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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,022 | 1,028 | 1,019 | 1,024 | 800 |
| 2010/12/29 | 1,013 | 1,022 | 1,013 | 1,022 | 1,800 |
| 2010/12/28 | 1,021 | 1,026 | 1,006 | 1,006 | 8,500 |
| 2010/12/27 | 1,134 | 1,134 | 1,104 | 1,105 | 5,100 |
| 2010/12/24 | 1,103 | 1,104 | 1,100 | 1,104 | 3,600 |
| 2010/12/22 | 1,107 | 1,107 | 1,100 | 1,104 | 2,900 |
| 2010/12/21 | 1,100 | 1,105 | 1,100 | 1,105 | 2,100 |
| 2010/12/20 | 1,113 | 1,113 | 1,100 | 1,100 | 2,300 |
| 2010/12/17 | 1,103 | 1,107 | 1,103 | 1,107 | 1,700 |
| 2010/12/16 | 1,102 | 1,103 | 1,098 | 1,103 | 1,600 |
| 2010/12/15 | 1,104 | 1,104 | 1,100 | 1,102 | 3,800 |
| 2010/12/14 | 1,103 | 1,105 | 1,103 | 1,104 | 500 |
| 2010/12/13 | 1,097 | 1,100 | 1,097 | 1,100 | 2,000 |
| 2010/12/10 | 1,095 | 1,096 | 1,093 | 1,095 | 1,800 |
| 2010/12/09 | 1,094 | 1,094 | 1,094 | 1,094 | 600 |
| 2010/12/08 | 1,076 | 1,094 | 1,076 | 1,094 | 800 |
| 2010/12/07 | 1,080 | 1,095 | 1,071 | 1,093 | 4,400 |
| 2010/12/06 | 1,080 | 1,085 | 1,079 | 1,083 | 1,000 |
| 2010/12/03 | 1,085 | 1,085 | 1,080 | 1,080 | 500 |
| 2010/12/02 | 1,085 | 1,085 | 1,080 | 1,080 | 1,200 |
| 2010/12/01 | 1,090 | 1,090 | 1,085 | 1,085 | 400 |
| 2010/11/30 | 1,087 | 1,088 | 1,077 | 1,085 | 700 |
| 2010/11/29 | 1,082 | 1,088 | 1,070 | 1,088 | 3,400 |
| 2010/11/26 | 1,087 | 1,089 | 1,071 | 1,080 | 1,700 |
| 2010/11/25 | 1,065 | 1,090 | 1,065 | 1,090 | 1,400 |
| 2010/11/24 | 1,051 | 1,060 | 1,050 | 1,060 | 1,000 |
| 2010/11/22 | 1,057 | 1,058 | 1,048 | 1,048 | 1,000 |
| 2010/11/19 | 1,040 | 1,050 | 1,039 | 1,050 | 800 |
| 2010/11/18 | 1,040 | 1,047 | 1,036 | 1,036 | 1,500 |
| 2010/11/17 | 1,046 | 1,046 | 1,046 | 1,046 | 100 |
| 2010/11/16 | 1,042 | 1,042 | 1,035 | 1,035 | 1,100 |
| 2010/11/15 | 1,032 | 1,042 | 1,032 | 1,042 | 1,600 |
| 2010/11/12 | 1,042 | 1,042 | 1,031 | 1,031 | 1,200 |
| 2010/11/11 | 1,042 | 1,042 | 1,042 | 1,042 | 300 |
| 2010/11/10 | 1,035 | 1,035 | 1,035 | 1,035 | 300 |
| 2010/11/09 | 1,028 | 1,028 | 1,028 | 1,028 | 200 |
| 2010/11/08 | 1,030 | 1,040 | 1,030 | 1,040 | 600 |
