[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 
2017-04-251763.001794.001763.001793.0063900113987100
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
2016-09-131522.001522.001504.001507.003190048279900
2016-09-121544.001544.001520.001522.002370036147400
2016-09-091548.001560.001540.001558.003270050731100
2016-09-081545.001553.001542.001551.002710041952000
2016-09-071520.001548.001520.001545.002520038664300
2016-09-061530.001544.001526.001530.002230034194400
2016-09-051540.001547.001520.001534.002290035202300
2016-09-021532.001532.001513.001521.002430036892300
2016-09-011525.001539.001524.001536.002270034789700
2016-08-311520.001527.001510.001523.003870058884300
2016-08-301521.001526.001509.001514.001800027302400
2016-08-291515.001534.001515.001531.002570039271500
2016-08-261522.001523.001512.001512.001890028657200
2016-08-251532.001536.001522.001534.003250049817300
2016-08-241519.001531.001507.001516.001570023849400
2016-08-231532.001532.001506.001511.001840027843800
2016-08-221495.001537.001495.001535.003650055571600
2016-08-191496.001514.001490.001495.002340035032000
2016-08-181505.001513.001491.001496.003290049372900
2016-08-171506.001520.001505.001516.001790027056600
2016-08-161531.001548.001514.001516.002620040005400
2016-08-151530.001548.001530.001534.001220018736200
2016-08-121560.001560.001534.001542.002380036737800
2016-08-101547.001550.001539.001549.002430037545800
2016-08-091550.001567.001536.001564.003820059551600
2016-08-081551.001560.001534.001544.002690041581400
2016-08-051532.001539.001526.001534.002040031278600
2016-08-041490.001539.001488.001535.004630070248400
2016-08-031509.001517.001487.001490.004620069227000
2016-08-021519.001540.001519.001528.003270050010600
2016-08-011547.001547.001530.001536.002020031059200
2016-07-291554.001568.001530.001568.005730088910600
2016-07-281585.001585.001552.001567.005440085124700
2016-07-271548.001585.001543.001583.00138400217824600
2016-07-261530.001555.001525.001530.00142800219156100
2016-07-251515.001543.001512.001530.00150900231024500
2016-07-221475.001494.001473.001485.004900072558600
2016-07-211497.001515.001491.001500.003970059584400
2016-07-201500.001500.001476.001492.003480051734600
2016-07-191488.001504.001485.001504.003790056663300
2016-07-151473.001492.001470.001478.003920058056100
2016-07-141469.001480.001462.001469.004110060520000
2016-07-131467.001477.001457.001463.004210061805700
2016-07-121439.001457.001433.001441.006820098412500
2016-07-111393.001420.001393.001412.005800081716500
2016-07-081365.001378.001360.001369.004150056776200
2016-07-071385.001398.001363.001365.0091500126063000
2016-07-061396.001396.001370.001382.0096500133266000
2016-07-051404.001412.001396.001403.0093800131475000
2016-07-041414.001422.001400.001404.006870096607100
2016-07-011412.001430.001402.001422.004570064843100
2016-06-301437.001446.001410.001410.005560079169700
2016-06-291438.001450.001419.001433.005510079037000
2016-06-281404.001444.001399.001434.006620094057200
2016-06-271439.001473.001428.001464.0092800134392400
2016-06-241539.001546.001421.001436.0098700144813600
2016-06-231508.001530.001504.001529.003220048864900
2016-06-221510.001524.001502.001507.004280064520800
2016-06-211513.001541.001500.001530.003910059534800
2016-06-201513.001524.001513.001513.003380051298100
2016-06-171505.001524.001491.001498.0066600100180900
2016-06-161528.001528.001494.001494.0084900127621200
2016-06-151516.001552.001512.001537.005180079480100
2016-06-141524.001540.001503.001516.005470083031600
2016-06-131551.001552.001530.001530.005580085747900
2016-06-101578.001578.001553.001563.0069300108418900
2016-06-091575.001584.001557.001562.003720058146000
2016-06-081572.001574.001558.001572.003580056048400
2016-06-071573.001587.001565.001567.003380053149100
2016-06-061567.001567.001556.001565.0066700104115300
2016-06-031583.001596.001581.001587.003750059464200
2016-06-021620.001622.001583.001584.005460087215400
2016-06-011630.001647.001628.001628.003760061446100
2016-05-311601.001641.001601.001640.004710076694000
2016-05-301595.001610.001595.001605.003000048144000
2016-05-271595.001607.001593.001603.004040064617000
2016-05-261611.001612.001582.001587.005140081875600
2016-05-251590.001595.001583.001592.005020079844100
2016-05-241569.001575.001558.001567.004070063734000
2016-05-231580.001588.001555.001572.004290067271400
2016-05-201575.001584.001572.001581.003930061971500
2016-05-191604.001604.001566.001571.005910093164800
2016-05-181600.001615.001583.001595.004220067352200
2016-05-171599.001610.001581.001602.004370069649800
2016-05-161558.001611.001558.001596.0066600106387800
2016-05-131581.001600.001558.001561.004270066979400
2016-05-121575.001594.001570.001591.003200050669100
2016-05-111599.001606.001586.001589.004160066298300
2016-05-101560.001592.001554.001588.005860092427500
2016-05-091575.001578.001560.001562.003200050081000
2016-05-061571.001571.001548.001559.005340083165300
2016-05-021559.001560.001541.001553.0086100133543400
2016-04-281649.001665.001600.001601.0063300103031900
2016-04-271620.001635.001607.001635.0065900107038800
2016-04-261581.001637.001581.001628.00113000182341200
2016-04-251693.001695.001664.001679.005890099014800
2016-04-221659.001681.001650.001675.0063500105758300
2016-04-211689.001689.001659.001676.004420073927500
2016-04-201686.001697.001652.001655.0067000111927200
2016-04-191650.001673.001635.001667.004290071292200

   ※ 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