | 1,747 | 1,748 | 91,100 |
| 2021/04/28 | 1,788 | 1,800 | 1,775 | 1,789 | 81,400 |
| 2021/04/27 | 1,795 | 1,823 | 1,784 | 1,799 | 105,000 |
| 2021/04/26 | 1,810 | 1,813 | 1,773 | 1,788 | 161,400 |
| 2021/04/23 | 1,796 | 1,796 | 1,763 | 1,786 | 79,200 |
| 2021/04/22 | 1,781 | 1,802 | 1,765 | 1,796 | 65,500 |
| 2021/04/21 | 1,783 | 1,785 | 1,757 | 1,764 | 62,500 |
| 2021/04/20 | 1,800 | 1,816 | 1,790 | 1,800 | 53,300 |
| 2021/04/19 | 1,810 | 1,823 | 1,806 | 1,809 | 38,800 |
| 2021/04/16 | 1,820 | 1,820 | 1,798 | 1,803 | 60,600 |
| 2021/04/15 | 1,816 | 1,824 | 1,801 | 1,801 | 56,100 |
| 2021/04/14 | 1,784 | 1,816 | 1,782 | 1,816 | 83,000 |
| 2021/04/13 | 1,794 | 1,805 | 1,782 | 1,784 | 83,100 |
| 2021/04/12 | 1,769 | 1,795 | 1,769 | 1,784 | 44,000 |
| 2021/04/09 | 1,773 | 1,795 | 1,763 | 1,763 | 71,000 |
| 2021/04/08 | 1,783 | 1,787 | 1,762 | 1,767 | 61,100 |
| 2021/04/07 | 1,752 | 1,788 | 1,741 | 1,788 | 52,900 |
| 2021/04/06 | 1,792 | 1,795 | 1,742 | 1,744 | 66,300 |
| 2021/04/05 | 1,778 | 1,797 | 1,763 | 1,785 | 94,500 |
| 2021/04/02 | 1,746 | 1,774 | 1,744 | 1,760 | 71,400 |
| 2021/04/01 | 1,741 | 1,749 | 1,723 | 1,734 | 59,700 |
| 2021/03/31 | 1,754 | 1,759 | 1,720 | 1,722 | 65,000 |
| 2021/03/30 | 1,741 | 1,761 | 1,730 | 1,761 | 65,900 |
| 2021/03/29 | 1,740 | 1,754 | 1,726 | 1,744 | 112,600 |
| 2021/03/26 | 1,762 | 1,765 | 1,727 | 1,737 | 77,900 |
| 2021/03/25 | 1,706 | 1,756 | 1,705 | 1,741 | 67,200 |
| 2021/03/24 | 1,737 | 1,737 | 1,704 | 1,718 | 73,400 |
| 2021/03/23 | 1,740 | 1,777 | 1,730 | 1,738 | 112,000 |
| 2021/03/22 | 1,729 | 1,737 | 1,713 | 1,729 | 95,500 |
| 2021/03/19 | 1,734 | 1,747 | 1,711 | 1,735 | 154,100 |
| 2021/03/18 | 1,735 | 1,735 | 1,708 | 1,717 | 116,800 |
| 2021/03/17 | 1,747 | 1,747 | 1,717 | 1,721 | 57,700 |
| 2021/03/16 | 1,748 | 1,753 | 1,738 | 1,748 | 46,500 |
| 2021/03/15 | 1,711 | 1,739 | 1,707 | 1,738 | 68,400 |
| 2021/03/12 | 1,688 | 1,703 | 1,681 | 1,693 | 68,600 |
| 2021/03/11 | 1,708 | 1,710 | 1,690 | 1,700 | 54,600 |
| 2021/03/10 | 1,694 | 1,713 | 1,668 | 1,703 | 130,600 |
| 2021/03/09 | 1,670 | 1,684 | 1,661 | 1,677 | 121,600 |
| 2021/03/08 | 1,666 | 1,670 | 1,640 | 1,653 | 70,000 |
| 2021/03/05 | 1,629 | 1,660 | 1,610 | 1,660 | 86,300 |
| 2021/03/04 | 1,650 | 1,656 | 1,625 | 1,641 | 47,200 |