| 2010/11/05 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2010/11/04 | 1,036 | 1,046 | 1,036 | 1,046 | 400 |
| 2010/11/02 | 1,047 | 1,047 | 1,034 | 1,034 | 900 |
| 2010/11/01 | 1,057 | 1,057 | 1,050 | 1,050 | 200 |
| 2010/10/29 | 1,038 | 1,040 | 1,037 | 1,040 | 700 |
| 2010/10/28 | 1,045 | 1,045 | 1,045 | 1,045 | 100 |
| 2010/10/27 | 1,050 | 1,050 | 1,050 | 1,050 | 200 |
| 2010/10/26 | 1,047 | 1,050 | 1,043 | 1,050 | 600 |
| 2010/10/25 | 1,047 | 1,047 | 1,040 | 1,043 | 700 |
| 2010/10/22 | 1,048 | 1,048 | 1,040 | 1,047 | 2,200 |
| 2010/10/21 | 1,048 | 1,048 | 1,031 | 1,031 | 600 |
| 2010/10/20 | 1,035 | 1,049 | 1,035 | 1,049 | 1,100 |
| 2010/10/19 | 1,045 | 1,045 | 1,045 | 1,045 | 200 |
| 2010/10/18 | 1,036 | 1,045 | 1,036 | 1,045 | 500 |
| 2010/10/15 | 1,069 | 1,069 | 1,064 | 1,064 | 2,500 |
| 2010/10/14 | 1,030 | 1,039 | 1,030 | 1,039 | 500 |
| 2010/10/13 | 1,031 | 1,031 | 1,027 | 1,027 | 400 |
| 2010/10/12 | 1,040 | 1,040 | 1,028 | 1,028 | 700 |
| 2010/10/08 | 1,040 | 1,044 | 1,035 | 1,038 | 700 |
| 2010/10/07 | 1,033 | 1,033 | 1,033 | 1,033 | 100 |
| 2010/10/06 | 1,041 | 1,042 | 1,031 | 1,042 | 400 |
| 2010/10/05 | 1,031 | 1,041 | 1,031 | 1,041 | 300 |
| 2010/10/04 | 1,045 | 1,045 | 1,034 | 1,040 | 2,300 |
| 2010/10/01 | 1,045 | 1,045 | 1,045 | 1,045 | 100 |
| 2010/09/30 | 1,044 | 1,044 | 1,036 | 1,036 | 1,000 |
| 2010/09/29 | 1,035 | 1,035 | 1,033 | 1,035 | 1,200 |
| 2010/09/28 | 1,028 | 1,037 | 1,025 | 1,035 | 1,600 |
| 2010/09/27 | 1,016 | 1,020 | 1,015 | 1,020 | 1,200 |
| 2010/09/24 | 1,019 | 1,020 | 1,016 | 1,016 | 1,100 |
| 2010/09/22 | 1,019 | 1,019 | 1,019 | 1,019 | 100 |
| 2010/09/21 | 1,015 | 1,019 | 1,014 | 1,019 | 800 |
| 2010/09/17 | 1,013 | 1,013 | 1,013 | 1,013 | 300 |
| 2010/09/16 | 1,008 | 1,009 | 1,008 | 1,009 | 300 |
| 2010/09/15 | 1,000 | 1,000 | 1,000 | 1,000 | 2,800 |
| 2010/09/14 | 1,010 | 1,011 | 1,005 | 1,005 | 1,100 |
| 2010/09/13 | 1,005 | 1,009 | 1,005 | 1,009 | 700 |
| 2010/09/10 | 998 | 1,000 | 998 | 1,000 | 400 |
| 2010/09/09 | 1,005 | 1,005 | 998 | 998 | 1,300 |
| 2010/09/08 | 1,000 | 1,003 | 1,000 | 1,003 | 300 |
| 2010/09/07 | 1,003 | 1,003 | 1,003 | 1,003 | 100 |
| 2010/09/06 | 994 | 995 | 993 | 995 | 1,300 |
| 2010/09/03 | 0 | 0 | 0 | 1,004 | 0 |
| 2010/09/02 | 1,000 | 1,004 | 999 | 1,004 | 600 |
| 2010/09/01 | 1,009 | 1,009 | 1,000 | 1,000 | 200 |
| 2010/08/31 | 1,000 | 1,000 | 1,000 | 1,000 | 200 |
| 2010/08/30 | 0 | 0 | 0 | 1,007 | 0 |
| 2010/08/27 | 0 | 0 | 0 | 1,007 | 0 |
| 2010/08/26 | 993 | 1,008 | 993 | 1,007 | 800 |
| 2010/08/25 | 992 | 992 | 991 | 992 | 1,600 |
| 2010/08/24 | 990 | 992 | 990 | 992 | 700 |
| 2010/08/23 | 995 | 997 | 993 | 994 | 1,700 |
| 2010/08/20 | 1,004 | 1,004 | 999 | 999 | 1,200 |
| 2010/08/19 | 0 | 0 | 0 | 1,012 | 0 |
| 2010/08/18 | 1,012 | 1,012 | 1,012 | 1,012 | 100 |
| 2010/08/17 | 0 | 0 | 0 | 1,004 | 0 |
| 2010/08/16 | 1,005 | 1,010 | 1,004 | 1,004 | 400 |
| 2010/08/13 | 1,010 | 1,010 | 1,000 | 1,000 | 1,600 |
| 2010/08/12 | 1,002 | 1,002 | 1,000 | 1,002 | 1,100 |
| 2010/08/11 | 1,010 | 1,010 | 1,005 | 1,005 | 300 |
| 2010/08/10 | 1,001 | 1,002 | 1,001 | 1,002 | 600 |
| 2010/08/09 | 1,005 | 1,005 | 1,005 | 1,005 | 100 |
| 2010/08/06 | 1,007 | 1,007 | 1,007 | 1,007 | 200 |
| 2010/08/05 | 1,001 | 1,005 | 1,001 | 1,005 | 300 |
| 2010/08/04 | 0 | 0 | 0 | 1,002 | 0 |
| 2010/08/03 | 1,001 | 1,005 | 1,001 | 1,002 | 700 |
| 2010/08/02 | 1,001 | 1,003 | 1,001 | 1,003 | 400 |
| 2010/07/30 | 1,007 | 1,007 | 1,002 | 1,002 | 300 |
| 2010/07/29 | 1,008 | 1,008 | 1,001 | 1,001 | 600 |
| 2010/07/28 | 1,005 | 1,005 | 1,000 | 1,000 | 1,200 |
| 2010/07/27 | 1,013 | 1,013 | 1,006 | 1,006 | 1,400 |
| 2010/07/26 | 1,009 | 1,010 | 1,009 | 1,010 | 600 |
| 2010/07/23 | 998 | 1,019 | 998 | 1,005 | 2,300 |
| 2010/07/22 | 1,012 | 1,012 | 1,000 | 1,001 | 2,300 |
| 2010/07/21 | 1,006 | 1,013 | 1,000 | 1,000 | 1,600 |
| 2010/07/20 | 1,012 | 1,012 | 1,006 | 1,006 | 400 |
| 2010/07/16 | 1,005 | 1,006 | 1,005 | 1,006 | 1,200 |
| 2010/07/15 | 1,019 | 1,019 | 1,015 | 1,015 | 1,700 |
| 2010/07/14 | 1,005 | 1,014 | 1,005 | 1,014 | 900 |
| 2010/07/13 | 1,004 | 1,008 | 1,004 | 1,005 | 1,200 |
| 2010/07/12 | 1,010 | 1,010 | 1,003 | 1,004 | 1,300 |
| 2010/07/09 | 1,004 | 1,009 | 1,004 | 1,009 | 1,100 |
| 2010/07/08 | 1,004 | 1,009 | 1,004 | 1,009 | 1,100 |
| 2010/07/07 | 1,019 | 1,019 | 1,015 | 1,015 | 500 |
| 2010/07/06 | 1,015 | 1,019 | 1,015 | 1,019 | 300 |
