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 |
|---|---|---|---|---|---|
| 2023/12/29 | 2,064 | 2,070 | 2,038 | 2,044 | 55,300 |
| 2023/12/28 | 2,060 | 2,075 | 2,054 | 2,065 | 91,900 |
| 2023/12/27 | 2,056 | 2,076 | 2,055 | 2,069 | 128,200 |
| 2023/12/26 | 2,035 | 2,055 | 2,026 | 2,051 | 45,600 |
| 2023/12/25 | 2,053 | 2,053 | 2,026 | 2,032 | 34,900 |
| 2023/12/22 | 2,022 | 2,050 | 2,022 | 2,048 | 66,300 |
| 2023/12/21 | 2,012 | 2,016 | 2,001 | 2,010 | 34,200 |
| 2023/12/20 | 2,043 | 2,053 | 2,023 | 2,023 | 72,500 |
| 2023/12/19 | 2,017 | 2,023 | 1,986 | 2,023 | 69,000 |
| 2023/12/18 | 2,002 | 2,010 | 1,987 | 2,007 | 66,800 |
| 2023/12/15 | 2,040 | 2,055 | 2,006 | 2,011 | 172,500 |
| 2023/12/14 | 1,975 | 2,056 | 1,971 | 2,039 | 223,200 |
| 2023/12/13 | 2,006 | 2,020 | 1,985 | 2,015 | 148,800 |
| 2023/12/12 | 1,955 | 1,976 | 1,952 | 1,973 | 59,600 |
| 2023/12/11 | 1,938 | 1,953 | 1,932 | 1,952 | 51,500 |
| 2023/12/08 | 1,934 | 1,943 | 1,910 | 1,918 | 89,000 |
| 2023/12/07 | 1,950 | 1,956 | 1,945 | 1,952 | 37,400 |
| 2023/12/06 | 1,933 | 1,968 | 1,920 | 1,964 | 52,800 |
| 2023/12/05 | 1,959 | 1,975 | 1,935 | 1,935 | 38,900 |
| 2023/12/04 | 1,987 | 1,987 | 1,960 | 1,962 | 31,400 |
| 2023/12/01 | 1,981 | 1,992 | 1,977 | 1,981 | 61,600 |
| 2023/11/30 | 1,953 | 1,973 | 1,950 | 1,971 | 56,500 |
| 2023/11/29 | 1,939 | 1,971 | 1,939 | 1,963 | 46,900 |
| 2023/11/28 | 1,945 | 1,959 | 1,938 | 1,959 | 47,900 |
| 2023/11/27 | 1,946 | 1,950 | 1,936 | 1,938 | 26,900 |
| 2023/11/24 | 1,940 | 1,950 | 1,933 | 1,935 | 30,500 |
| 2023/11/22 | 1,948 | 1,956 | 1,936 | 1,938 | 64,100 |
| 2023/11/21 | 1,913 | 1,931 | 1,904 | 1,927 | 30,400 |
| 2023/11/20 | 1,912 | 1,926 | 1,903 | 1,913 | 50,000 |
| 2023/11/17 | 1,902 | 1,924 | 1,902 | 1,924 | 43,600 |
| 2023/11/16 | 1,921 | 1,928 | 1,909 | 1,912 | 31,700 |
| 2023/11/15 | 1,921 | 1,934 | 1,916 | 1,921 | 35,700 |
| 2023/11/14 | 1,930 | 1,942 | 1,920 | 1,920 | 27,900 |
| 2023/11/13 | 1,967 | 1,967 | 1,930 | 1,930 | 32,400 |
| 2023/11/10 | 1,928 | 1,948 | 1,921 | 1,945 | 49,700 |
| 2023/11/09 | 1,944 | 1,951 | 1,928 | 1,940 | 49,000 |
| 2023/11/08 | 1,949 | 1,953 | 1,915 | 1,945 | 160,700 |
| 2023/11/07 | 1,933 | 1,943 | 1,920 | 1,925 | 48,200 |
| 2023/11/06 | 1,933 | 1,954 | 1,921 | 1,943 | 97,800 |
| 2023/11/02 | 1,940 | 1,962 | 1,914 | 1,936 | 84,600 |