| 2021/03/03 | 1,645 | 1,663 | 1,637 | 1,663 | 71,700 |
| 2021/03/02 | 1,683 | 1,683 | 1,648 | 1,658 | 68,800 |
| 2021/03/01 | 1,620 | 1,667 | 1,620 | 1,666 | 106,200 |
| 2021/02/26 | 1,645 | 1,651 | 1,620 | 1,620 | 109,400 |
| 2021/02/25 | 1,676 | 1,678 | 1,660 | 1,663 | 70,300 |
| 2021/02/24 | 1,670 | 1,681 | 1,652 | 1,655 | 103,900 |
| 2021/02/22 | 1,681 | 1,709 | 1,681 | 1,692 | 80,400 |
| 2021/02/19 | 1,680 | 1,685 | 1,666 | 1,678 | 75,200 |
| 2021/02/18 | 1,707 | 1,708 | 1,690 | 1,697 | 70,500 |
| 2021/02/17 | 1,689 | 1,716 | 1,682 | 1,707 | 101,700 |
| 2021/02/16 | 1,726 | 1,726 | 1,686 | 1,696 | 112,100 |
| 2021/02/15 | 1,725 | 1,734 | 1,710 | 1,727 | 56,900 |
| 2021/02/12 | 1,738 | 1,746 | 1,716 | 1,723 | 62,100 |
| 2021/02/10 | 1,750 | 1,750 | 1,720 | 1,734 | 73,200 |
| 2021/02/09 | 1,774 | 1,775 | 1,739 | 1,753 | 82,000 |
| 2021/02/08 | 1,736 | 1,766 | 1,718 | 1,764 | 120,600 |
| 2021/02/05 | 1,735 | 1,744 | 1,718 | 1,736 | 68,100 |
| 2021/02/04 | 1,724 | 1,737 | 1,702 | 1,728 | 88,200 |
| 2021/02/03 | 1,745 | 1,756 | 1,709 | 1,729 | 95,700 |
| 2021/02/02 | 1,738 | 1,762 | 1,733 | 1,744 | 73,400 |
| 2021/02/01 | 1,715 | 1,779 | 1,694 | 1,737 | 139,500 |
| 2021/01/29 | 1,853 | 1,859 | 1,752 | 1,755 | 195,700 |
| 2021/01/28 | 1,800 | 1,875 | 1,770 | 1,843 | 463,800 |
| 2021/01/27 | 1,729 | 1,734 | 1,681 | 1,722 | 184,600 |
| 2021/01/26 | 1,637 | 1,715 | 1,633 | 1,698 | 295,800 |
| 2021/01/25 | 1,594 | 1,603 | 1,594 | 1,597 | 35,200 |
| 2021/01/22 | 1,622 | 1,625 | 1,591 | 1,594 | 95,800 |
| 2021/01/21 | 1,634 | 1,664 | 1,617 | 1,623 | 188,100 |
| 2021/01/20 | 1,630 | 1,631 | 1,600 | 1,616 | 156,600 |
| 2021/01/19 | 1,620 | 1,640 | 1,604 | 1,623 | 148,700 |
| 2021/01/18 | 1,571 | 1,613 | 1,566 | 1,603 | 204,700 |
| 2021/01/15 | 1,550 | 1,553 | 1,528 | 1,531 | 75,700 |
| 2021/01/14 | 1,516 | 1,528 | 1,504 | 1,514 | 34,000 |
| 2021/01/13 | 1,510 | 1,516 | 1,497 | 1,516 | 52,400 |
| 2021/01/12 | 1,500 | 1,514 | 1,494 | 1,504 | 36,300 |
| 2021/01/08 | 1,488 | 1,508 | 1,484 | 1,504 | 50,300 |
| 2021/01/07 | 1,486 | 1,506 | 1,479 | 1,487 | 52,300 |
| 2021/01/06 | 1,483 | 1,495 | 1,478 | 1,486 | 28,300 |
| 2021/01/05 | 1,467 | 1,495 | 1,465 | 1,487 | 35,000 |
| 2021/01/04 | 1,501 | 1,501 | 1,463 | 1,475 | 51,500 |