| 2010/07/05 | 1,023 | 1,023 | 1,012 | 1,012 | 500 |
| 2010/07/02 | 1,010 | 1,025 | 1,010 | 1,023 | 300 |
| 2010/07/01 | 1,016 | 1,020 | 1,007 | 1,010 | 500 |
| 2010/06/30 | 1,066 | 1,066 | 1,005 | 1,005 | 4,000 |
| 2010/06/29 | 1,017 | 1,035 | 1,001 | 1,001 | 3,800 |
| 2010/06/28 | 1,047 | 1,067 | 1,015 | 1,015 | 7,600 |
| 2010/06/25 | 1,148 | 1,148 | 1,137 | 1,147 | 5,700 |
| 2010/06/24 | 1,155 | 1,155 | 1,142 | 1,148 | 3,200 |
| 2010/06/23 | 1,149 | 1,155 | 1,149 | 1,155 | 900 |
| 2010/06/22 | 1,148 | 1,149 | 1,145 | 1,149 | 1,100 |
| 2010/06/21 | 1,150 | 1,155 | 1,131 | 1,131 | 3,400 |
| 2010/06/18 | 1,159 | 1,160 | 1,157 | 1,160 | 1,200 |
| 2010/06/17 | 1,159 | 1,159 | 1,158 | 1,158 | 400 |
| 2010/06/16 | 1,159 | 1,160 | 1,131 | 1,158 | 2,900 |
| 2010/06/15 | 1,159 | 1,159 | 1,155 | 1,159 | 2,400 |
| 2010/06/14 | 1,158 | 1,158 | 1,152 | 1,156 | 1,600 |
| 2010/06/11 | 1,150 | 1,152 | 1,147 | 1,152 | 500 |
| 2010/06/10 | 1,140 | 1,150 | 1,140 | 1,150 | 400 |
| 2010/06/09 | 1,150 | 1,150 | 1,130 | 1,149 | 1,500 |
| 2010/06/08 | 1,150 | 1,150 | 1,145 | 1,145 | 400 |
| 2010/06/07 | 1,155 | 1,155 | 1,150 | 1,150 | 800 |
| 2010/06/04 | 1,150 | 1,151 | 1,150 | 1,151 | 700 |
| 2010/06/03 | 1,155 | 1,155 | 1,151 | 1,154 | 1,000 |
| 2010/06/02 | 1,156 | 1,156 | 1,150 | 1,155 | 2,100 |
| 2010/06/01 | 1,159 | 1,159 | 1,133 | 1,133 | 600 |
| 2010/05/31 | 1,130 | 1,160 | 1,130 | 1,160 | 2,000 |
| 2010/05/28 | 1,135 | 1,139 | 1,111 | 1,111 | 1,400 |
| 2010/05/27 | 1,115 | 1,128 | 1,115 | 1,128 | 200 |
| 2010/05/26 | 1,118 | 1,118 | 1,081 | 1,081 | 500 |
| 2010/05/25 | 1,135 | 1,135 | 1,120 | 1,120 | 800 |
| 2010/05/24 | 1,131 | 1,135 | 1,131 | 1,135 | 300 |
| 2010/05/21 | 1,135 | 1,135 | 1,130 | 1,130 | 1,200 |
| 2010/05/20 | 1,131 | 1,150 | 1,131 | 1,150 | 1,300 |
| 2010/05/19 | 1,143 | 1,143 | 1,143 | 1,143 | 300 |
| 2010/05/18 | 1,143 | 1,150 | 1,143 | 1,150 | 500 |
| 2010/05/17 | 1,160 | 1,162 | 1,145 | 1,145 | 1,600 |
| 2010/05/14 | 1,168 | 1,168 | 1,144 | 1,164 | 1,500 |
| 2010/05/13 | 1,131 | 1,142 | 1,131 | 1,142 | 700 |
| 2010/05/12 | 1,131 | 1,133 | 1,130 | 1,130 | 1,500 |
| 2010/05/11 | 1,135 | 1,141 | 1,133 | 1,133 | 800 |
| 2010/05/10 | 1,135 | 1,135 | 1,134 | 1,134 | 500 |
| 2010/05/07 | 1,135 | 1,135 | 1,120 | 1,135 | 1,900 |
| 2010/05/06 | 1,139 | 1,142 | 1,136 | 1,136 | 900 |
| 2010/04/30 | 1,141 | 1,142 | 1,135 | 1,142 | 1,100 |
| 2010/04/28 | 1,115 | 1,143 | 1,115 | 1,142 | 2,700 |
| 2010/04/27 | 1,113 | 1,115 | 1,110 | 1,115 | 1,200 |
| 2010/04/26 | 1,114 | 1,114 | 1,110 | 1,114 | 1,500 |
| 2010/04/23 | 1,114 | 1,114 | 1,114 | 1,114 | 200 |
| 2010/04/22 | 1,101 | 1,114 | 1,101 | 1,113 | 800 |
| 2010/04/21 | 1,115 | 1,115 | 1,115 | 1,115 | 400 |
| 2010/04/20 | 1,115 | 1,115 | 1,110 | 1,115 | 700 |
| 2010/04/19 | 1,111 | 1,115 | 1,100 | 1,115 | 1,100 |
| 2010/04/16 | 1,100 | 1,100 | 1,100 | 1,100 | 1,500 |
| 2010/04/15 | 1,120 | 1,120 | 1,110 | 1,110 | 1,700 |
| 2010/04/14 | 1,110 | 1,110 | 1,109 | 1,109 | 600 |
| 2010/04/13 | 1,100 | 1,110 | 1,100 | 1,100 | 300 |
| 2010/04/12 | 1,100 | 1,100 | 1,096 | 1,100 | 1,100 |
| 2010/04/09 | 1,099 | 1,109 | 1,099 | 1,109 | 700 |
| 2010/04/08 | 1,088 | 1,092 | 1,087 | 1,092 | 600 |
| 2010/04/07 | 1,101 | 1,101 | 1,056 | 1,077 | 5,300 |
| 2010/04/06 | 1,105 | 1,111 | 1,103 | 1,111 | 900 |
| 2010/04/05 | 1,100 | 1,100 | 1,098 | 1,100 | 800 |
| 2010/04/02 | 1,100 | 1,110 | 1,095 | 1,095 | 2,100 |
| 2010/04/01 | 1,099 | 1,100 | 1,096 | 1,096 | 800 |
| 2010/03/31 | 1,087 | 1,100 | 1,079 | 1,079 | 2,500 |
| 2010/03/30 | 1,069 | 1,069 | 1,069 | 1,069 | 800 |
| 2010/03/29 | 1,045 | 1,050 | 1,045 | 1,050 | 1,500 |
| 2010/03/26 | 1,031 | 1,033 | 1,031 | 1,032 | 500 |
| 2010/03/25 | 1,027 | 1,037 | 1,027 | 1,031 | 600 |
| 2010/03/24 | 1,031 | 1,031 | 1,026 | 1,027 | 400 |
| 2010/03/23 | 1,027 | 1,027 | 1,027 | 1,027 | 100 |
| 2010/03/19 | 1,021 | 1,046 | 1,021 | 1,024 | 2,100 |
| 2010/03/18 | 1,035 | 1,049 | 1,035 | 1,035 | 1,100 |
| 2010/03/17 | 1,039 | 1,039 | 1,033 | 1,034 | 600 |
| 2010/03/16 | 1,033 | 1,033 | 1,022 | 1,022 | 200 |
| 2010/03/15 | 1,029 | 1,029 | 1,004 | 1,018 | 2,400 |
| 2010/03/12 | 1,006 | 1,010 | 1,005 | 1,005 | 1,300 |
| 2010/03/11 | 1,008 | 1,008 | 1,005 | 1,005 | 400 |
| 2010/03/10 | 1,018 | 1,018 | 1,006 | 1,010 | 300 |
| 2010/03/09 | 1,010 | 1,010 | 1,001 | 1,001 | 2,200 |
