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 |
|---|---|---|---|---|---|
| 2006/12/26 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 |
| 2006/12/25 | 1,169 | 1,180 | 1,169 | 1,180 | 4,000 |
| 2006/12/22 | 1,165 | 1,165 | 1,165 | 1,165 | 1,000 |
| 2006/12/21 | 1,165 | 1,165 | 1,165 | 1,165 | 1,000 |
| 2006/12/18 | 1,152 | 1,152 | 1,151 | 1,151 | 2,000 |
| 2006/12/15 | 1,174 | 1,174 | 1,154 | 1,154 | 5,000 |
| 2006/12/14 | 1,174 | 1,174 | 1,174 | 1,174 | 2,000 |
| 2006/12/12 | 1,160 | 1,175 | 1,160 | 1,175 | 3,000 |
| 2006/12/11 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 2006/12/08 | 1,178 | 1,178 | 1,178 | 1,178 | 1,000 |
| 2006/12/07 | 1,179 | 1,179 | 1,179 | 1,179 | 2,000 |
| 2006/12/05 | 1,176 | 1,176 | 1,176 | 1,176 | 1,000 |
| 2006/12/04 | 1,175 | 1,175 | 1,175 | 1,175 | 2,000 |
| 2006/11/29 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 2006/11/22 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2006/11/21 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2006/11/17 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2006/11/08 | 1,131 | 1,131 | 1,131 | 1,131 | 1,000 |
| 2006/11/06 | 1,126 | 1,126 | 1,126 | 1,126 | 1,000 |
| 2006/11/02 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 2006/10/31 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 2006/10/30 | 1,160 | 1,160 | 1,150 | 1,150 | 2,000 |
| 2006/10/25 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 2006/10/20 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 2006/10/19 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 2006/10/13 | 1,132 | 1,132 | 1,132 | 1,132 | 2,000 |
| 2006/10/12 | 1,112 | 1,112 | 1,112 | 1,112 | 1,000 |
| 2006/10/11 | 1,113 | 1,113 | 1,113 | 1,113 | 1,000 |
| 2006/10/10 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2006/10/02 | 1,112 | 1,155 | 1,112 | 1,155 | 2,000 |
| 2006/09/28 | 1,153 | 1,153 | 1,153 | 1,153 | 1,000 |
| 2006/09/26 | 1,142 | 1,143 | 1,142 | 1,143 | 2,000 |
| 2006/09/25 | 1,102 | 1,102 | 1,102 | 1,102 | 1,000 |
| 2006/09/22 | 1,145 | 1,145 | 1,101 | 1,101 | 2,000 |
| 2006/09/15 | 1,140 | 1,140 | 1,101 | 1,101 | 3,000 |
| 2006/09/08 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 2006/09/05 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2006/09/04 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 2006/08/29 | 1,141 | 1,141 | 1,141 | 1,141 | 1,000 |
| 2006/08/28 | 1,145 | 1,145 | 1,145 | 1,145 | 1,000 |
| 2006/08/25 | 1,159 | 1,159 | 1,159 | 1,159 | 1,000 |
| 2006/08/24 | 1,141 | 1,141 | 1,141 | 1,141 | 1,000 |
| 2006/08/23 | 1,159 | 1,159 | 1,159 | 1,159 | 1,000 |
| 2006/08/22 | 1,160 | 1,160 | 1,141 | 1,141 | 2,000 |
| 2006/08/21 | 1,150 | 1,150 | 1,140 | 1,140 | 2,000 |
| 2006/08/15 | 1,170 | 1,170 | 1,160 | 1,160 | 3,000 |
| 2006/08/10 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 2006/08/04 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2006/08/03 | 1,146 | 1,146 | 1,146 | 1,146 | 1,000 |
| 2006/07/24 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2006/07/21 | 1,148 | 1,148 | 1,148 | 1,148 | 1,000 |
| 2006/07/20 | 1,115 | 1,115 | 1,115 | 1,115 | 1,000 |
| 2006/07/19 | 1,103 | 1,110 | 1,103 | 1,110 | 2,000 |
| 2006/07/18 | 1,120 | 1,120 | 1,110 | 1,110 | 2,000 |
| 2006/07/14 | 1,188 | 1,188 | 1,188 | 1,188 | 2,000 |
| 2006/07/03 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 2006/06/30 | 1,217 | 1,217 | 1,217 | 1,217 | 1,000 |
| 2006/06/26 | 1,233 | 1,233 | 1,233 | 1,233 | 4,000 |
| 2006/06/23 | 1,235 | 1,235 | 1,230 | 1,235 | 3,000 |
| 2006/06/22 | 1,235 | 1,235 | 1,230 | 1,230 | 2,000 |
