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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,495 | 1,505 | 1,493 | 1,505 | 1,800 |
| 2013/12/27 | 1,490 | 1,499 | 1,490 | 1,499 | 3,300 |
| 2013/12/26 | 1,480 | 1,489 | 1,470 | 1,486 | 17,900 |
| 2013/12/25 | 1,540 | 1,560 | 1,538 | 1,560 | 14,000 |
| 2013/12/24 | 1,540 | 1,559 | 1,539 | 1,552 | 7,800 |
| 2013/12/20 | 1,540 | 1,545 | 1,538 | 1,538 | 4,900 |
| 2013/12/19 | 1,541 | 1,545 | 1,539 | 1,539 | 4,300 |
| 2013/12/18 | 1,560 | 1,560 | 1,541 | 1,541 | 3,400 |
| 2013/12/17 | 1,555 | 1,559 | 1,550 | 1,558 | 5,000 |
| 2013/12/16 | 1,559 | 1,559 | 1,555 | 1,558 | 4,000 |
| 2013/12/13 | 1,560 | 1,561 | 1,555 | 1,561 | 4,700 |
| 2013/12/12 | 1,560 | 1,560 | 1,551 | 1,560 | 3,200 |
| 2013/12/11 | 1,555 | 1,559 | 1,552 | 1,559 | 2,100 |
| 2013/12/10 | 1,551 | 1,555 | 1,551 | 1,555 | 1,200 |
| 2013/12/09 | 1,559 | 1,560 | 1,551 | 1,556 | 5,400 |
| 2013/12/06 | 1,559 | 1,560 | 1,558 | 1,559 | 2,500 |
| 2013/12/05 | 1,558 | 1,561 | 1,558 | 1,560 | 3,200 |
| 2013/12/04 | 1,554 | 1,560 | 1,554 | 1,560 | 2,300 |
| 2013/12/03 | 1,589 | 1,589 | 1,554 | 1,554 | 4,000 |
| 2013/12/02 | 1,545 | 1,560 | 1,540 | 1,560 | 3,500 |
| 2013/11/29 | 1,546 | 1,546 | 1,536 | 1,538 | 3,700 |
| 2013/11/28 | 1,540 | 1,547 | 1,538 | 1,547 | 3,000 |
| 2013/11/27 | 1,540 | 1,540 | 1,536 | 1,538 | 3,400 |
| 2013/11/26 | 1,539 | 1,540 | 1,536 | 1,536 | 1,500 |
| 2013/11/25 | 1,535 | 1,540 | 1,534 | 1,534 | 2,100 |
| 2013/11/22 | 1,539 | 1,540 | 1,534 | 1,534 | 3,000 |
| 2013/11/21 | 1,544 | 1,550 | 1,541 | 1,541 | 1,500 |
| 2013/11/20 | 1,544 | 1,545 | 1,543 | 1,544 | 1,000 |
| 2013/11/19 | 1,545 | 1,545 | 1,541 | 1,544 | 1,200 |
| 2013/11/18 | 1,545 | 1,545 | 1,540 | 1,542 | 1,700 |
| 2013/11/15 | 1,545 | 1,545 | 1,527 | 1,544 | 4,500 |
| 2013/11/14 | 1,540 | 1,542 | 1,535 | 1,542 | 2,300 |
| 2013/11/13 | 1,529 | 1,530 | 1,526 | 1,526 | 1,200 |
| 2013/11/12 | 1,521 | 1,522 | 1,521 | 1,522 | 300 |
| 2013/11/11 | 1,518 | 1,521 | 1,513 | 1,514 | 1,800 |
| 2013/11/08 | 1,518 | 1,518 | 1,511 | 1,517 | 300 |
| 2013/11/07 | 1,518 | 1,522 | 1,508 | 1,509 | 2,300 |
| 2013/11/06 | 1,520 | 1,523 | 1,507 | 1,512 | 3,200 |
| 2013/11/05 | 1,523 | 1,530 | 1,523 | 1,523 | 1,800 |
| 2013/11/01 | 1,528 | 1,529 | 1,520 | 1,520 | 2,700 |
| 2013/10/31 | 1,525 | 1,526 | 1,524 | 1,524 | 3,500 |
| 2013/10/30 | 1,524 | 1,525 | 1,523 | 1,524 | 1,000 |
| 2013/10/29 | 1,530 | 1,530 | 1,524 | 1,524 | 3,900 |
| 2013/10/28 | 1,541 | 1,543 | 1,526 | 1,527 | 7,000 |
| 2013/10/25 | 1,505 | 1,524 | 1,505 | 1,521 | 900 |
| 2013/10/24 | 1,510 | 1,524 | 1,505 | 1,524 | 1,900 |
| 2013/10/23 | 1,527 | 1,529 | 1,518 | 1,524 | 2,600 |
| 2013/10/22 | 1,529 | 1,530 | 1,526 | 1,526 | 600 |
| 2013/10/21 | 1,530 | 1,531 | 1,525 | 1,525 | 1,800 |
| 2013/10/18 | 1,528 | 1,529 | 1,518 | 1,518 | 600 |
| 2013/10/17 | 1,520 | 1,520 | 1,520 | 1,520 | 100 |
| 2013/10/16 | 1,519 | 1,531 | 1,518 | 1,530 | 1,200 |
| 2013/10/15 | 1,544 | 1,544 | 1,519 | 1,541 | 3,600 |
| 2013/10/11 | 1,513 | 1,543 | 1,513 | 1,531 | 2,800 |
| 2013/10/10 | 1,480 | 1,494 | 1,480 | 1,494 | 1,900 |
| 2013/10/09 | 1,488 | 1,490 | 1,487 | 1,490 | 400 |
| 2013/10/08 | 1,480 | 1,485 | 1,480 | 1,485 | 800 |
| 2013/10/07 | 1,496 | 1,499 | 1,475 | 1,480 | 4,900 |
| 2013/10/04 | 1,501 | 1,501 | 1,494 | 1,495 | 1,100 |
| 2013/10/03 | 1,484 | 1,511 | 1,484 | 1,495 | 3,000 |
| 2013/10/02 | 1,521 | 1,530 | 1,490 | 1,517 | 3,000 |
| 2013/10/01 | 1,548 | 1,548 | 1,518 | 1,518 | 4,200 |
| 2013/09/30 | 1,546 | 1,549 | 1,535 | 1,548 | 2,400 |
| 2013/09/27 | 1,538 | 1,550 | 1,534 | 1,546 | 2,500 |
| 2013/09/26 | 1,505 | 1,539 | 1,505 | 1,535 | 2,800 |
| 2013/09/25 | 1,513 | 1,513 | 1,500 | 1,500 | 2,900 |
| 2013/09/24 | 1,491 | 1,512 | 1,490 | 1,512 | 6,500 |
| 2013/09/20 | 1,460 | 1,500 | 1,460 | 1,490 | 1,700 |
| 2013/09/19 | 1,455 | 1,460 | 1,453 | 1,460 | 1,300 |
| 2013/09/18 | 1,450 | 1,453 | 1,450 | 1,453 | 1,600 |
| 2013/09/17 | 1,450 | 1,451 | 1,447 | 1,449 | 1,400 |
| 2013/09/13 | 1,449 | 1,449 | 1,442 | 1,445 | 2,000 |
| 2013/09/12 | 1,445 | 1,448 | 1,442 | 1,445 | 1,800 |
| 2013/09/11 | 1,446 | 1,446 | 1,443 | 1,443 | 900 |
| 2013/09/10 | 1,443 | 1,449 | 1,443 | 1,444 | 1,500 |
| 2013/09/09 | 1,467 | 1,467 | 1,441 | 1,443 | 3,100 |
| 2013/09/06 | 1,437 | 1,442 | 1,431 | 1,442 | 2,200 |
| 2013/09/05 | 1,437 | 1,437 | 1,437 | 1,437 | 200 |
| 2013/09/03 | 1,423 | 1,437 | 1,419 | 1,437 | 400 |
| 2013/09/02 | 1,416 | 1,416 | 1,416 | 1,416 | 800 |
| 2013/08/30 | 1,430 | 1,430 | 1,415 | 1,415 | 900 |
| 2013/08/29 | 1,428 | 1,428 | 1,415 | 1,415 | 900 |
| 2013/08/28 | 1,435 | 1,435 | 1,428 | 1,428 | 400 |
| 2013/08/27 | 1,430 | 1,439 | 1,425 | 1,435 | 3,900 |
| 2013/08/26 | 1,437 | 1,437 | 1,431 | 1,431 | 700 |
| 2013/08/23 | 1,439 | 1,440 | 1,424 | 1,424 | 900 |
| 2013/08/22 | 1,430 | 1,439 | 1,419 | 1,419 | 1,100 |
| 2013/08/21 | 1,435 | 1,439 | 1,435 | 1,435 | 900 |
| 2013/08/20 | 1,440 | 1,440 | 1,437 | 1,440 | 600 |
| 2013/08/19 | 1,446 | 1,447 | 1,440 | 1,440 | 900 |
| 2013/08/16 | 1,447 | 1,447 | 1,439 | 1,447 | 800 |
| 2013/08/15 | 1,444 | 1,447 | 1,437 | 1,446 | 1,700 |
| 2013/08/14 | 1,437 | 1,442 | 1,435 | 1,436 | 700 |
| 2013/08/13 | 1,437 | 1,437 | 1,432 | 1,432 | 200 |
| 2013/08/12 | 1,429 | 1,442 | 1,429 | 1,442 | 300 |
| 2013/08/09 | 1,440 | 1,440 | 1,440 | 1,440 | 100 |
| 2013/08/08 | 1,425 | 1,433 | 1,425 | 1,433 | 1,600 |
| 2013/08/07 | 1,433 | 1,433 | 1,433 | 1,433 | 100 |
| 2013/08/06 | 1,429 | 1,429 | 1,427 | 1,427 | 400 |
| 2013/08/05 | 1,427 | 1,445 | 1,427 | 1,429 | 700 |
| 2013/08/02 | 1,415 | 1,430 | 1,415 | 1,430 | 500 |
| 2013/08/01 | 1,431 | 1,442 | 1,398 | 1,398 | 2,400 |
| 2013/07/31 | 1,439 | 1,444 | 1,430 | 1,430 | 500 |
| 2013/07/30 | 1,431 | 1,445 | 1,431 | 1,445 | 700 |
| 2013/07/29 | 1,433 | 1,439 | 1,432 | 1,439 | 500 |
| 2013/07/26 | 1,442 | 1,442 | 1,433 | 1,433 | 700 |
| 2013/07/25 | 1,445 | 1,450 | 1,437 | 1,448 | 1,300 |
| 2013/07/24 | 1,445 | 1,445 | 1,436 | 1,440 | 600 |
| 2013/07/23 | 1,436 | 1,446 | 1,435 | 1,446 | 500 |
| 2013/07/22 | 1,442 | 1,442 | 1,430 | 1,442 | 500 |
| 2013/07/19 | 1,435 | 1,435 | 1,426 | 1,430 | 1,600 |
| 2013/07/18 | 1,444 | 1,450 | 1,430 | 1,430 | 2,600 |
| 2013/07/17 | 1,428 | 1,444 | 1,428 | 1,431 | 1,100 |
| 2013/07/16 | 1,428 | 1,444 | 1,428 | 1,431 | 1,200 |
| 2013/07/12 | 1,438 | 1,438 | 1,425 | 1,436 | 1,300 |
| 2013/07/11 | 1,435 | 1,438 | 1,420 | 1,438 | 3,100 |
| 2013/07/10 | 1,430 | 1,435 | 1,430 | 1,431 | 1,200 |
| 2013/07/09 | 1,421 | 1,430 | 1,421 | 1,430 | 2,000 |
| 2013/07/08 | 1,421 | 1,440 | 1,421 | 1,428 | 1,100 |
| 2013/07/05 | 1,421 | 1,435 | 1,420 | 1,420 | 800 |
| 2013/07/04 | 1,421 | 1,430 | 1,417 | 1,417 | 1,500 |