| 2010/03/08 | 1,010 | 1,010 | 1,006 | 1,010 | 900 |
| 2010/03/05 | 1,007 | 1,010 | 1,007 | 1,010 | 400 |
| 2010/03/04 | 1,019 | 1,019 | 1,005 | 1,006 | 300 |
| 2010/03/03 | 1,003 | 1,004 | 1,003 | 1,003 | 2,000 |
| 2010/03/02 | 1,015 | 1,015 | 1,015 | 1,015 | 100 |
| 2010/03/01 | 1,012 | 1,012 | 1,012 | 1,012 | 200 |
| 2010/02/26 | 1,008 | 1,014 | 1,008 | 1,014 | 200 |
| 2010/02/25 | 1,007 | 1,008 | 1,007 | 1,008 | 200 |
| 2010/02/24 | 1,008 | 1,020 | 1,008 | 1,020 | 200 |
| 2010/02/23 | 1,010 | 1,010 | 1,007 | 1,007 | 400 |
| 2010/02/22 | 1,012 | 1,012 | 1,005 | 1,005 | 600 |
| 2010/02/19 | 1,005 | 1,008 | 1,005 | 1,008 | 600 |
| 2010/02/18 | 1,020 | 1,020 | 1,020 | 1,020 | 200 |
| 2010/02/16 | 1,020 | 1,020 | 1,020 | 1,020 | 100 |
| 2010/02/15 | 1,040 | 1,040 | 1,040 | 1,040 | 1,200 |
| 2010/02/12 | 1,020 | 1,020 | 1,017 | 1,017 | 200 |
| 2010/02/08 | 1,020 | 1,040 | 1,020 | 1,040 | 700 |
| 2010/02/05 | 1,017 | 1,017 | 1,017 | 1,017 | 200 |
| 2010/02/04 | 1,020 | 1,020 | 1,019 | 1,019 | 300 |
| 2010/02/03 | 1,028 | 1,028 | 1,022 | 1,022 | 200 |
| 2010/02/02 | 1,020 | 1,020 | 1,020 | 1,020 | 400 |
| 2010/02/01 | 1,028 | 1,028 | 1,028 | 1,028 | 100 |
| 2010/01/29 | 1,030 | 1,030 | 1,024 | 1,024 | 300 |
| 2010/01/28 | 1,022 | 1,022 | 1,022 | 1,022 | 200 |
| 2010/01/27 | 1,035 | 1,035 | 1,035 | 1,035 | 100 |
| 2010/01/26 | 1,036 | 1,037 | 1,036 | 1,037 | 400 |
| 2010/01/25 | 1,046 | 1,046 | 1,037 | 1,037 | 200 |
| 2010/01/21 | 1,048 | 1,048 | 1,030 | 1,030 | 200 |
| 2010/01/20 | 1,040 | 1,048 | 1,040 | 1,040 | 400 |
| 2010/01/19 | 1,048 | 1,048 | 1,041 | 1,041 | 200 |
| 2010/01/18 | 1,049 | 1,049 | 1,041 | 1,041 | 400 |
| 2010/01/15 | 1,050 | 1,050 | 1,048 | 1,049 | 1,700 |
| 2010/01/14 | 1,034 | 1,038 | 1,025 | 1,038 | 1,000 |
| 2010/01/13 | 1,034 | 1,034 | 1,029 | 1,029 | 500 |
| 2010/01/12 | 1,030 | 1,034 | 1,029 | 1,034 | 500 |
| 2010/01/08 | 1,024 | 1,024 | 1,024 | 1,024 | 500 |
| 2010/01/07 | 1,020 | 1,020 | 1,015 | 1,016 | 600 |
| 2010/01/06 | 1,020 | 1,029 | 1,014 | 1,020 | 1,100 |
| 2010/01/05 | 1,012 | 1,034 | 1,012 | 1,034 | 700 |
| 2010/01/04 | 1,025 | 1,025 | 1,010 | 1,011 | 1,900 |