[7739 東証1部] キヤノン電子 日足 時系列データ

[7739 東証1部] キヤノン電子 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-202252.002265.002236.002237.0059000132598400
2017-09-192250.002291.002250.002281.00175300399260700
2017-09-152211.002239.002211.002238.0065200145507500
2017-09-142210.002230.002202.002214.0062800139110700
2017-09-132212.002236.002205.002227.0050200111692500
2017-09-122231.002231.002203.002212.0061300135679400
2017-09-112226.002246.002213.002213.0050400112188800
2017-09-082204.002223.002200.002209.0050900112428300
2017-09-072230.002236.002206.002216.0088000195418400
2017-09-062161.002222.002151.002220.00119700263653200
2017-09-052199.002199.002156.002161.0086000186388800
2017-09-042221.002226.002186.002186.0067400148172200
2017-09-012223.002232.002209.002219.0086900192972300
2017-08-312213.002237.002204.002204.00118300262064600
2017-08-302223.002226.002206.002210.0081200179825100
2017-08-292189.002238.002188.002227.0086300192166800
2017-08-282221.002239.002202.002207.0070800156602400
2017-08-252192.002228.002187.002221.00144700320503600
2017-08-242171.002189.002169.002188.0080000174598900
2017-08-232187.002190.002164.002171.0063000136971200
2017-08-222151.002174.002141.002165.0090600195669500
2017-08-212174.002185.002161.002166.0053900116977400
2017-08-182159.002179.002152.002160.0078400169536300
2017-08-172144.002199.002144.002192.00122500267999700
2017-08-162150.002161.002137.002141.00172800371640100
2017-08-152177.002202.002154.002162.00143100311081500
2017-08-142169.002187.002163.002169.0098100213196100
2017-08-102203.002227.002197.002213.0074000163803300
2017-08-092210.002213.002176.002203.00124000271898600
2017-08-082211.002230.002202.002215.0073600162940400
2017-08-072289.002289.002225.002230.00140100314668100
2017-08-042206.002243.002188.002239.00202300451498300
2017-08-032182.002206.002172.002206.00131800288813800
2017-08-022151.002194.002150.002193.00168200365692500
2017-08-012147.002164.002137.002154.00177000380229600
2017-07-312127.002147.002120.002147.00217600465196600
2017-07-282131.002146.002108.002127.00393400835054300
2017-07-272180.002187.002108.002128.0011149002380422300
2017-07-262309.002317.002289.002307.00154300355556700
2017-07-252320.002320.002293.002307.0078200180091700
2017-07-242325.002325.002298.002312.0099300229398100
2017-07-212304.002341.002304.002314.00125800291980400
2017-07-202268.002307.002267.002303.0081600187238100
2017-07-192254.002277.002245.002268.00100500227820600
2017-07-182258.002283.002249.002277.0072400164345500
2017-07-142265.002271.002254.002258.0053300120485300
2017-07-132270.002295.002269.002280.0068600156436600
2017-07-122290.002290.002243.002253.0056600127921300
2017-07-112254.002274.002247.002274.0065400148105000
2017-07-102230.002260.002214.002250.00148100332429700
2017-07-072220.002233.002198.002199.00161800357612500
2017-07-062267.002282.002245.002246.0065000146573700
2017-07-052260.002272.002240.002271.00100400226925300
2017-07-042288.002297.002252.002260.0099700226580900
2017-07-032310.002323.002287.002292.0053000121938100
2017-06-302300.002311.002271.002299.00101900233890600
2017-06-292361.002361.002332.002335.0077000180463000
2017-06-282346.002377.002328.002328.00125700295314300
2017-06-272395.002410.002385.002399.00146100350393000
2017-06-262341.002385.002326.002383.00158600375216800
2017-06-232325.002325.002292.002297.0082100189216300
2017-06-222287.002332.002276.002321.00138000319168100
2017-06-212264.002300.002262.002265.00128500293311900
2017-06-202235.002289.002235.002274.00161300365894900
2017-06-192209.002237.002204.002233.0056800126582200
2017-06-162198.002237.002198.002223.00128100284924700
2017-06-152230.002233.002208.002208.0047500105333300
2017-06-142244.002258.002228.002228.0065100145931100
2017-06-132240.002249.002226.002238.0068400153120600
2017-06-122245.002262.002227.002253.0080500180824800
2017-06-092269.002276.002247.002251.0093500211299800
2017-06-082292.002305.002274.002280.00131900301862100
2017-06-072222.002285.002222.002280.00182700413256400
2017-06-062168.002227.002164.002215.00227100499573600
2017-06-052180.002180.002151.002160.0075100162417100
2017-06-022140.002180.002136.002180.00133000287808400
2017-06-012131.002137.002124.002133.0052100111051400
2017-05-312120.002145.002120.002134.0054000115074800
2017-05-302130.002131.002110.002126.004360092469700
2017-05-292146.002153.002131.002131.004010085822800
2017-05-262131.002149.002131.002143.0089100190901200
2017-05-252144.002165.002144.002148.0047000101266000