| 2023/11/01 | 1,922 | 1,942 | 1,916 | 1,928 | 109,800 |
| 2023/10/31 | 1,865 | 1,918 | 1,865 | 1,918 | 108,900 |
| 2023/10/30 | 1,885 | 1,889 | 1,861 | 1,882 | 97,100 |
| 2023/10/27 | 1,856 | 1,894 | 1,856 | 1,894 | 104,000 |
| 2023/10/26 | 1,877 | 1,910 | 1,815 | 1,866 | 322,800 |
| 2023/10/25 | 1,811 | 1,833 | 1,792 | 1,802 | 113,400 |
| 2023/10/24 | 1,814 | 1,815 | 1,769 | 1,810 | 74,800 |
| 2023/10/23 | 1,819 | 1,827 | 1,810 | 1,810 | 51,800 |
| 2023/10/20 | 1,816 | 1,830 | 1,796 | 1,819 | 56,800 |
| 2023/10/19 | 1,817 | 1,824 | 1,809 | 1,824 | 83,100 |
| 2023/10/18 | 1,848 | 1,848 | 1,817 | 1,828 | 108,000 |
| 2023/10/17 | 1,830 | 1,849 | 1,822 | 1,834 | 104,000 |
| 2023/10/16 | 1,851 | 1,854 | 1,825 | 1,828 | 37,900 |
| 2023/10/13 | 1,881 | 1,881 | 1,848 | 1,848 | 61,400 |
| 2023/10/12 | 1,870 | 1,884 | 1,870 | 1,882 | 37,500 |
| 2023/10/11 | 1,898 | 1,898 | 1,873 | 1,873 | 43,700 |
| 2023/10/10 | 1,885 | 1,900 | 1,882 | 1,898 | 43,300 |
| 2023/10/06 | 1,855 | 1,889 | 1,855 | 1,867 | 33,800 |
| 2023/10/05 | 1,827 | 1,859 | 1,827 | 1,855 | 49,000 |
| 2023/10/04 | 1,850 | 1,852 | 1,818 | 1,818 | 83,500 |
| 2023/10/03 | 1,900 | 1,902 | 1,871 | 1,875 | 70,900 |
| 2023/10/02 | 1,908 | 1,954 | 1,905 | 1,907 | 137,600 |
| 2023/09/29 | 1,902 | 1,910 | 1,887 | 1,891 | 63,000 |
| 2023/09/28 | 1,892 | 1,908 | 1,883 | 1,899 | 65,500 |
| 2023/09/27 | 1,869 | 1,896 | 1,860 | 1,893 | 60,400 |
| 2023/09/26 | 1,895 | 1,895 | 1,878 | 1,878 | 59,700 |
| 2023/09/25 | 1,877 | 1,895 | 1,873 | 1,890 | 51,400 |
| 2023/09/22 | 1,856 | 1,888 | 1,849 | 1,877 | 96,500 |
| 2023/09/21 | 1,870 | 1,878 | 1,859 | 1,864 | 42,700 |
| 2023/09/20 | 1,885 | 1,891 | 1,862 | 1,863 | 66,700 |
| 2023/09/19 | 1,869 | 1,885 | 1,863 | 1,885 | 64,900 |
| 2023/09/15 | 1,864 | 1,877 | 1,860 | 1,868 | 77,300 |
| 2023/09/14 | 1,844 | 1,862 | 1,844 | 1,855 | 39,800 |
| 2023/09/13 | 1,852 | 1,853 | 1,836 | 1,839 | 33,900 |
| 2023/09/12 | 1,850 | 1,862 | 1,840 | 1,856 | 21,100 |
| 2023/09/11 | 1,842 | 1,849 | 1,838 | 1,847 | 28,000 |
| 2023/09/08 | 1,860 | 1,867 | 1,840 | 1,842 | 52,700 |
| 2023/09/07 | 1,872 | 1,878 | 1,853 | 1,859 | 45,500 |
| 2023/09/06 | 1,860 | 1,875 | 1,860 | 1,875 | 66,100 |
| 2023/09/05 | 1,865 | 1,865 | 1,842 | 1,858 | 61,700 |
| 2023/09/04 | 1,855 | 1,867 | 1,855 | 1,865 | 50,100 |