| 2006/06/21 | 1,238 | 1,238 | 1,230 | 1,230 | 2,000 |
| 2006/06/20 | 1,230 | 1,239 | 1,230 | 1,230 | 4,000 |
| 2006/06/19 | 1,239 | 1,240 | 1,239 | 1,240 | 2,000 |
| 2006/06/15 | 1,220 | 1,230 | 1,220 | 1,230 | 5,000 |
| 2006/06/12 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 2006/06/09 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2006/06/08 | 1,190 | 1,190 | 1,110 | 1,110 | 5,000 |
| 2006/05/31 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2006/05/30 | 1,228 | 1,228 | 1,201 | 1,201 | 2,000 |
| 2006/05/24 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 2006/05/23 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2006/05/22 | 1,167 | 1,167 | 1,167 | 1,167 | 2,000 |
| 2006/05/15 | 1,187 | 1,187 | 1,187 | 1,187 | 1,000 |
| 2006/05/11 | 1,223 | 1,223 | 1,220 | 1,220 | 4,000 |
| 2006/05/10 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 2006/05/08 | 1,239 | 1,239 | 1,239 | 1,239 | 1,000 |
| 2006/05/01 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 |
| 2006/04/24 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 2006/04/20 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 |
| 2006/04/14 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 |
| 2006/04/06 | 1,235 | 1,235 | 1,235 | 1,235 | 1,000 |
| 2006/04/05 | 1,220 | 1,235 | 1,220 | 1,235 | 9,000 |
| 2006/04/04 | 1,220 | 1,220 | 1,220 | 1,220 | 6,000 |
| 2006/03/30 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2006/03/29 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 |
| 2006/03/28 | 1,200 | 1,200 | 1,190 | 1,200 | 6,000 |
| 2006/03/27 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2006/03/24 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 2006/03/23 | 1,190 | 1,200 | 1,190 | 1,200 | 2,000 |
| 2006/03/22 | 1,166 | 1,194 | 1,166 | 1,194 | 2,000 |
| 2006/03/17 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 2006/03/14 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 2006/03/13 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 2006/03/06 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 2006/03/03 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 2006/02/20 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 2006/02/16 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 2006/02/15 | 1,199 | 1,199 | 1,166 | 1,199 | 3,000 |
| 2006/02/14 | 1,161 | 1,161 | 1,161 | 1,161 | 1,000 |
| 2006/02/13 | 1,191 | 1,191 | 1,161 | 1,161 | 2,000 |
| 2006/02/10 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2006/02/09 | 1,225 | 1,225 | 1,210 | 1,210 | 3,000 |
| 2006/02/08 | 1,220 | 1,229 | 1,220 | 1,229 | 2,000 |
| 2006/02/07 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 2006/02/06 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 2006/02/03 | 1,219 | 1,219 | 1,210 | 1,210 | 3,000 |
| 2006/01/31 | 1,219 | 1,219 | 1,219 | 1,219 | 1,000 |
| 2006/01/30 | 1,210 | 1,219 | 1,210 | 1,210 | 3,000 |
| 2006/01/27 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 2006/01/26 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 2006/01/23 | 1,156 | 1,165 | 1,156 | 1,165 | 3,000 |
| 2006/01/18 | 1,186 | 1,186 | 1,165 | 1,165 | 6,000 |
| 2006/01/17 | 1,189 | 1,190 | 1,189 | 1,189 | 4,000 |
| 2006/01/16 | 1,185 | 1,209 | 1,185 | 1,209 | 2,000 |
| 2006/01/12 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 2006/01/11 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 2006/01/10 | 1,175 | 1,188 | 1,175 | 1,188 | 2,000 |
| 2006/01/06 | 1,161 | 1,175 | 1,161 | 1,175 | 2,000 |
| 2006/01/05 | 1,169 | 1,169 | 1,158 | 1,158 | 5,000 |
| 2006/01/04 | 1,169 | 1,189 | 1,169 | 1,189 | 2,000 |