2017-05-242162.002167.002146.002151.0060700130774200
2017-05-232153.002153.002136.002147.0080600172945100
2017-05-222132.002148.002132.002143.0057700123643600
2017-05-192111.002148.002109.002145.00127600271431700
2017-05-182065.002111.002064.002107.00144600303642800
2017-05-172099.002121.002090.002110.0053900113604700
2017-05-162120.002127.002093.002109.0099900210446200
2017-05-152084.002120.002082.002107.0081100170556600
2017-05-122125.002125.002080.002105.00138900291494300
2017-05-112159.002163.002126.002127.00101800218264700
2017-05-102131.002159.002128.002153.0084000180614600
2017-05-092160.002161.002129.002131.00111000238122100
2017-05-082098.002170.002095.002154.00275400590127000
2017-05-022084.002098.002064.002072.00124800259705300
2017-05-012069.002088.002055.002086.00141400293760200
2017-04-282042.002085.002040.002074.00197700408122600
2017-04-272042.002085.002022.002079.00422300873246100
2017-04-261953.002068.001929.002042.0010076002025887000
2017-04-251763.001794.001763.001793.0063900113987100
2017-04-241787.001797.001766.001780.0067400119953700
2017-04-211741.001758.001736.001758.003240056665800
2017-04-201722.001744.001722.001738.004320075008100
2017-04-191720.001730.001715.001718.003850066342700
2017-04-181720.001732.001712.001722.005470094115900
2017-04-171720.001721.001706.001720.003460059307600
2017-04-141715.001722.001712.001718.003050052350900
2017-04-131737.001741.001713.001722.003410058745300
2017-04-121740.001740.001722.001729.004800083104000
2017-04-111756.001757.001741.001744.003710064837900
2017-04-101749.001765.001749.001756.003380059353800
2017-04-071746.001765.001746.001749.003970069649200
2017-04-061780.001780.001745.001745.005160090545900
2017-04-051785.001800.001774.001780.003830068290300
2017-04-041800.001808.001778.001782.005430097234100
2017-04-031804.001811.001797.001797.004400079378400
2017-03-311845.001851.001804.001804.004100074808100
2017-03-301850.001868.001833.001834.0089800166151000
2017-03-291835.001842.001826.001840.005190095272000
2017-03-281785.001811.001785.001810.003950071298500
2017-03-271808.001811.001783.001784.004580082102100
2017-03-241803.001821.001802.001821.004640084241400
2017-03-231799.001799.001781.001798.0060400108152200
2017-03-221798.001807.001785.001787.005500098622300
2017-03-211810.001824.001810.001816.002450044535200
2017-03-171828.001830.001806.001817.003650066223000
2017-03-161822.001835.001803.001827.0069200126391400
2017-03-151817.001820.001809.001809.003100056201100
2017-03-141825.001826.001817.001819.003290059919400
2017-03-131830.001838.001819.001827.004830088327000
2017-03-101820.001833.001817.001830.0091000165972400
2017-03-091811.001813.001792.001802.004610083165300
2017-03-081799.001814.001795.001811.004030072855400
2017-03-071792.001809.001790.001802.005180093319900
2017-03-061790.001803.001774.001798.003040054656100
2017-03-031797.001803.001788.001801.004390078873300
2017-03-021808.001808.001794.001797.003680066233000
2017-03-011784.001793.001771.001788.005130091482000
2017-02-281796.001815.001780.001782.0062400112011400
2017-02-271816.001817.001790.001793.004180075384700
2017-02-241807.001818.001802.001808.005370097217300
2017-02-231798.001810.001797.001807.003280059150300
2017-02-221800.001810.001788.001798.0063000113363800
2017-02-211785.001800.001782.001798.004140074340400
2017-02-201783.001790.001776.001786.002680047807400
2017-02-171785.001796.001782.001791.003490062505000
2017-02-161788.001797.001786.001790.003580064146800
2017-02-151794.001794.001781.001793.004670083588100
2017-02-141780.001795.001767.001768.004730084175800
2017-02-131770.001778.001766.001772.003910069296200
2017-02-101751.001777.001751.001763.0058100102509600
2017-02-091739.001741.001725.001738.003980069089400
2017-02-081734.001744.001726.001744.002900050347700
2017-02-071748.001748.001737.001738.003070053478000
2017-02-061767.001767.001741.001745.004360076231400
2017-02-031731.001759.001731.001749.0069700121903700
2017-02-021751.001754.001722.001728.0061400106459100
2017-02-011722.001761.001722.001761.0064500112611100
2017-01-311750.001758.001731.001731.0074900130416600
2017-01-301773.001773.001756.001772.004990088152800
2017-01-271769.001775.001759.001768.0082800146432200
2017-01-261750.001763.001746.001760.0059900105207100
2017-01-251745.001752.001731.001740.0073600128107900
2017-01-241716.001727.001711.001715.0067900116509100
2017-01-231733.001740.001719.001724.005490094754100
