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 |
|---|---|---|---|---|---|
| 2000/12/28 | 890 | 890 | 850 | 850 | 2,000 |
| 2000/12/25 | 900 | 900 | 850 | 850 | 3,000 |
| 2000/12/22 | 835 | 840 | 835 | 840 | 2,000 |
| 2000/12/21 | 835 | 835 | 835 | 835 | 1,000 |
| 2000/12/20 | 835 | 835 | 835 | 835 | 2,000 |
| 2000/12/19 | 835 | 835 | 835 | 835 | 1,000 |
| 2000/12/18 | 840 | 840 | 840 | 840 | 1,000 |
| 2000/12/15 | 847 | 847 | 847 | 847 | 1,000 |
| 2000/12/13 | 820 | 840 | 820 | 840 | 3,000 |
| 2000/12/06 | 810 | 810 | 810 | 810 | 1,000 |
| 2000/12/04 | 810 | 810 | 810 | 810 | 1,000 |
| 2000/11/29 | 790 | 790 | 790 | 790 | 1,000 |
| 2000/11/28 | 790 | 790 | 790 | 790 | 2,000 |
| 2000/11/27 | 790 | 790 | 790 | 790 | 1,000 |
| 2000/11/24 | 790 | 790 | 790 | 790 | 1,000 |
| 2000/11/17 | 790 | 790 | 790 | 790 | 2,000 |
| 2000/11/16 | 790 | 790 | 790 | 790 | 1,000 |
| 2000/11/13 | 791 | 791 | 791 | 791 | 1,000 |
| 2000/11/10 | 800 | 800 | 791 | 791 | 2,000 |
| 2000/11/09 | 792 | 792 | 792 | 792 | 1,000 |
| 2000/10/26 | 800 | 800 | 800 | 800 | 1,000 |
| 2000/10/24 | 800 | 800 | 790 | 790 | 3,000 |
| 2000/10/20 | 810 | 810 | 810 | 810 | 2,000 |
| 2000/10/19 | 810 | 810 | 810 | 810 | 1,000 |
| 2000/10/18 | 840 | 840 | 810 | 810 | 3,000 |
| 2000/10/13 | 860 | 860 | 860 | 860 | 3,000 |
| 2000/10/06 | 820 | 820 | 820 | 820 | 1,000 |
| 2000/10/05 | 810 | 810 | 810 | 810 | 1,000 |
| 2000/10/03 | 810 | 810 | 810 | 810 | 1,000 |
| 2000/10/02 | 810 | 810 | 810 | 810 | 1,000 |
| 2000/09/25 | 850 | 860 | 850 | 860 | 2,000 |
| 2000/09/22 | 854 | 854 | 851 | 851 | 2,000 |
| 2000/09/20 | 850 | 850 | 850 | 850 | 1,000 |
| 2000/09/18 | 857 | 857 | 850 | 850 | 3,000 |
| 2000/09/14 | 880 | 880 | 880 | 880 | 1,000 |
| 2000/09/07 | 860 | 860 | 860 | 860 | 1,000 |
| 2000/09/05 | 870 | 870 | 870 | 870 | 1,000 |
| 2000/09/01 | 900 | 900 | 900 | 900 | 1,000 |
| 2000/08/28 | 860 | 860 | 860 | 860 | 1,000 |
| 2000/08/25 | 860 | 860 | 860 | 860 | 4,000 |
| 2000/08/24 | 860 | 860 | 860 | 860 | 2,000 |
| 2000/08/22 | 889 | 889 | 889 | 889 | 1,000 |
| 2000/08/21 | 891 | 891 | 891 | 891 | 1,000 |
| 2000/08/18 | 890 | 890 | 890 | 890 | 1,000 |
| 2000/08/17 | 890 | 890 | 890 | 890 | 1,000 |
| 2000/08/16 | 890 | 890 | 890 | 890 | 1,000 |
| 2000/08/15 | 900 | 900 | 890 | 890 | 3,000 |
| 2000/08/10 | 900 | 900 | 900 | 900 | 2,000 |
| 2000/08/09 | 900 | 900 | 900 | 900 | 1,000 |
| 2000/08/03 | 900 | 900 | 900 | 900 | 2,000 |
| 2000/07/24 | 950 | 950 | 950 | 950 | 2,000 |
| 2000/07/19 | 949 | 949 | 949 | 949 | 1,000 |
| 2000/07/17 | 950 | 950 | 950 | 950 | 1,000 |
| 2000/07/14 | 950 | 950 | 950 | 950 | 1,000 |
| 2000/07/13 | 940 | 940 | 940 | 940 | 2,000 |
| 2000/07/12 | 945 | 945 | 940 | 940 | 3,000 |
| 2000/07/07 | 949 | 950 | 940 | 940 | 4,000 |
| 2000/07/06 | 950 | 950 | 950 | 950 | 1,000 |
| 2000/07/05 | 951 | 951 | 950 | 950 | 2,000 |
| 2000/07/04 | 950 | 950 | 950 | 950 | 3,000 |
| 2000/07/03 | 950 | 950 | 950 | 950 | 4,000 |
| 2000/06/30 | 957 | 957 | 950 | 950 | 3,000 |
| 2000/06/28 | 968 | 969 | 968 | 969 | 2,000 |
| 2000/06/27 | 0 | 0 | 0 | 0 | 0 |
| 2000/06/27 | 1 -> 1.30 分割 | ||||
| 2000/06/26 | 1,280 | 1,300 | 1,270 | 1,290 | 11,000 |
| 2000/06/23 | 1,270 | 1,300 | 1,260 | 1,270 | 8,000 |
| 2000/06/22 | 1,260 | 1,270 | 1,260 | 1,270 | 4,000 |
| 2000/06/21 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 |
| 2000/06/20 | 1,280 | 1,280 | 1,260 | 1,270 | 5,000 |
| 2000/06/19 | 1,290 | 1,290 | 1,280 | 1,280 | 3,000 |
| 2000/06/15 | 1,290 | 1,310 | 1,290 | 1,310 | 2,000 |
| 2000/06/14 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 2000/06/13 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 2000/06/09 | 1,290 | 1,290 | 1,250 | 1,250 | 3,000 |
| 2000/06/08 | 1,300 | 1,320 | 1,300 | 1,320 | 2,000 |
| 2000/06/06 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 2000/06/05 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 2000/06/02 | 1,200 | 1,210 | 1,200 | 1,210 | 5,000 |