| 2013/07/03 | 1,429 | 1,429 | 1,415 | 1,416 | 700 |
| 2013/07/02 | 1,400 | 1,413 | 1,400 | 1,413 | 700 |
| 2013/07/01 | 1,381 | 1,427 | 1,381 | 1,427 | 3,300 |
| 2013/06/28 | 1,369 | 1,415 | 1,362 | 1,389 | 3,300 |
| 2013/06/27 | 1,416 | 1,428 | 1,336 | 1,399 | 6,300 |
| 2013/06/26 | 1,439 | 1,445 | 1,428 | 1,431 | 9,900 |
| 2013/06/25 | 1,501 | 1,515 | 1,501 | 1,515 | 8,100 |
| 2013/06/24 | 1,503 | 1,510 | 1,495 | 1,507 | 9,700 |
| 2013/06/21 | 1,497 | 1,515 | 1,495 | 1,506 | 2,600 |
| 2013/06/20 | 1,500 | 1,514 | 1,496 | 1,498 | 4,300 |
| 2013/06/19 | 1,500 | 1,500 | 1,495 | 1,496 | 1,800 |
| 2013/06/18 | 1,492 | 1,500 | 1,490 | 1,499 | 900 |
| 2013/06/17 | 1,460 | 1,495 | 1,460 | 1,470 | 3,500 |
| 2013/06/14 | 1,520 | 1,520 | 1,456 | 1,472 | 5,600 |
| 2013/06/13 | 1,507 | 1,510 | 1,450 | 1,510 | 2,900 |
| 2013/06/12 | 1,457 | 1,497 | 1,425 | 1,497 | 3,300 |
| 2013/06/11 | 1,470 | 1,480 | 1,453 | 1,465 | 2,200 |
| 2013/06/10 | 1,379 | 1,410 | 1,379 | 1,410 | 6,900 |
| 2013/06/07 | 1,459 | 1,459 | 1,302 | 1,365 | 8,100 |
| 2013/06/06 | 1,476 | 1,480 | 1,461 | 1,470 | 2,500 |
| 2013/06/05 | 1,475 | 1,507 | 1,475 | 1,481 | 1,300 |
| 2013/06/04 | 1,470 | 1,475 | 1,445 | 1,475 | 4,200 |
| 2013/06/03 | 1,520 | 1,520 | 1,470 | 1,475 | 5,400 |
| 2013/05/31 | 1,548 | 1,550 | 1,530 | 1,530 | 2,000 |
| 2013/05/30 | 1,570 | 1,570 | 1,550 | 1,550 | 5,800 |
| 2013/05/29 | 1,548 | 1,574 | 1,548 | 1,570 | 5,100 |
| 2013/05/28 | 1,550 | 1,561 | 1,535 | 1,545 | 4,800 |
| 2013/05/27 | 1,610 | 1,610 | 1,566 | 1,599 | 4,900 |
| 2013/05/24 | 1,635 | 1,640 | 1,610 | 1,620 | 2,900 |
| 2013/05/23 | 1,673 | 1,673 | 1,609 | 1,665 | 3,500 |
| 2013/05/22 | 1,670 | 1,685 | 1,670 | 1,673 | 1,800 |
| 2013/05/21 | 1,678 | 1,678 | 1,651 | 1,670 | 1,800 |
| 2013/05/20 | 1,624 | 1,645 | 1,624 | 1,645 | 1,300 |
| 2013/05/17 | 1,594 | 1,648 | 1,590 | 1,603 | 4,500 |
| 2013/05/16 | 1,660 | 1,660 | 1,611 | 1,620 | 7,100 |
| 2013/05/15 | 1,699 | 1,699 | 1,652 | 1,660 | 5,500 |
| 2013/05/14 | 1,710 | 1,710 | 1,690 | 1,699 | 2,100 |
| 2013/05/13 | 1,700 | 1,700 | 1,694 | 1,696 | 3,700 |
| 2013/05/10 | 1,700 | 1,700 | 1,672 | 1,690 | 5,400 |
| 2013/05/09 | 1,700 | 1,720 | 1,698 | 1,698 | 4,500 |
| 2013/05/08 | 1,680 | 1,720 | 1,680 | 1,700 | 2,800 |