2017-01-201740.001750.001734.001740.003340058133800
2017-01-191725.001745.001723.001738.004890084865700
2017-01-181720.001726.001707.001721.0061600105762000
2017-01-171755.001755.001727.001728.005250091130000
2017-01-161752.001762.001741.001752.005060088646700
2017-01-131747.001768.001747.001765.0067900119495400
2017-01-121778.001778.001753.001759.0082300144924200
2017-01-111777.001784.001769.001776.0068500121609000
2017-01-101800.001800.001765.001776.0078300139405300
2017-01-061790.001809.001786.001806.0069400125013000
2017-01-051798.001802.001786.001800.0084300151400900
2017-01-041762.001803.001762.001798.0093000166597600
2016-12-301750.001767.001746.001762.004930086711900
2016-12-291775.001776.001753.001761.0079200139492300
2016-12-281802.001802.001777.001794.0086800155393200
2016-12-271820.001827.001812.001813.00110300200491100
2016-12-261820.001825.001816.001820.0063300115235500
2016-12-221820.001820.001801.001812.0056700102746700
2016-12-211820.001824.001806.001809.0064600117016300
2016-12-201791.001813.001791.001808.003870069814300
2016-12-191831.001831.001798.001810.0061600111548000
2016-12-161815.001834.001810.001815.0091100166031200
2016-12-151789.001818.001789.001812.0075600136481300
2016-12-141795.001806.001788.001800.0068300122714200
2016-12-131801.001802.001776.001792.00119200213470800
2016-12-121820.001835.001804.001811.0089300162297000
2016-12-091780.001812.001779.001805.00102000183412100
2016-12-081770.001777.001766.001772.00108200191734000
2016-12-071736.001759.001736.001754.0086800151741100
2016-12-061739.001750.001733.001736.0077900135553800
2016-12-051737.001745.001726.001732.0071100123247900
2016-12-021730.001750.001722.001735.00107200185807100
2016-12-011717.001729.001712.001712.0075800130446800
2016-11-301701.001714.001695.001708.0065000110989700
2016-11-291700.001720.001681.001692.0098000165836000
2016-11-281687.001712.001679.001708.0090200153321000
2016-11-251688.001697.001677.001689.0078500132461300
2016-11-241671.001690.001664.001673.0087500146941100
2016-11-221643.001658.001641.001658.005950098228500
2016-11-211625.001643.001625.001643.005730093751600
2016-11-181619.001631.001615.001625.0083100134844600
2016-11-171600.001609.001584.001607.0090800145312800
2016-11-161607.001613.001601.001612.0072300116340700
2016-11-151604.001610.001597.001599.004290068708300
2016-11-141596.001608.001596.001604.006090097593600
2016-11-111612.001612.001594.001595.005690090982200
2016-11-101625.001625.001591.001600.006180098979200
2016-11-091609.001613.001541.001556.0084400133270500
2016-11-081611.001616.001605.001608.001870030103200
2016-11-071620.001632.001607.001610.003150050805300
2016-11-041620.001620.001597.001610.003520056635800
2016-11-021633.001633.001613.001623.002370038458700
2016-11-011630.001635.001603.001635.003130050942100
2016-10-311633.001643.001626.001634.003630059361800
2016-10-281626.001636.001616.001633.006000097720700
2016-10-271641.001647.001611.001620.004730076779900
2016-10-261619.001653.001615.001638.0072100117911400
2016-10-251675.001690.001658.001675.0065100108909900
2016-10-241654.001672.001654.001665.001550025788100
2016-10-211665.001675.001657.001661.002280038032600
2016-10-201659.001678.001659.001675.003300055063100
2016-10-191663.001668.001659.001660.002390039752300
2016-10-181656.001667.001655.001663.002020033564000
2016-10-171654.001670.001649.001663.001890031403800
2016-10-141636.001655.001628.001654.001770029054900
2016-10-131636.001654.001634.001645.002080034165000
2016-10-121637.001643.001634.001634.001990032578000
2016-10-111660.001670.001646.001654.002950048836200
2016-10-071641.001653.001637.001650.002420039815500
2016-10-061650.001659.001644.001646.004420072936000
2016-10-051621.001638.001615.001635.004760077589000
2016-10-041595.001611.001588.001609.004800076993100
2016-10-031587.001600.001586.001588.002660042362800
2016-09-301561.001599.001546.001599.004590072591500
2016-09-291569.001593.001560.001590.003610057044800
2016-09-281559.001570.001546.001557.002420037631200
2016-09-271532.001569.001521.001569.003750058189000
2016-09-261570.001570.001544.001553.002710042100700
2016-09-231560.001570.001543.001570.003610056403900
2016-09-211530.001547.001508.001546.004300065812600
2016-09-201514.001543.001506.001535.003420052360900
2016-09-161507.001523.001504.001520.002060031218000
2016-09-151505.001510.001500.001507.001610024230600
2016-09-141504.001523.001500.001515.002780042070500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog