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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,169 | 1,169 | 1,169 | 1,169 | 1,000 |
| 2005/12/29 | 1,136 | 1,136 | 1,136 | 1,136 | 1,000 |
| 2005/12/27 | 1,230 | 1,230 | 1,130 | 1,150 | 8,000 |
| 2005/12/26 | 1,259 | 1,260 | 1,250 | 1,260 | 8,000 |
| 2005/12/22 | 1,219 | 1,280 | 1,218 | 1,280 | 6,000 |
| 2005/12/21 | 1,210 | 1,215 | 1,210 | 1,215 | 3,000 |
| 2005/12/20 | 1,217 | 1,217 | 1,200 | 1,200 | 3,000 |
| 2005/12/19 | 1,201 | 1,210 | 1,201 | 1,210 | 4,000 |
| 2005/12/16 | 1,210 | 1,210 | 1,201 | 1,201 | 4,000 |
| 2005/12/15 | 1,196 | 1,214 | 1,196 | 1,214 | 4,000 |
| 2005/12/14 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2005/12/13 | 1,214 | 1,214 | 1,214 | 1,214 | 1,000 |
| 2005/12/12 | 1,206 | 1,206 | 1,206 | 1,206 | 1,000 |
| 2005/12/09 | 1,190 | 1,190 | 1,186 | 1,186 | 4,000 |
| 2005/12/08 | 1,190 | 1,195 | 1,190 | 1,195 | 2,000 |
| 2005/12/07 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 2005/12/06 | 1,185 | 1,190 | 1,180 | 1,190 | 5,000 |
| 2005/12/05 | 1,209 | 1,210 | 1,178 | 1,178 | 3,000 |
| 2005/12/02 | 1,161 | 1,181 | 1,161 | 1,181 | 2,000 |
| 2005/11/30 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 2005/11/28 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 2005/11/21 | 1,140 | 1,160 | 1,140 | 1,160 | 2,000 |
| 2005/11/18 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 2005/11/17 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 2005/11/16 | 1,139 | 1,140 | 1,139 | 1,140 | 2,000 |
| 2005/11/15 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 2005/11/14 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2005/11/11 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2005/11/08 | 1,130 | 1,130 | 1,125 | 1,125 | 2,000 |
| 2005/11/07 | 1,140 | 1,140 | 1,130 | 1,130 | 2,000 |
| 2005/11/04 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 2005/11/02 | 1,115 | 1,115 | 1,115 | 1,115 | 1,000 |
| 2005/10/31 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2005/10/28 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2005/10/27 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2005/10/25 | 1,100 | 1,100 | 1,061 | 1,100 | 5,000 |
| 2005/10/24 | 1,101 | 1,101 | 1,101 | 1,101 | 1,000 |
| 2005/10/21 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 2005/10/20 | 1,110 | 1,120 | 1,110 | 1,120 | 2,000 |
| 2005/10/17 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 2005/10/14 | 1,080 | 1,120 | 1,080 | 1,120 | 5,000 |
| 2005/10/12 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2005/10/11 | 1,070 | 1,070 | 1,070 | 1,070 | 6,000 |
| 2005/10/07 | 1,045 | 1,070 | 1,045 | 1,070 | 3,000 |
| 2005/10/06 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2005/10/05 | 1,055 | 1,060 | 1,055 | 1,060 | 2,000 |
| 2005/10/03 | 1,045 | 1,045 | 1,045 | 1,045 | 4,000 |
| 2005/09/30 | 1,022 | 1,045 | 1,022 | 1,045 | 4,000 |
| 2005/09/29 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2005/09/26 | 1,008 | 1,008 | 1,005 | 1,007 | 3,000 |
| 2005/09/20 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2005/09/15 | 1,010 | 1,019 | 1,010 | 1,019 | 4,000 |
| 2005/09/12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2005/09/08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2005/09/06 | 1,019 | 1,019 | 1,019 | 1,019 | 1,000 |
| 2005/09/01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2005/08/31 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2005/08/29 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2005/08/25 | 1,003 | 1,003 | 990 | 990 | 2,000 |
| 2005/08/24 | 983 | 993 | 983 | 993 | 3,000 |
| 2005/08/23 | 1,048 | 1,048 | 1,048 | 1,048 | 1,000 |
| 2005/08/22 | 980 | 980 | 980 | 980 | 1,000 |
| 2005/08/18 | 985 | 985 | 985 | 985 | 1,000 |
| 2005/08/17 | 976 | 976 | 976 | 976 | 1,000 |
| 2005/08/16 | 990 | 990 | 990 | 990 | 1,000 |
| 2005/08/15 | 966 | 966 | 966 | 966 | 1,000 |
| 2005/08/11 | 966 | 966 | 966 | 966 | 1,000 |
| 2005/08/10 | 932 | 941 | 932 | 941 | 2,000 |
| 2005/08/08 | 960 | 960 | 930 | 930 | 3,000 |
| 2005/08/05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2005/08/04 | 1,002 | 1,002 | 1,002 | 1,002 | 1,000 |
| 2005/07/28 | 1,006 | 1,006 | 1,006 | 1,006 | 1,000 |
| 2005/07/27 | 1,005 | 1,006 | 1,005 | 1,006 | 2,000 |
| 2005/07/26 | 1,007 | 1,007 | 1,006 | 1,006 | 2,000 |
| 2005/07/21 | 1,024 | 1,024 | 1,024 | 1,024 | 1,000 |
| 2005/07/19 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2005/07/15 | 1,031 | 1,031 | 1,031 | 1,031 | 1,000 |
| 2005/07/14 | 1,025 | 1,030 | 1,010 | 1,030 | 3,000 |
| 2005/07/12 | 1,027 | 1,027 | 1,027 | 1,027 | 1,000 |
| 2005/07/08 | 1,020 | 1,020 | 1,011 | 1,011 | 3,000 |
| 2005/07/07 | 1,032 | 1,032 | 1,032 | 1,032 | 1,000 |
| 2005/07/06 | 1,017 | 1,017 | 1,017 | 1,017 | 1,000 |
| 2005/07/05 | 1,017 | 1,017 | 1,017 | 1,017 | 1,000 |
| 2005/06/30 | 1,041 | 1,041 | 1,041 | 1,041 | 2,000 |
| 2005/06/29 | 1,021 | 1,021 | 1,021 | 1,021 | 1,000 |
| 2005/06/28 | 1,001 | 1,001 | 1,001 | 1,001 | 1,000 |
| 2005/06/27 | 965 | 1,000 | 965 | 1,000 | 7,000 |
| 2005/06/24 | 1,080 | 1,090 | 1,075 | 1,090 | 6,000 |
| 2005/06/23 | 1,075 | 1,079 | 1,075 | 1,079 | 2,000 |
| 2005/06/22 | 1,070 | 1,078 | 1,070 | 1,070 | 3,000 |
| 2005/06/21 | 1,060 | 1,070 | 1,060 | 1,070 | 2,000 |
| 2005/06/20 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2005/06/17 | 1,058 | 1,058 | 1,058 | 1,058 | 1,000 |
| 2005/06/16 | 1,058 | 1,058 | 1,058 | 1,058 | 1,000 |
| 2005/06/15 | 1,057 | 1,057 | 1,057 | 1,057 | 2,000 |
| 2005/06/14 | 1,059 | 1,059 | 1,059 | 1,059 | 1,000 |
| 2005/06/13 | 1,058 | 1,058 | 1,058 | 1,058 | 1,000 |
| 2005/06/10 | 1,059 | 1,059 | 1,059 | 1,059 | 1,000 |
| 2005/06/09 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2005/06/07 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2005/06/02 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2005/05/31 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2005/05/30 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2005/05/26 | 1,011 | 1,011 | 1,011 | 1,011 | 1,000 |