| 2000/05/30 | 1,200 | 1,230 | 1,200 | 1,230 | 3,000 |
| 2000/05/22 | 1,230 | 1,230 | 1,200 | 1,200 | 3,000 |
| 2000/05/19 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 2000/05/17 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 |
| 2000/05/16 | 1,250 | 1,250 | 1,230 | 1,230 | 3,000 |
| 2000/05/15 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 2000/05/12 | 1,240 | 1,250 | 1,240 | 1,250 | 2,000 |
| 2000/05/11 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 |
| 2000/05/10 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 |
| 2000/05/09 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 2000/05/02 | 1,250 | 1,250 | 1,240 | 1,240 | 2,000 |
| 2000/04/27 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 2000/04/24 | 1,270 | 1,270 | 1,260 | 1,260 | 2,000 |
| 2000/04/21 | 1,340 | 1,340 | 1,260 | 1,260 | 5,000 |
| 2000/04/20 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 2000/04/19 | 1,300 | 1,340 | 1,300 | 1,340 | 5,000 |
| 2000/04/18 | 1,150 | 1,250 | 1,150 | 1,250 | 8,000 |
| 2000/04/17 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 2000/04/14 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2000/04/13 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2000/04/12 | 1,190 | 1,200 | 1,190 | 1,200 | 3,000 |
| 2000/04/07 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 2000/04/06 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 2000/04/04 | 1,200 | 1,200 | 1,170 | 1,200 | 4,000 |
| 2000/03/31 | 1,170 | 1,200 | 1,160 | 1,160 | 3,000 |
| 2000/03/27 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 2000/03/23 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2000/03/22 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 2000/03/17 | 1,050 | 1,050 | 1,030 | 1,030 | 2,000 |
| 2000/03/15 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2000/03/14 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2000/03/13 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2000/03/10 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2000/03/08 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2000/03/07 | 1,110 | 1,110 | 1,060 | 1,060 | 2,000 |
| 2000/03/03 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 |
| 2000/03/02 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 2000/03/01 | 1,160 | 1,160 | 1,140 | 1,140 | 3,000 |
| 2000/02/25 | 1,150 | 1,150 | 1,130 | 1,130 | 2,000 |
| 2000/02/23 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2000/02/22 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 2000/02/21 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 |
| 2000/02/18 | 1,120 | 1,120 | 1,110 | 1,110 | 5,000 |
| 2000/02/17 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2000/02/15 | 1,160 | 1,160 | 1,150 | 1,160 | 3,000 |
| 2000/02/14 | 1,120 | 1,140 | 1,110 | 1,140 | 3,000 |
| 2000/02/09 | 1,130 | 1,140 | 1,130 | 1,140 | 3,000 |
| 2000/02/08 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2000/02/07 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 2000/02/04 | 1,140 | 1,140 | 1,100 | 1,100 | 8,000 |
| 2000/02/02 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 2000/02/01 | 1,150 | 1,150 | 1,140 | 1,140 | 2,000 |
| 2000/01/31 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 2000/01/28 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 2000/01/26 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2000/01/25 | 1,170 | 1,200 | 1,170 | 1,200 | 2,000 |
| 2000/01/24 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 2000/01/21 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 2000/01/18 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 2000/01/17 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 2000/01/14 | 1,150 | 1,150 | 1,140 | 1,140 | 2,000 |
| 2000/01/13 | 1,180 | 1,180 | 1,100 | 1,100 | 3,000 |
| 2000/01/06 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |