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 |
|---|---|---|---|---|---|
| 2018/12/28 | 819 | 874 | 819 | 864 | 6,000 |
| 2018/12/27 | 803 | 840 | 803 | 840 | 6,700 |
| 2018/12/26 | 800 | 800 | 754 | 766 | 3,900 |
| 2018/12/25 | 765 | 778 | 743 | 749 | 25,800 |
| 2018/12/21 | 820 | 820 | 761 | 761 | 21,800 |
| 2018/12/20 | 895 | 895 | 845 | 845 | 9,200 |
| 2018/12/19 | 940 | 940 | 900 | 900 | 7,200 |
| 2018/12/18 | 970 | 973 | 938 | 939 | 7,400 |
| 2018/12/17 | 1,020 | 1,020 | 954 | 986 | 10,600 |
| 2018/12/14 | 1,051 | 1,066 | 1,033 | 1,037 | 5,800 |
| 2018/12/13 | 1,112 | 1,112 | 1,056 | 1,068 | 6,400 |
| 2018/12/12 | 1,140 | 1,141 | 1,114 | 1,119 | 3,300 |
| 2018/12/11 | 1,166 | 1,170 | 1,141 | 1,141 | 3,500 |
| 2018/12/10 | 1,181 | 1,181 | 1,165 | 1,165 | 5,900 |
| 2018/12/07 | 1,160 | 1,198 | 1,158 | 1,182 | 2,400 |
| 2018/12/06 | 1,185 | 1,200 | 1,159 | 1,159 | 6,900 |
| 2018/12/05 | 1,185 | 1,200 | 1,181 | 1,185 | 4,400 |
| 2018/12/04 | 1,193 | 1,198 | 1,180 | 1,198 | 4,600 |
| 2018/12/03 | 1,200 | 1,200 | 1,191 | 1,193 | 11,000 |
| 2018/11/30 | 1,229 | 1,229 | 1,214 | 1,214 | 5,600 |
| 2018/11/29 | 1,235 | 1,235 | 1,227 | 1,229 | 5,100 |
| 2018/11/28 | 1,227 | 1,252 | 1,227 | 1,237 | 3,600 |
| 2018/11/27 | 1,240 | 1,240 | 1,225 | 1,226 | 4,100 |
| 2018/11/26 | 1,247 | 1,265 | 1,234 | 1,240 | 5,200 |
| 2018/11/22 | 1,240 | 1,267 | 1,230 | 1,267 | 3,000 |
| 2018/11/21 | 1,246 | 1,247 | 1,230 | 1,240 | 6,600 |
| 2018/11/20 | 1,250 | 1,263 | 1,241 | 1,247 | 6,600 |
| 2018/11/19 | 1,352 | 1,352 | 1,241 | 1,269 | 23,200 |
| 2018/11/16 | 1,400 | 1,400 | 1,329 | 1,382 | 14,600 |
| 2018/11/15 | 1,521 | 1,521 | 1,415 | 1,421 | 38,600 |
| 2018/11/14 | 1,820 | 1,820 | 1,801 | 1,801 | 1,500 |
| 2018/11/13 | 1,812 | 1,829 | 1,802 | 1,810 | 3,100 |
| 2018/11/12 | 1,833 | 1,833 | 1,824 | 1,825 | 1,300 |
| 2018/11/09 | 1,837 | 1,837 | 1,825 | 1,832 | 1,800 |
| 2018/11/08 | 1,836 | 1,836 | 1,830 | 1,832 | 1,700 |
| 2018/11/07 | 1,827 | 1,827 | 1,827 | 1,827 | 100 |
| 2018/11/05 | 1,829 | 1,829 | 1,812 | 1,827 | 400 |
| 2018/11/02 | 1,820 | 1,820 | 1,813 | 1,813 | 200 |
| 2018/11/01 | 1,820 | 1,822 | 1,820 | 1,822 | 300 |
| 2018/10/31 | 1,833 | 1,833 | 1,763 | 1,801 | 2,900 |
| 2018/10/30 | 1,780 | 1,797 | 1,760 | 1,793 | 3,600 |
| 2018/10/29 | 1,799 | 1,799 | 1,798 | 1,798 | 800 |
| 2018/10/26 | 1,790 | 1,790 | 1,783 | 1,783 | 700 |
| 2018/10/25 | 1,800 | 1,800 | 1,782 | 1,782 | 1,300 |
| 2018/10/24 | 1,836 | 1,836 | 1,801 | 1,802 | 1,200 |
| 2018/10/23 | 1,816 | 1,816 | 1,802 | 1,804 | 1,400 |
| 2018/10/22 | 1,820 | 1,822 | 1,820 | 1,821 | 2,100 |
| 2018/10/19 | 1,820 | 1,821 | 1,817 | 1,821 | 900 |
| 2018/10/18 | 1,821 | 1,821 | 1,821 | 1,821 | 100 |
| 2018/10/17 | 1,800 | 1,803 | 1,800 | 1,803 | 800 |
| 2018/10/16 | 1,806 | 1,809 | 1,806 | 1,809 | 200 |
| 2018/10/15 | 1,806 | 1,806 | 1,806 | 1,806 | 1,100 |
| 2018/10/12 | 1,800 | 1,800 | 1,800 | 1,800 | 600 |
| 2018/10/11 | 1,810 | 1,810 | 1,803 | 1,803 | 1,900 |
| 2018/10/10 | 1,813 | 1,830 | 1,813 | 1,815 | 500 |
| 2018/10/09 | 1,812 | 1,852 | 1,811 | 1,811 | 2,200 |
| 2018/10/05 | 1,837 | 1,837 | 1,812 | 1,812 | 200 |
| 2018/10/04 | 1,821 | 1,838 | 1,812 | 1,838 | 2,900 |
| 2018/10/03 | 1,843 | 1,846 | 1,830 | 1,843 | 1,200 |
| 2018/10/02 | 1,839 | 1,844 | 1,830 | 1,844 | 1,300 |
| 2018/10/01 | 1,825 | 1,844 | 1,810 | 1,844 | 1,600 |
| 2018/09/28 | 1,824 | 1,825 | 1,810 | 1,811 | 1,400 |
| 2018/09/27 | 1,825 | 1,825 | 1,798 | 1,798 | 500 |
| 2018/09/26 | 1,817 | 1,820 | 1,794 | 1,794 | 1,700 |
| 2018/09/25 | 1,805 | 1,805 | 1,785 | 1,792 | 4,100 |
| 2018/09/21 | 1,786 | 1,809 | 1,786 | 1,791 | 3,400 |
| 2018/09/20 | 1,786 | 1,790 | 1,785 | 1,785 | 1,400 |
| 2018/09/19 | 1,784 | 1,805 | 1,784 | 1,785 | 1,100 |
| 2018/09/18 | 1,801 | 1,811 | 1,781 | 1,782 | 1,400 |
| 2018/09/14 | 1,811 | 1,811 | 1,808 | 1,811 | 2,000 |
| 2018/09/13 | 1,796 | 1,800 | 1,786 | 1,800 | 2,400 |
| 2018/09/12 | 1,793 | 1,813 | 1,793 | 1,813 | 1,600 |
| 2018/09/11 | 1,800 | 1,800 | 1,786 | 1,792 | 400 |
| 2018/09/10 | 1,790 | 1,790 | 1,785 | 1,785 | 200 |
| 2018/09/07 | 1,781 | 1,790 | 1,781 | 1,790 | 400 |
| 2018/09/06 | 1,800 | 1,800 | 1,781 | 1,781 | 900 |
| 2018/09/05 | 1,800 | 1,820 | 1,786 | 1,814 | 1,300 |
| 2018/09/04 | 1,797 | 1,810 | 1,797 | 1,810 | 2,700 |
| 2018/09/03 | 1,800 | 1,800 | 1,797 | 1,797 | 700 |
| 2018/08/31 | 1,795 | 1,809 | 1,795 | 1,800 | 1,200 |
| 2018/08/30 | 1,795 | 1,795 | 1,795 | 1,795 | 400 |
| 2018/08/29 | 1,799 | 1,800 | 1,799 | 1,800 | 200 |
| 2018/08/28 | 1,807 | 1,807 | 1,780 | 1,780 | 3,100 |
| 2018/08/27 | 1,807 | 1,807 | 1,804 | 1,804 | 300 |
| 2018/08/24 | 1,812 | 1,812 | 1,808 | 1,808 | 1,000 |
| 2018/08/23 | 1,762 | 1,781 | 1,761 | 1,781 | 600 |
| 2018/08/22 | 1,790 | 1,790 | 1,780 | 1,780 | 400 |
| 2018/08/21 | 1,761 | 1,790 | 1,761 | 1,790 | 700 |
| 2018/08/20 | 1,782 | 1,792 | 1,775 | 1,775 | 900 |
| 2018/08/17 | 1,786 | 1,792 | 1,785 | 1,785 | 700 |
| 2018/08/16 | 1,790 | 1,792 | 1,787 | 1,787 | 800 |
| 2018/08/15 | 1,795 | 1,801 | 1,789 | 1,791 | 2,600 |
| 2018/08/14 | 1,812 | 1,812 | 1,801 | 1,801 | 700 |
| 2018/08/13 | 1,800 | 1,803 | 1,795 | 1,800 | 700 |
| 2018/08/10 | 1,803 | 1,811 | 1,803 | 1,811 | 500 |
| 2018/08/09 | 1,805 | 1,805 | 1,801 | 1,801 | 500 |
| 2018/08/08 | 1,803 | 1,803 | 1,802 | 1,803 | 500 |
| 2018/08/07 | 1,802 | 1,802 | 1,802 | 1,802 | 100 |
| 2018/08/06 | 1,798 | 1,799 | 1,798 | 1,799 | 200 |
| 2018/08/03 | 1,795 | 1,795 | 1,795 | 1,795 | 200 |
| 2018/08/02 | 1,820 | 1,820 | 1,794 | 1,794 | 200 |
| 2018/08/01 | 1,793 | 1,797 | 1,792 | 1,792 | 600 |
| 2018/07/31 | 1,790 | 1,792 | 1,790 | 1,790 | 300 |
| 2018/07/30 | 1,788 | 1,790 | 1,781 | 1,790 | 1,100 |
| 2018/07/27 | 1,787 | 1,787 | 1,787 | 1,787 | 300 |
| 2018/07/26 | 1,794 | 1,794 | 1,787 | 1,787 | 600 |
| 2018/07/25 | 1,783 | 1,794 | 1,781 | 1,783 | 600 |
| 2018/07/23 | 1,782 | 1,798 | 1,781 | 1,783 | 1,600 |
| 2018/07/20 | 1,795 | 1,795 | 1,779 | 1,795 | 500 |
| 2018/07/19 | 1,785 | 1,799 | 1,785 | 1,799 | 300 |
| 2018/07/18 | 1,800 | 1,800 | 1,779 | 1,782 | 2,000 |
| 2018/07/17 | 1,802 | 1,810 | 1,800 | 1,800 | 1,800 |
| 2018/07/13 | 1,820 | 1,820 | 1,812 | 1,813 | 1,400 |
| 2018/07/12 | 1,819 | 1,821 | 1,812 | 1,820 | 500 |
| 2018/07/11 | 1,821 | 1,821 | 1,811 | 1,811 | 1,100 |
| 2018/07/10 | 1,801 | 1,811 | 1,801 | 1,811 | 500 |
| 2018/07/09 | 1,763 | 1,818 | 1,763 | 1,801 | 1,500 |
| 2018/07/06 | 1,759 | 1,770 | 1,757 | 1,761 | 2,400 |
| 2018/07/05 | 1,801 | 1,801 | 1,759 | 1,770 | 3,200 |
