[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 
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
2016-04-181620.001635.001602.001619.003620058589500
2016-04-151670.001673.001653.001664.003810063362800
2016-04-141650.001686.001650.001680.0065300109304800
2016-04-131618.001631.001608.001626.003310053678600
2016-04-121580.001618.001580.001600.003060049047400
2016-04-111589.001591.001557.001583.004280067493900
2016-04-081540.001634.001540.001605.0067100106765500
2016-04-071561.001583.001546.001568.004570071492800
2016-04-061566.001590.001553.001561.0068100106660500
2016-04-051593.001593.001557.001566.006170096745100
2016-04-041597.001612.001587.001597.005720091327800
2016-04-011659.001668.001596.001597.00108800176024700
2016-03-311668.001680.001656.001656.004850080857100
2016-03-301693.001695.001663.001666.004450074471800
2016-03-291702.001711.001674.001692.003900066047200
2016-03-281700.001704.001680.001701.002850048329200
2016-03-251699.001699.001670.001685.002950049662000
2016-03-241703.001707.001663.001667.005520092613400
2016-03-231725.001732.001704.001711.003170054279900
2016-03-221712.001752.001708.001725.0063500109596700
2016-03-181702.001718.001691.001711.004960084622100
2016-03-171690.001754.001686.001706.0062800107350900
2016-03-161687.001710.001687.001690.002790047324900
2016-03-151697.001729.001685.001706.003580061230100
2016-03-141685.001711.001654.001698.004670079206000
2016-03-111654.001678.001648.001664.00110100182771500
2016-03-101687.001708.001677.001680.005440091870600
2016-03-091660.001692.001656.001677.003280054804300
2016-03-081693.001710.001658.001676.004300072450400
2016-03-071704.001721.001692.001698.003390057860700
2016-03-041671.001725.001667.001704.0068100115864600
2016-03-031664.001689.001649.001669.003790063161400
2016-03-021667.001680.001650.001665.005230087283900
2016-03-011601.001625.001595.001615.005280084879000
2016-02-291663.001670.001603.001603.0075800123241200
2016-02-261643.001665.001623.001624.005030082266100
2016-02-251612.001672.001610.001631.0061900101105000
2016-02-241598.001644.001585.001600.005260084497300
2016-02-231650.001675.001618.001622.005390088224000
2016-02-221619.001665.001619.001643.003290054124400
2016-02-191670.001671.001615.001626.0070800115597100
2016-02-181675.001698.001670.001682.0069800117630200
2016-02-171636.001683.001621.001635.004520074255100
2016-02-161626.001677.001603.001637.005330087841100
2016-02-151557.001644.001541.001633.0087400139832900
2016-02-121534.001547.001486.001487.00131600199098300
2016-02-101620.001638.001556.001581.0093500148941400
2016-02-091650.001652.001605.001607.0091500148463800
2016-02-081665.001715.001655.001699.0065100109704400
2016-02-051674.001695.001658.001684.005540092810700
2016-02-041682.001709.001674.001698.005310089821900
2016-02-031744.001744.001698.001703.0082100140244000
2016-02-021770.001770.001747.001753.003980069949400
2016-02-011752.001777.001752.001770.0066000116451800
2016-01-291687.001747.001678.001737.00146200249972900
2016-01-281650.001689.001617.001669.00235100388475100
2016-01-271744.001746.001655.001677.00385700646425000
2016-01-261799.001799.001749.001749.004110072476200
2016-01-251831.001854.001804.001813.0066300120655600
2016-01-221748.001806.001739.001804.0077100136483700
2016-01-211731.001765.001698.001698.00108300187761700
2016-01-201789.001809.001751.001751.0066900118405200
2016-01-191799.001822.001783.001797.004580082286000
2016-01-181800.001815.001765.001799.005000089587300
2016-01-151866.001878.001826.001835.0060900112518400
2016-01-141834.001847.001808.001829.0069900127461700
2016-01-131830.001876.001828.001865.005240097547100
2016-01-121840.001870.001812.001815.00107300197474600
2016-01-081867.001875.001837.001839.00135600251373400
2016-01-071912.001918.001882.001883.0071300135107100
2016-01-061954.001954.001911.001922.0079300152413600
2016-01-051935.001967.001935.001947.004740092399200
2016-01-041986.002001.001947.001947.004810094458400
2015-12-302012.002012.001985.001999.003910078049100
2015-12-291973.002016.001973.002012.0083200166223800
2015-12-281950.001974.001933.001959.004280083861100
2015-12-251986.001986.001962.001973.0069700137352300
2015-12-241980.001990.001962.001968.0082300162291500
2015-12-221980.001987.001968.001969.0066700131520300
2015-12-211980.001998.001952.001979.0080700159038000
2015-12-182008.002036.001985.001995.00132500265508500
2015-12-171996.002017.001996.002005.0079100158806600
2015-12-161992.001992.001972.001975.00198700392773600
2015-12-152000.002020.001971.001976.0077900154558100
2015-12-141980.001992.001970.001988.0076000150756800
2015-12-112010.002040.002007.002007.00100200202032500
2015-12-102055.002066.002006.002017.00177000357969800
2015-12-092115.002126.002094.002099.004100086330400
2015-12-082154.002158.002112.002120.0054400115637500
2015-12-072165.002177.002150.002153.003270070587200
2015-12-042165.002166.002125.002141.0067600144887900
2015-12-032186.002191.002177.002191.002740059859400

   ※ 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