かんなん丸(7585)の株価時系列情報
かんなん丸(7585)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 |
|---|---|---|---|---|---|
| 1999/12/30 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1999/12/29 | 1,200 | 1,230 | 1,200 | 1,230 | 2,000 |
| 1999/12/27 | 1,280 | 1,280 | 1,270 | 1,270 | 2,000 |
| 1999/12/24 | 1,310 | 1,330 | 1,300 | 1,300 | 5,000 |
| 1999/12/22 | 1,280 | 1,300 | 1,280 | 1,300 | 2,000 |
| 1999/12/21 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 1999/12/20 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1999/12/17 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1999/12/16 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1999/12/15 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1999/12/13 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1999/12/10 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1999/12/07 | 1,210 | 1,210 | 1,200 | 1,200 | 3,000 |
| 1999/12/03 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1999/12/02 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 |
| 1999/12/01 | 1,210 | 1,210 | 1,200 | 1,200 | 2,000 |
| 1999/11/29 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1999/11/26 | 1,250 | 1,250 | 1,240 | 1,240 | 4,000 |
| 1999/11/25 | 1,250 | 1,250 | 1,250 | 1,250 | 6,000 |
| 1999/11/22 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 1999/11/19 | 1,270 | 1,270 | 1,250 | 1,250 | 5,000 |
| 1999/11/18 | 1,280 | 1,280 | 1,250 | 1,250 | 3,000 |
| 1999/11/12 | 1,290 | 1,300 | 1,290 | 1,290 | 4,000 |
| 1999/11/11 | 1,300 | 1,320 | 1,290 | 1,290 | 4,000 |
| 1999/11/08 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1999/11/05 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 |
| 1999/11/04 | 1,250 | 1,280 | 1,250 | 1,280 | 5,000 |
| 1999/10/29 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1999/10/27 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 |
| 1999/10/26 | 1,350 | 1,390 | 1,350 | 1,390 | 5,000 |
| 1999/10/20 | 1,280 | 1,300 | 1,280 | 1,300 | 4,000 |
| 1999/10/19 | 1,250 | 1,260 | 1,250 | 1,260 | 5,000 |
| 1999/10/18 | 1,320 | 1,320 | 1,200 | 1,300 | 10,000 |
| 1999/10/15 | 1,430 | 1,430 | 1,320 | 1,320 | 6,000 |
| 1999/10/14 | 1,470 | 1,470 | 1,460 | 1,460 | 2,000 |
| 1999/10/12 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1999/10/07 | 1,490 | 1,530 | 1,490 | 1,530 | 8,000 |
| 1999/10/06 | 1,460 | 1,460 | 1,450 | 1,460 | 3,000 |
| 1999/10/05 | 1,450 | 1,450 | 1,450 | 1,450 | 8,000 |
| 1999/10/04 | 1,420 | 1,450 | 1,420 | 1,450 | 2,000 |
| 1999/10/01 | 1,450 | 1,450 | 1,400 | 1,400 | 4,000 |
| 1999/09/29 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 1999/09/28 | 1,440 | 1,440 | 1,440 | 1,440 | 9,000 |
| 1999/09/27 | 1,410 | 1,430 | 1,410 | 1,410 | 4,000 |
| 1999/09/24 | 1,430 | 1,430 | 1,400 | 1,400 | 6,000 |
| 1999/09/22 | 1,530 | 1,530 | 1,460 | 1,460 | 7,000 |
| 1999/09/21 | 1,560 | 1,560 | 1,540 | 1,550 | 8,000 |
| 1999/09/20 | 1,550 | 1,580 | 1,550 | 1,550 | 8,000 |
| 1999/09/17 | 1,500 | 1,500 | 1,470 | 1,500 | 5,000 |
| 1999/09/16 | 1,500 | 1,500 | 1,450 | 1,450 | 7,000 |
| 1999/09/14 | 1,540 | 1,550 | 1,540 | 1,540 | 10,000 |
| 1999/09/13 | 1,520 | 1,550 | 1,520 | 1,540 | 6,000 |
| 1999/09/10 | 1,460 | 1,520 | 1,460 | 1,460 | 4,000 |
| 1999/09/09 | 1,520 | 1,520 | 1,450 | 1,450 | 6,000 |
| 1999/09/08 | 1,570 | 1,580 | 1,520 | 1,520 | 8,000 |
| 1999/09/07 | 1,600 | 1,600 | 1,550 | 1,550 | 16,000 |
| 1999/09/06 | 1,550 | 1,580 | 1,550 | 1,550 | 7,000 |
| 1999/09/03 | 1,500 | 1,520 | 1,500 | 1,520 | 5,000 |
| 1999/09/02 | 1,440 | 1,450 | 1,440 | 1,450 | 5,000 |
| 1999/08/30 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1999/08/27 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1999/08/26 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 |
| 1999/08/25 | 1,430 | 1,430 | 1,380 | 1,380 | 4,000 |
| 1999/08/24 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 1999/08/23 | 1,450 | 1,450 | 1,430 | 1,430 | 3,000 |
| 1999/08/20 | 1,450 | 1,450 | 1,430 | 1,450 | 4,000 |
| 1999/08/19 | 1,570 | 1,570 | 1,500 | 1,500 | 6,000 |
| 1999/08/18 | 1,670 | 1,670 | 1,560 | 1,590 | 31,000 |
| 1999/08/17 | 1,550 | 1,550 | 1,550 | 1,550 | 19,000 |
| 1999/08/16 | 1,400 | 1,400 | 1,350 | 1,350 | 3,000 |
| 1999/08/13 | 1,350 | 1,400 | 1,350 | 1,400 | 4,000 |
| 1999/08/12 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 1999/08/11 | 1,350 | 1,350 | 1,340 | 1,350 | 5,000 |
| 1999/08/10 | 1,350 | 1,350 | 1,300 | 1,340 | 5,000 |
| 1999/08/06 | 1,300 | 1,300 | 1,280 | 1,280 | 7,000 |
| 1999/08/04 | 1,350 | 1,350 | 1,300 | 1,340 | 14,000 |
| 1999/08/03 | 1,260 | 1,360 | 1,250 | 1,350 | 8,000 |
| 1999/08/02 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1999/07/30 | 1,220 | 1,220 | 1,210 | 1,210 | 5,000 |
| 1999/07/29 | 1,170 | 1,200 | 1,150 | 1,200 | 5,000 |
| 1999/07/27 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1999/07/26 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 |
| 1999/07/22 | 1,220 | 1,220 | 1,200 | 1,200 | 6,000 |
| 1999/07/21 | 1,300 | 1,300 | 1,260 | 1,260 | 4,000 |
| 1999/07/19 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 |
| 1999/07/15 | 1,370 | 1,370 | 1,340 | 1,340 | 3,000 |
| 1999/07/14 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 |
| 1999/07/13 | 1,380 | 1,380 | 1,380 | 1,380 | 4,000 |
| 1999/07/12 | 1,330 | 1,340 | 1,330 | 1,330 | 3,000 |
| 1999/07/09 | 1,320 | 1,320 | 1,260 | 1,260 | 3,000 |
| 1999/07/08 | 1,380 | 1,380 | 1,320 | 1,320 | 7,000 |
| 1999/07/07 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 |
| 1999/07/06 | 1,390 | 1,390 | 1,350 | 1,360 | 11,000 |
| 1999/07/05 | 1,400 | 1,400 | 1,350 | 1,350 | 7,000 |
| 1999/07/02 | 1,400 | 1,400 | 1,380 | 1,390 | 7,000 |
| 1999/07/01 | 1,470 | 1,470 | 1,380 | 1,380 | 10,000 |
| 1999/06/30 | 1,400 | 1,460 | 1,360 | 1,460 | 12,000 |
| 1999/06/29 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1999/06/28 | 1,400 | 1,470 | 1,400 | 1,430 | 7,000 |
| 1999/06/25 | 1,500 | 1,500 | 1,360 | 1,360 | 2,000 |
| 1999/06/25 | 1 -> 1.20 分割 | ||||
| 1999/06/24 | 1,860 | 1,900 | 1,850 | 1,850 | 20,000 |
| 1999/06/23 | 1,850 | 1,850 | 1,800 | 1,830 | 27,000 |
| 1999/06/22 | 1,890 | 1,910 | 1,810 | 1,850 | 17,000 |
| 1999/06/21 | 1,700 | 1,800 | 1,700 | 1,800 | 25,000 |
| 1999/06/18 | 1,450 | 1,610 | 1,450 | 1,610 | 17,000 |
| 1999/06/17 | 1,480 | 1,490 | 1,420 | 1,450 | 6,000 |
| 1999/06/16 | 1,400 | 1,470 | 1,400 | 1,470 | 10,000 |
| 1999/06/15 | 1,380 | 1,380 | 1,360 | 1,380 | 8,000 |
| 1999/06/14 | 1,360 | 1,380 | 1,360 | 1,380 | 2,000 |
| 1999/06/11 | 1,360 | 1,380 | 1,360 | 1,360 | 3,000 |
| 1999/06/10 | 1,350 | 1,360 | 1,350 | 1,360 | 3,000 |
| 1999/06/09 | 1,360 | 1,360 | 1,310 | 1,350 | 5,000 |
| 1999/06/08 | 1,350 | 1,350 | 1,330 | 1,350 | 7,000 |
| 1999/06/07 | 1,350 | 1,350 | 1,340 | 1,350 | 3,000 |
| 1999/06/04 | 1,220 | 1,280 | 1,220 | 1,280 | 4,000 |
| 1999/06/03 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1999/06/02 | 1,200 | 1,210 | 1,200 | 1,200 | 6,000 |
| 1999/06/01 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1999/05/31 | 1,220 | 1,220 | 1,210 | 1,210 | 2,000 |
| 1999/05/28 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1999/05/27 | 1,200 | 1,210 | 1,200 | 1,210 | 6,000 |
| 1999/05/26 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1999/05/25 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 1999/05/24 | 1,210 | 1,320 | 1,210 | 1,300 | 4,000 |
| 1999/05/21 | 1,210 | 1,210 | 1,200 | 1,200 | 5,000 |
| 1999/05/20 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 |
| 1999/05/19 | 1,260 | 1,270 | 1,250 | 1,250 | 7,000 |
| 1999/05/18 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 |
| 1999/05/17 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 1999/05/14 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1999/05/13 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1999/05/12 | 1,250 | 1,300 | 1,250 | 1,300 | 8,000 |
| 1999/05/11 | 1,260 | 1,260 | 1,190 | 1,250 | 9,000 |
| 1999/05/10 | 1,310 | 1,310 | 1,260 | 1,300 | 6,000 |
| 1999/05/06 | 1,320 | 1,350 | 1,320 | 1,350 | 5,000 |
| 1999/04/30 | 1,350 | 1,350 | 1,310 | 1,320 | 13,000 |
| 1999/04/28 | 1,360 | 1,360 | 1,300 | 1,300 | 13,000 |
| 1999/04/27 | 1,410 | 1,450 | 1,350 | 1,380 | 33,000 |
| 1999/04/26 | 1,260 | 1,450 | 1,260 | 1,450 | 41,000 |
| 1999/04/23 | 1,160 | 1,260 | 1,160 | 1,250 | 87,000 |
| 1999/04/22 | 1,060 | 1,060 | 1,060 | 1,060 | 51,000 |
| 1999/04/21 | 952 | 952 | 952 | 952 | 15,000 |
| 1999/04/20 | 870 | 870 | 852 | 852 | 4,000 |
| 1999/04/19 | 870 | 872 | 870 | 870 | 6,000 |
| 1999/04/16 | 860 | 870 | 860 | 870 | 5,000 |
| 1999/04/15 | 891 | 891 | 860 | 860 | 13,000 |
| 1999/04/14 | 882 | 890 | 881 | 890 | 4,000 |
| 1999/04/13 | 919 | 919 | 881 | 881 | 7,000 |
| 1999/04/12 | 951 | 960 | 934 | 934 | 8,000 |
| 1999/04/09 | 951 | 951 | 945 | 945 | 4,000 |
| 1999/04/08 | 940 | 940 | 910 | 940 | 16,000 |
| 1999/04/07 | 997 | 1,000 | 950 | 950 | 10,000 |