| 2005/05/24 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2005/05/23 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2005/05/20 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 |
| 2005/05/18 | 1,019 | 1,030 | 1,019 | 1,030 | 3,000 |
| 2005/05/16 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2005/05/13 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2005/05/09 | 1,021 | 1,021 | 1,021 | 1,021 | 1,000 |
| 2005/05/06 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 2005/05/02 | 1,021 | 1,021 | 1,021 | 1,021 | 1,000 |
| 2005/04/28 | 1,020 | 1,025 | 1,020 | 1,025 | 2,000 |
| 2005/04/27 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2005/04/26 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 |
| 2005/04/25 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2005/04/21 | 970 | 970 | 970 | 970 | 1,000 |
| 2005/04/20 | 990 | 990 | 990 | 990 | 1,000 |
| 2005/04/15 | 980 | 998 | 980 | 998 | 4,000 |
| 2005/04/14 | 990 | 990 | 990 | 990 | 1,000 |
| 2005/04/13 | 990 | 990 | 990 | 990 | 1,000 |
| 2005/04/12 | 990 | 990 | 990 | 990 | 1,000 |
| 2005/04/11 | 990 | 990 | 972 | 990 | 5,000 |
| 2005/04/08 | 970 | 980 | 970 | 980 | 2,000 |
| 2005/04/06 | 970 | 970 | 970 | 970 | 1,000 |
| 2005/04/01 | 968 | 968 | 968 | 968 | 2,000 |
| 2005/03/30 | 960 | 960 | 958 | 958 | 3,000 |
| 2005/03/29 | 981 | 981 | 960 | 960 | 5,000 |
| 2005/03/25 | 980 | 980 | 980 | 980 | 1,000 |
| 2005/03/23 | 999 | 999 | 999 | 999 | 1,000 |
| 2005/03/22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2005/03/18 | 1,000 | 1,020 | 1,000 | 1,020 | 3,000 |
| 2005/03/17 | 980 | 980 | 980 | 980 | 1,000 |
| 2005/03/16 | 955 | 964 | 955 | 964 | 2,000 |
| 2005/03/15 | 965 | 965 | 965 | 965 | 1,000 |
| 2005/03/14 | 946 | 950 | 946 | 950 | 2,000 |
| 2005/03/10 | 944 | 944 | 944 | 944 | 1,000 |
| 2005/03/09 | 939 | 944 | 939 | 944 | 2,000 |
| 2005/03/07 | 938 | 938 | 938 | 938 | 1,000 |
| 2005/03/04 | 940 | 940 | 940 | 940 | 1,000 |
| 2005/03/02 | 930 | 930 | 930 | 930 | 1,000 |
| 2005/03/01 | 930 | 930 | 930 | 930 | 4,000 |
| 2005/02/28 | 920 | 925 | 920 | 920 | 4,000 |
| 2005/02/25 | 920 | 920 | 920 | 920 | 1,000 |
| 2005/02/24 | 915 | 915 | 915 | 915 | 1,000 |
| 2005/02/21 | 921 | 921 | 921 | 921 | 1,000 |
| 2005/02/18 | 915 | 915 | 915 | 915 | 1,000 |
| 2005/02/17 | 919 | 919 | 919 | 919 | 1,000 |
| 2005/02/16 | 915 | 915 | 915 | 915 | 1,000 |
| 2005/02/15 | 920 | 920 | 920 | 920 | 1,000 |
| 2005/02/14 | 910 | 910 | 910 | 910 | 1,000 |
| 2005/02/08 | 929 | 929 | 903 | 903 | 5,000 |
| 2005/02/07 | 901 | 901 | 900 | 900 | 3,000 |
| 2005/02/01 | 900 | 900 | 900 | 900 | 1,000 |
| 2005/01/31 | 900 | 900 | 900 | 900 | 1,000 |
| 2005/01/28 | 901 | 901 | 901 | 901 | 1,000 |
| 2005/01/27 | 910 | 910 | 910 | 910 | 1,000 |
| 2005/01/14 | 910 | 910 | 910 | 910 | 2,000 |
| 2005/01/12 | 900 | 900 | 900 | 900 | 1,000 |
| 2005/01/11 | 907 | 907 | 907 | 907 | 1,000 |
| 2005/01/05 | 920 | 920 | 920 | 920 | 1,000 |