| 2013/05/07 | 1,649 | 1,670 | 1,641 | 1,670 | 3,500 |
| 2013/05/02 | 1,625 | 1,648 | 1,625 | 1,634 | 3,600 |
| 2013/05/01 | 1,603 | 1,620 | 1,603 | 1,619 | 1,900 |
| 2013/04/30 | 1,585 | 1,600 | 1,582 | 1,600 | 4,000 |
| 2013/04/26 | 1,580 | 1,599 | 1,573 | 1,575 | 3,400 |
| 2013/04/25 | 1,588 | 1,620 | 1,571 | 1,571 | 3,500 |
| 2013/04/24 | 1,549 | 1,549 | 1,542 | 1,548 | 1,100 |
| 2013/04/23 | 1,530 | 1,550 | 1,530 | 1,530 | 800 |
| 2013/04/22 | 1,517 | 1,550 | 1,515 | 1,530 | 4,800 |
| 2013/04/19 | 1,517 | 1,520 | 1,515 | 1,517 | 1,700 |
| 2013/04/18 | 1,519 | 1,519 | 1,517 | 1,517 | 300 |
| 2013/04/17 | 1,519 | 1,522 | 1,508 | 1,512 | 1,700 |
| 2013/04/16 | 1,500 | 1,519 | 1,500 | 1,519 | 500 |
| 2013/04/15 | 1,512 | 1,514 | 1,502 | 1,502 | 2,700 |
| 2013/04/12 | 1,512 | 1,512 | 1,509 | 1,512 | 600 |
| 2013/04/11 | 1,508 | 1,513 | 1,508 | 1,508 | 1,100 |
| 2013/04/10 | 1,510 | 1,525 | 1,508 | 1,508 | 3,000 |
| 2013/04/09 | 1,504 | 1,513 | 1,500 | 1,510 | 2,200 |
| 2013/04/08 | 1,501 | 1,518 | 1,501 | 1,503 | 1,900 |
| 2013/04/05 | 1,510 | 1,510 | 1,490 | 1,490 | 2,600 |
| 2013/04/04 | 1,494 | 1,506 | 1,478 | 1,499 | 2,000 |
| 2013/04/03 | 1,504 | 1,510 | 1,495 | 1,509 | 3,000 |
| 2013/04/02 | 1,520 | 1,527 | 1,481 | 1,523 | 6,600 |
| 2013/04/01 | 1,578 | 1,578 | 1,540 | 1,543 | 4,800 |
| 2013/03/29 | 1,565 | 1,577 | 1,565 | 1,574 | 4,800 |
| 2013/03/28 | 1,550 | 1,580 | 1,540 | 1,560 | 6,100 |
| 2013/03/27 | 1,520 | 1,550 | 1,520 | 1,530 | 4,600 |
| 2013/03/26 | 1,477 | 1,491 | 1,476 | 1,491 | 3,400 |
| 2013/03/25 | 1,520 | 1,520 | 1,476 | 1,476 | 6,900 |
| 2013/03/22 | 1,450 | 1,495 | 1,450 | 1,489 | 4,500 |
| 2013/03/21 | 1,400 | 1,440 | 1,400 | 1,430 | 7,600 |
| 2013/03/19 | 1,389 | 1,389 | 1,381 | 1,388 | 3,000 |
| 2013/03/18 | 1,359 | 1,398 | 1,350 | 1,389 | 3,000 |
| 2013/03/15 | 1,350 | 1,355 | 1,341 | 1,354 | 2,900 |
| 2013/03/14 | 1,340 | 1,344 | 1,335 | 1,344 | 3,900 |
| 2013/03/13 | 1,345 | 1,345 | 1,326 | 1,328 | 1,900 |
| 2013/03/12 | 1,299 | 1,344 | 1,295 | 1,344 | 7,600 |
| 2013/03/11 | 1,296 | 1,297 | 1,288 | 1,293 | 2,600 |
| 2013/03/08 | 1,285 | 1,295 | 1,283 | 1,285 | 1,600 |
| 2013/03/07 | 1,296 | 1,296 | 1,282 | 1,282 | 1,700 |
| 2013/03/06 | 1,296 | 1,296 | 1,269 | 1,275 | 2,100 |