| 2023/09/01 | 1,853 | 1,861 | 1,847 | 1,855 | 40,500 |
| 2023/08/31 | 1,854 | 1,860 | 1,845 | 1,853 | 35,400 |
| 2023/08/30 | 1,852 | 1,858 | 1,840 | 1,855 | 55,100 |
| 2023/08/29 | 1,841 | 1,848 | 1,829 | 1,848 | 41,900 |
| 2023/08/28 | 1,818 | 1,838 | 1,818 | 1,838 | 37,000 |
| 2023/08/25 | 1,806 | 1,818 | 1,804 | 1,816 | 42,500 |
| 2023/08/24 | 1,824 | 1,827 | 1,820 | 1,824 | 26,600 |
| 2023/08/23 | 1,800 | 1,821 | 1,798 | 1,819 | 32,300 |
| 2023/08/22 | 1,794 | 1,804 | 1,786 | 1,802 | 37,900 |
| 2023/08/21 | 1,790 | 1,805 | 1,786 | 1,786 | 48,100 |
| 2023/08/18 | 1,808 | 1,808 | 1,786 | 1,794 | 57,100 |
| 2023/08/17 | 1,820 | 1,821 | 1,793 | 1,817 | 74,500 |
| 2023/08/16 | 1,840 | 1,854 | 1,828 | 1,829 | 52,800 |
| 2023/08/15 | 1,850 | 1,860 | 1,839 | 1,860 | 37,900 |
| 2023/08/14 | 1,848 | 1,863 | 1,829 | 1,833 | 71,900 |
| 2023/08/10 | 1,830 | 1,847 | 1,823 | 1,843 | 65,000 |
| 2023/08/09 | 1,839 | 1,839 | 1,823 | 1,837 | 52,600 |
| 2023/08/08 | 1,840 | 1,849 | 1,820 | 1,833 | 93,700 |
| 2023/08/07 | 1,791 | 1,821 | 1,782 | 1,821 | 118,800 |
| 2023/08/04 | 1,770 | 1,787 | 1,766 | 1,779 | 65,900 |
| 2023/08/03 | 1,789 | 1,789 | 1,767 | 1,767 | 97,900 |
| 2023/08/02 | 1,800 | 1,809 | 1,791 | 1,797 | 67,100 |
| 2023/08/01 | 1,815 | 1,815 | 1,801 | 1,808 | 60,400 |
| 2023/07/31 | 1,820 | 1,822 | 1,794 | 1,806 | 97,800 |
| 2023/07/28 | 1,804 | 1,815 | 1,775 | 1,804 | 181,500 |
| 2023/07/27 | 1,797 | 1,809 | 1,750 | 1,805 | 498,400 |
| 2023/07/26 | 1,900 | 1,900 | 1,873 | 1,881 | 115,100 |
| 2023/07/25 | 1,888 | 1,891 | 1,876 | 1,891 | 44,000 |
| 2023/07/24 | 1,878 | 1,886 | 1,869 | 1,878 | 72,100 |
| 2023/07/21 | 1,888 | 1,893 | 1,866 | 1,867 | 43,800 |
| 2023/07/20 | 1,890 | 1,912 | 1,877 | 1,886 | 92,200 |
| 2023/07/19 | 1,885 | 1,891 | 1,876 | 1,889 | 55,200 |
| 2023/07/18 | 1,839 | 1,865 | 1,839 | 1,863 | 31,900 |
| 2023/07/14 | 1,870 | 1,877 | 1,839 | 1,849 | 56,000 |
| 2023/07/13 | 1,860 | 1,882 | 1,857 | 1,870 | 44,800 |
| 2023/07/12 | 1,907 | 1,913 | 1,870 | 1,870 | 56,600 |
| 2023/07/11 | 1,909 | 1,933 | 1,902 | 1,906 | 54,600 |
| 2023/07/10 | 1,928 | 1,937 | 1,907 | 1,908 | 82,500 |
| 2023/07/07 | 1,952 | 1,958 | 1,932 | 1,932 | 68,800 |
| 2023/07/06 | 1,968 | 1,992 | 1,965 | 1,974 | 58,300 |
| 2023/07/05 | 1,998 | 2,000 | 1,972 | 1,972 | 52,500 |