| 1999/04/06 | 1,050 | 1,080 | 1,000 | 1,000 | 23,000 |
| 1999/04/05 | 950 | 999 | 950 | 999 | 6,000 |
| 1999/04/02 | 880 | 899 | 830 | 899 | 9,000 |
| 1999/04/01 | 800 | 809 | 795 | 809 | 8,000 |
| 1999/03/31 | 820 | 820 | 800 | 800 | 6,000 |
| 1999/03/30 | 798 | 800 | 780 | 800 | 11,000 |
| 1999/03/29 | 780 | 780 | 760 | 780 | 18,000 |
| 1999/03/26 | 735 | 735 | 731 | 735 | 12,000 |
| 1999/03/25 | 701 | 720 | 701 | 720 | 8,000 |
| 1999/03/24 | 700 | 700 | 699 | 699 | 6,000 |
| 1999/03/23 | 699 | 720 | 699 | 710 | 12,000 |
| 1999/03/19 | 686 | 694 | 660 | 660 | 20,000 |
| 1999/03/18 | 660 | 685 | 660 | 685 | 19,000 |
| 1999/03/17 | 630 | 650 | 630 | 650 | 7,000 |
| 1999/03/16 | 650 | 650 | 611 | 611 | 5,000 |
| 1999/03/15 | 601 | 640 | 601 | 640 | 6,000 |
| 1999/03/12 | 600 | 600 | 600 | 600 | 4,000 |
| 1999/03/11 | 611 | 611 | 600 | 600 | 4,000 |
| 1999/03/10 | 611 | 620 | 611 | 611 | 7,000 |
| 1999/03/09 | 660 | 660 | 650 | 650 | 2,000 |
| 1999/03/08 | 678 | 678 | 678 | 678 | 11,000 |
| 1999/03/05 | 660 | 665 | 660 | 665 | 7,000 |
| 1999/03/04 | 650 | 660 | 646 | 646 | 8,000 |
| 1999/03/03 | 680 | 680 | 640 | 659 | 19,000 |
| 1999/03/02 | 641 | 698 | 641 | 690 | 28,000 |
| 1999/03/01 | 650 | 660 | 640 | 640 | 19,000 |
| 1999/02/26 | 620 | 650 | 620 | 650 | 20,000 |
| 1999/02/25 | 632 | 632 | 610 | 615 | 14,000 |
| 1999/02/24 | 600 | 630 | 600 | 600 | 15,000 |
| 1999/02/23 | 595 | 600 | 590 | 600 | 17,000 |
| 1999/02/22 | 560 | 590 | 560 | 590 | 26,000 |
| 1999/02/19 | 555 | 560 | 555 | 556 | 17,000 |
| 1999/02/18 | 546 | 568 | 543 | 550 | 28,000 |
| 1999/02/17 | 520 | 540 | 520 | 540 | 7,000 |
| 1999/02/16 | 510 | 520 | 510 | 520 | 5,000 |
| 1999/02/15 | 510 | 510 | 510 | 510 | 1,000 |
| 1999/02/12 | 490 | 490 | 490 | 490 | 3,000 |
| 1999/02/10 | 510 | 510 | 508 | 510 | 4,000 |
| 1999/02/09 | 478 | 496 | 478 | 496 | 5,000 |
| 1999/02/08 | 471 | 472 | 470 | 472 | 4,000 |
| 1999/02/05 | 471 | 471 | 471 | 471 | 1,000 |
| 1999/02/02 | 465 | 465 | 465 | 465 | 2,000 |
| 1999/02/01 | 460 | 460 | 460 | 460 | 2,000 |
| 1999/01/29 | 478 | 478 | 460 | 460 | 3,000 |
| 1999/01/28 | 480 | 480 | 480 | 480 | 1,000 |
| 1999/01/27 | 480 | 480 | 480 | 480 | 1,000 |
| 1999/01/26 | 475 | 475 | 475 | 475 | 1,000 |
| 1999/01/25 | 475 | 475 | 475 | 475 | 4,000 |
| 1999/01/22 | 472 | 472 | 450 | 450 | 5,000 |
| 1999/01/21 | 480 | 480 | 480 | 480 | 1,000 |
| 1999/01/20 | 475 | 475 | 475 | 475 | 1,000 |
| 1999/01/19 | 472 | 480 | 472 | 480 | 2,000 |
| 1999/01/18 | 470 | 470 | 470 | 470 | 1,000 |
| 1999/01/14 | 450 | 469 | 450 | 469 | 2,000 |
| 1999/01/13 | 450 | 450 | 450 | 450 | 2,000 |
| 1999/01/12 | 501 | 501 | 471 | 471 | 3,000 |
| 1999/01/11 | 520 | 520 | 500 | 500 | 7,000 |
| 1999/01/08 | 486 | 510 | 486 | 510 | 7,000 |
| 1999/01/07 | 475 | 481 | 475 | 480 | 10,000 |
| 1999/01/06 | 451 | 466 | 451 | 465 | 6,000 |
| 1999/01/05 | 450 | 450 | 449 | 450 | 6,000 |
| 1999/01/04 | 450 | 450 | 450 | 450 | 3,000 |