| 2013/03/05 | 1,270 | 1,280 | 1,267 | 1,267 | 1,900 |
| 2013/03/04 | 1,298 | 1,298 | 1,265 | 1,270 | 3,800 |
| 2013/03/01 | 1,270 | 1,270 | 1,265 | 1,265 | 3,900 |
| 2013/02/28 | 1,287 | 1,287 | 1,262 | 1,270 | 900 |
| 2013/02/27 | 1,300 | 1,300 | 1,245 | 1,265 | 3,100 |
| 2013/02/26 | 1,230 | 1,230 | 1,230 | 1,230 | 1,600 |
| 2013/02/25 | 1,223 | 1,230 | 1,220 | 1,230 | 3,200 |
| 2013/02/22 | 1,223 | 1,226 | 1,223 | 1,223 | 1,400 |
| 2013/02/21 | 1,222 | 1,222 | 1,222 | 1,222 | 100 |
| 2013/02/20 | 1,217 | 1,233 | 1,215 | 1,217 | 600 |
| 2013/02/19 | 1,212 | 1,216 | 1,212 | 1,216 | 500 |
| 2013/02/18 | 1,217 | 1,217 | 1,212 | 1,213 | 900 |
| 2013/02/15 | 1,233 | 1,233 | 1,214 | 1,218 | 1,700 |
| 2013/02/14 | 1,225 | 1,232 | 1,220 | 1,220 | 1,800 |
| 2013/02/13 | 1,218 | 1,220 | 1,212 | 1,215 | 900 |
| 2013/02/12 | 1,209 | 1,218 | 1,209 | 1,218 | 1,900 |
| 2013/02/08 | 1,217 | 1,217 | 1,210 | 1,210 | 800 |
| 2013/02/07 | 1,210 | 1,219 | 1,208 | 1,218 | 900 |
| 2013/02/06 | 1,208 | 1,220 | 1,208 | 1,211 | 700 |
| 2013/02/05 | 1,215 | 1,219 | 1,202 | 1,209 | 2,000 |
| 2013/02/04 | 1,213 | 1,217 | 1,213 | 1,213 | 1,300 |
| 2013/02/01 | 1,203 | 1,213 | 1,203 | 1,210 | 800 |
| 2013/01/31 | 1,205 | 1,205 | 1,200 | 1,200 | 1,300 |
| 2013/01/30 | 1,210 | 1,213 | 1,204 | 1,204 | 1,700 |
| 2013/01/29 | 1,202 | 1,205 | 1,202 | 1,205 | 400 |
| 2013/01/28 | 1,196 | 1,203 | 1,196 | 1,203 | 700 |
| 2013/01/25 | 1,200 | 1,200 | 1,195 | 1,196 | 400 |
| 2013/01/24 | 1,195 | 1,200 | 1,195 | 1,200 | 900 |
| 2013/01/23 | 1,195 | 1,195 | 1,195 | 1,195 | 300 |
| 2013/01/22 | 1,198 | 1,200 | 1,195 | 1,195 | 2,000 |
| 2013/01/21 | 1,193 | 1,198 | 1,191 | 1,198 | 900 |
| 2013/01/18 | 1,186 | 1,195 | 1,184 | 1,193 | 1,900 |
| 2013/01/17 | 1,183 | 1,191 | 1,183 | 1,184 | 1,000 |
| 2013/01/16 | 1,184 | 1,188 | 1,183 | 1,188 | 1,400 |
| 2013/01/15 | 1,185 | 1,186 | 1,182 | 1,184 | 2,500 |
| 2013/01/11 | 1,182 | 1,183 | 1,179 | 1,181 | 1,400 |
| 2013/01/10 | 1,176 | 1,181 | 1,176 | 1,178 | 1,400 |
| 2013/01/09 | 1,177 | 1,178 | 1,175 | 1,175 | 1,100 |
| 2013/01/08 | 1,177 | 1,177 | 1,175 | 1,176 | 1,700 |
| 2013/01/07 | 1,172 | 1,176 | 1,172 | 1,176 | 2,000 |
| 2013/01/04 | 1,170 | 1,172 | 1,170 | 1,172 | 2,000 |