| 2023/07/04 | 2,016 | 2,021 | 2,005 | 2,005 | 55,200 |
| 2023/07/03 | 2,022 | 2,037 | 2,022 | 2,028 | 47,500 |
| 2023/06/30 | 2,041 | 2,052 | 2,007 | 2,017 | 82,800 |
| 2023/06/29 | 2,077 | 2,090 | 2,023 | 2,043 | 153,600 |
| 2023/06/28 | 2,050 | 2,095 | 2,036 | 2,095 | 276,400 |
| 2023/06/27 | 2,000 | 2,033 | 1,990 | 2,030 | 137,200 |
| 2023/06/26 | 1,972 | 1,997 | 1,960 | 1,991 | 163,100 |
| 2023/06/23 | 1,965 | 1,976 | 1,949 | 1,972 | 157,600 |
| 2023/06/22 | 1,960 | 1,968 | 1,950 | 1,957 | 65,600 |
| 2023/06/21 | 1,945 | 1,971 | 1,940 | 1,954 | 88,000 |
| 2023/06/20 | 1,921 | 1,944 | 1,919 | 1,944 | 57,700 |
| 2023/06/19 | 1,938 | 1,947 | 1,922 | 1,932 | 97,500 |
| 2023/06/16 | 1,922 | 1,932 | 1,903 | 1,929 | 143,400 |
| 2023/06/15 | 1,930 | 1,937 | 1,921 | 1,921 | 85,400 |
| 2023/06/14 | 1,940 | 1,940 | 1,917 | 1,933 | 68,900 |
| 2023/06/13 | 1,935 | 1,939 | 1,925 | 1,929 | 58,000 |
| 2023/06/12 | 1,912 | 1,922 | 1,911 | 1,920 | 41,900 |
| 2023/06/09 | 1,908 | 1,908 | 1,886 | 1,902 | 64,400 |
| 2023/06/08 | 1,899 | 1,908 | 1,881 | 1,888 | 57,900 |
| 2023/06/07 | 1,909 | 1,910 | 1,889 | 1,890 | 80,800 |
| 2023/06/06 | 1,900 | 1,905 | 1,885 | 1,898 | 45,400 |
| 2023/06/05 | 1,920 | 1,935 | 1,896 | 1,911 | 99,300 |
| 2023/06/02 | 1,883 | 1,908 | 1,883 | 1,901 | 74,600 |
| 2023/06/01 | 1,861 | 1,877 | 1,853 | 1,871 | 53,200 |
| 2023/05/31 | 1,884 | 1,891 | 1,860 | 1,861 | 132,900 |
| 2023/05/30 | 1,908 | 1,911 | 1,890 | 1,901 | 48,100 |
| 2023/05/29 | 1,927 | 1,933 | 1,913 | 1,913 | 49,300 |
| 2023/05/26 | 1,920 | 1,937 | 1,908 | 1,909 | 90,300 |
| 2023/05/25 | 1,898 | 1,918 | 1,892 | 1,918 | 39,800 |
| 2023/05/24 | 1,912 | 1,923 | 1,905 | 1,915 | 46,400 |
| 2023/05/23 | 1,940 | 1,940 | 1,907 | 1,912 | 81,400 |
| 2023/05/22 | 1,916 | 1,927 | 1,912 | 1,926 | 54,200 |
| 2023/05/19 | 1,926 | 1,932 | 1,914 | 1,915 | 55,800 |
| 2023/05/18 | 1,908 | 1,920 | 1,894 | 1,920 | 109,200 |
| 2023/05/17 | 1,890 | 1,897 | 1,880 | 1,890 | 46,600 |
| 2023/05/16 | 1,893 | 1,897 | 1,882 | 1,893 | 36,300 |
| 2023/05/15 | 1,874 | 1,895 | 1,865 | 1,890 | 39,700 |
| 2023/05/12 | 1,878 | 1,878 | 1,850 | 1,874 | 65,700 |
| 2023/05/11 | 1,900 | 1,903 | 1,867 | 1,871 | 67,900 |
| 2023/05/10 | 1,895 | 1,904 | 1,887 | 1,900 | 110,500 |
| 2023/05/09 | 1,898 | 1,902 | 1,875 | 1,880 | 64,600 |
| 2023/05/08 | 1,868 | 1,897 | 1,867 | 1,896 | 106,100 |
| 2023/05/02 | 1,879 | 1,879 | 1,852 | 1,862 | 76,200 |
| 2023/05/01 | 1,865 | 1,874 | 1,850 | 1,874 | 125,200 |
| 2023/04/28 | 1,848 | 1,855 | 1,837 | 1,847 | 155,100 |
| 2023/04/27 | 1,814 | 1,847 | 1,809 | 1,836 | 164,300 |
| 2023/04/26 | 1,822 | 1,843 | 1,794 | 1,818 | 377,200 |
| 2023/04/25 | 1,920 | 1,933 | 1,913 | 1,925 | 172,600 |
| 2023/04/24 | 1,890 | 1,915 | 1,884 | 1,906 | 137,400 |
| 2023/04/21 | 1,841 | 1,895 | 1,837 | 1,884 | 115,800 |
| 2023/04/20 | 1,815 | 1,854 | 1,812 | 1,845 | 97,800 |
| 2023/04/19 | 1,835 | 1,838 | 1,826 | 1,833 | 58,900 |
| 2023/04/18 | 1,860 | 1,863 | 1,840 | 1,842 | 54,200 |
| 2023/04/17 | 1,872 | 1,872 | 1,850 | 1,853 | 63,800 |
| 2023/04/14 | 1,857 | 1,864 | 1,852 | 1,854 | 60,700 |
| 2023/04/13 | 1,860 | 1,861 | 1,851 | 1,856 | 47,300 |
| 2023/04/12 | 1,850 | 1,859 | 1,838 | 1,856 | 57,700 |
| 2023/04/11 | 1,840 | 1,852 | 1,835 | 1,843 | 62,200 |
| 2023/04/10 | 1,829 | 1,840 | 1,821 | 1,829 | 53,000 |
| 2023/04/07 | 1,810 | 1,829 | 1,807 | 1,807 | 33,000 |
| 2023/04/06 | 1,816 | 1,823 | 1,808 | 1,812 | 47,400 |
| 2023/04/05 | 1,856 | 1,858 | 1,834 | 1,836 | 64,100 |
| 2023/04/04 | 1,869 | 1,880 | 1,856 | 1,874 | 68,100 |
| 2023/04/03 | 1,874 | 1,874 | 1,851 | 1,865 | 70,500 |
| 2023/03/31 | 1,850 | 1,866 | 1,843 | 1,847 | 52,300 |
| 2023/03/30 | 1,813 | 1,853 | 1,813 | 1,848 | 74,800 |
| 2023/03/29 | 1,814 | 1,825 | 1,796 | 1,822 | 75,600 |
| 2023/03/28 | 1,813 | 1,815 | 1,780 | 1,801 | 92,300 |
| 2023/03/27 | 1,814 | 1,826 | 1,805 | 1,813 | 61,200 |
| 2023/03/24 | 1,807 | 1,823 | 1,800 | 1,805 | 62,500 |
| 2023/03/23 | 1,769 | 1,807 | 1,763 | 1,807 | 47,400 |
| 2023/03/22 | 1,803 | 1,812 | 1,783 | 1,795 | 62,100 |
| 2023/03/20 | 1,794 | 1,796 | 1,774 | 1,776 | 44,300 |
| 2023/03/17 | 1,785 | 1,804 | 1,784 | 1,790 | 71,600 |
| 2023/03/16 | 1,767 | 1,780 | 1,756 | 1,768 | 62,300 |
| 2023/03/15 | 1,785 | 1,815 | 1,785 | 1,807 | 62,700 |
| 2023/03/14 | 1,806 | 1,810 | 1,751 | 1,762 | 90,800 |
| 2023/03/13 | 1,825 | 1,831 | 1,798 | 1,819 | 68,900 |
| 2023/03/10 | 1,823 | 1,859 | 1,820 | 1,847 | 96,600 |
| 2023/03/09 | 1,860 | 1,877 | 1,844 | 1,863 | 75,600 |
| 2023/03/08 | 1,836 | 1,860 | 1,835 | 1,839 | 64,100 |
| 2023/03/07 | 1,840 | 1,860 | 1,828 | 1,855 | 101,300 |
| 2023/03/06 | 1,808 | 1,840 | 1,797 | 1,836 | 113,500 |
| 2023/03/03 | 1,777 | 1,807 | 1,775 | 1,807 | 178,100 |
| 2023/03/02 | 1,760 | 1,772 | 1,760 | 1,769 | 55,600 |
| 2023/03/01 | 1,757 | 1,775 | 1,743 | 1,766 | 118,100 |
| 2023/02/28 | 1,776 | 1,777 | 1,761 | 1,767 | 76,500 |
| 2023/02/27 | 1,751 | 1,773 | 1,748 | 1,770 | 71,900 |
| 2023/02/24 | 1,754 | 1,762 | 1,746 | 1,756 | 85,300 |
| 2023/02/22 | 1,746 | 1,759 | 1,741 | 1,755 | 47,000 |
| 2023/02/21 | 1,735 | 1,758 | 1,731 | 1,755 | 74,200 |
| 2023/02/20 | 1,737 | 1,747 | 1,730 | 1,738 | 39,500 |
| 2023/02/17 | 1,723 | 1,738 | 1,720 | 1,737 | 45,200 |
| 2023/02/16 | 1,756 | 1,766 | 1,741 | 1,747 | 65,900 |
| 2023/02/15 | 1,737 | 1,765 | 1,733 | 1,765 | 65,700 |
| 2023/02/14 | 1,760 | 1,767 | 1,745 | 1,754 | 59,800 |
| 2023/02/13 | 1,756 | 1,757 | 1,740 | 1,745 | 76,900 |
| 2023/02/10 | 1,767 | 1,767 | 1,747 | 1,759 | 86,800 |
| 2023/02/09 | 1,720 | 1,764 | 1,712 | 1,764 | 157,300 |
| 2023/02/08 | 1,708 | 1,720 | 1,702 | 1,720 | 93,900 |
| 2023/02/07 | 1,673 | 1,710 | 1,668 | 1,708 | 104,700 |
| 2023/02/06 | 1,691 | 1,693 | 1,668 | 1,673 | 85,300 |
| 2023/02/03 | 1,686 | 1,699 | 1,677 | 1,691 | 74,700 |
| 2023/02/02 | 1,700 | 1,703 | 1,686 | 1,692 | 66,900 |
| 2023/02/01 | 1,702 | 1,722 | 1,682 | 1,700 | 187,500 |
| 2023/01/31 | 1,710 | 1,714 | 1,690 | 1,703 | 283,100 |
| 2023/01/30 | 1,630 | 1,715 | 1,630 | 1,711 | 783,100 |
| 2023/01/27 | 1,571 | 1,572 | 1,550 | 1,558 | 83,300 |
| 2023/01/26 | 1,564 | 1,573 | 1,556 | 1,564 | 58,300 |
| 2023/01/25 | 1,551 | 1,562 | 1,548 | 1,560 | 61,700 |
| 2023/01/24 | 1,559 | 1,559 | 1,542 | 1,550 | 89,100 |
| 2023/01/23 | 1,537 | 1,542 | 1,531 | 1,542 | 52,600 |
| 2023/01/20 | 1,515 | 1,525 | 1,512 | 1,518 | 48,600 |
| 2023/01/19 | 1,514 | 1,515 | 1,508 | 1,512 | 18,400 |
| 2023/01/18 | 1,509 | 1,524 | 1,501 | 1,514 | 32,500 |
| 2023/01/17 | 1,504 | 1,511 | 1,497 | 1,503 | 64,200 |
| 2023/01/16 | 1,498 | 1,506 | 1,495 | 1,495 | 32,800 |
| 2023/01/13 | 1,518 | 1,529 | 1,504 | 1,506 | 55,300 |
| 2023/01/12 | 1,524 | 1,527 | 1,516 | 1,518 | 22,500 |
| 2023/01/11 | 1,513 | 1,526 | 1,511 | 1,526 | 37,500 |
| 2023/01/10 | 1,511 | 1,519 | 1,502 | 1,503 | 39,200 |
| 2023/01/06 | 1,500 | 1,505 | 1,489 | 1,497 | 56,300 |
| 2023/01/05 | 1,504 | 1,508 | 1,498 | 1,500 | 50,400 |
| 2023/01/04 | 1,514 | 1,520 | 1,500 | 1,505 | 53,100 |