| 2018/07/04 | 1,820 | 1,820 | 1,800 | 1,800 | 2,100 |
| 2018/07/03 | 1,829 | 1,835 | 1,805 | 1,817 | 3,200 |
| 2018/07/02 | 1,834 | 1,847 | 1,825 | 1,830 | 2,900 |
| 2018/06/29 | 1,866 | 1,866 | 1,825 | 1,852 | 3,700 |
| 2018/06/28 | 1,852 | 1,859 | 1,840 | 1,841 | 5,600 |
| 2018/06/27 | 1,841 | 1,860 | 1,841 | 1,850 | 14,500 |
| 2018/06/26 | 1,914 | 1,946 | 1,914 | 1,946 | 9,500 |
| 2018/06/25 | 1,901 | 1,917 | 1,900 | 1,906 | 5,400 |
| 2018/06/22 | 1,901 | 1,910 | 1,901 | 1,910 | 1,800 |
| 2018/06/21 | 1,901 | 1,906 | 1,901 | 1,904 | 2,900 |
| 2018/06/20 | 1,904 | 1,908 | 1,904 | 1,906 | 1,300 |
| 2018/06/19 | 1,913 | 1,919 | 1,901 | 1,905 | 4,800 |
| 2018/06/18 | 1,914 | 1,920 | 1,913 | 1,913 | 2,000 |
| 2018/06/15 | 1,919 | 1,919 | 1,914 | 1,914 | 2,100 |
| 2018/06/14 | 1,914 | 1,917 | 1,911 | 1,917 | 700 |
| 2018/06/13 | 1,912 | 1,915 | 1,906 | 1,915 | 2,500 |
| 2018/06/12 | 1,911 | 1,913 | 1,907 | 1,908 | 1,900 |
| 2018/06/11 | 1,913 | 1,915 | 1,906 | 1,911 | 1,500 |
| 2018/06/08 | 1,900 | 1,912 | 1,900 | 1,912 | 1,300 |
| 2018/06/07 | 1,901 | 1,910 | 1,900 | 1,910 | 1,300 |
| 2018/06/06 | 1,909 | 1,909 | 1,909 | 1,909 | 2,800 |
| 2018/06/05 | 1,901 | 1,908 | 1,901 | 1,908 | 2,500 |
| 2018/06/04 | 1,891 | 1,909 | 1,891 | 1,905 | 2,900 |
| 2018/06/01 | 1,880 | 1,909 | 1,880 | 1,885 | 4,800 |
| 2018/05/31 | 1,899 | 1,915 | 1,889 | 1,889 | 3,000 |
| 2018/05/30 | 1,883 | 1,919 | 1,883 | 1,899 | 4,900 |
| 2018/05/29 | 1,933 | 1,933 | 1,920 | 1,923 | 2,200 |
| 2018/05/28 | 1,935 | 1,935 | 1,921 | 1,934 | 2,200 |
| 2018/05/25 | 1,931 | 1,932 | 1,920 | 1,930 | 900 |
| 2018/05/24 | 1,922 | 1,923 | 1,913 | 1,923 | 400 |
| 2018/05/23 | 1,930 | 1,930 | 1,913 | 1,921 | 2,300 |
| 2018/05/22 | 1,917 | 1,926 | 1,908 | 1,908 | 400 |
| 2018/05/21 | 1,930 | 1,930 | 1,917 | 1,917 | 1,100 |
| 2018/05/18 | 1,918 | 1,925 | 1,918 | 1,925 | 600 |
| 2018/05/17 | 1,925 | 1,925 | 1,900 | 1,919 | 1,600 |
| 2018/05/16 | 1,919 | 1,923 | 1,919 | 1,923 | 1,200 |
| 2018/05/15 | 1,920 | 1,921 | 1,911 | 1,911 | 3,800 |
| 2018/05/14 | 1,906 | 1,916 | 1,906 | 1,916 | 1,600 |
| 2018/05/11 | 1,900 | 1,914 | 1,893 | 1,894 | 1,600 |
| 2018/05/10 | 1,910 | 1,915 | 1,893 | 1,893 | 3,500 |
| 2018/05/09 | 1,912 | 1,916 | 1,911 | 1,911 | 1,000 |
| 2018/05/08 | 1,911 | 1,920 | 1,911 | 1,912 | 800 |
| 2018/05/07 | 1,919 | 1,926 | 1,913 | 1,919 | 2,200 |
| 2018/05/02 | 1,935 | 1,935 | 1,882 | 1,913 | 3,400 |
| 2018/05/01 | 1,926 | 1,926 | 1,880 | 1,917 | 3,800 |
| 2018/04/27 | 1,907 | 1,920 | 1,907 | 1,920 | 1,500 |
| 2018/04/26 | 1,911 | 1,916 | 1,904 | 1,915 | 2,000 |
| 2018/04/25 | 1,907 | 1,913 | 1,905 | 1,908 | 1,600 |
| 2018/04/24 | 1,902 | 1,906 | 1,900 | 1,906 | 900 |
| 2018/04/23 | 1,901 | 1,913 | 1,901 | 1,902 | 600 |
| 2018/04/20 | 1,908 | 1,915 | 1,900 | 1,900 | 1,300 |
| 2018/04/19 | 1,913 | 1,918 | 1,909 | 1,914 | 1,000 |
| 2018/04/18 | 1,900 | 1,915 | 1,883 | 1,915 | 1,800 |
| 2018/04/17 | 1,899 | 1,910 | 1,895 | 1,910 | 700 |
| 2018/04/16 | 1,908 | 1,908 | 1,899 | 1,899 | 1,100 |
| 2018/04/13 | 1,894 | 1,908 | 1,894 | 1,908 | 1,300 |
| 2018/04/12 | 1,896 | 1,904 | 1,892 | 1,904 | 1,000 |
| 2018/04/11 | 1,905 | 1,905 | 1,890 | 1,904 | 2,100 |
| 2018/04/10 | 1,905 | 1,918 | 1,905 | 1,914 | 600 |
| 2018/04/09 | 1,901 | 1,933 | 1,901 | 1,904 | 2,300 |
| 2018/04/06 | 1,910 | 1,915 | 1,901 | 1,901 | 1,000 |
| 2018/04/05 | 1,907 | 1,915 | 1,900 | 1,910 | 1,500 |
| 2018/04/04 | 1,915 | 1,915 | 1,913 | 1,913 | 600 |
| 2018/04/03 | 1,915 | 1,924 | 1,914 | 1,914 | 3,800 |
| 2018/04/02 | 1,906 | 1,915 | 1,901 | 1,913 | 1,300 |
| 2018/03/30 | 1,896 | 1,908 | 1,888 | 1,907 | 1,800 |
| 2018/03/29 | 1,900 | 1,908 | 1,889 | 1,908 | 2,200 |
| 2018/03/28 | 1,880 | 1,898 | 1,880 | 1,898 | 1,400 |
| 2018/03/27 | 1,890 | 1,890 | 1,861 | 1,890 | 4,000 |
| 2018/03/26 | 1,851 | 1,894 | 1,850 | 1,890 | 4,200 |
| 2018/03/23 | 1,895 | 1,895 | 1,863 | 1,863 | 1,200 |
| 2018/03/22 | 1,897 | 1,897 | 1,880 | 1,887 | 1,900 |
| 2018/03/20 | 1,890 | 1,890 | 1,872 | 1,872 | 2,100 |
| 2018/03/19 | 1,890 | 1,890 | 1,885 | 1,885 | 500 |
| 2018/03/16 | 1,889 | 1,891 | 1,888 | 1,890 | 1,500 |
| 2018/03/15 | 1,883 | 1,887 | 1,874 | 1,877 | 1,900 |
| 2018/03/14 | 1,870 | 1,873 | 1,863 | 1,873 | 1,300 |
| 2018/03/13 | 1,871 | 1,880 | 1,865 | 1,870 | 1,900 |
| 2018/03/12 | 1,879 | 1,880 | 1,869 | 1,870 | 900 |
| 2018/03/09 | 1,873 | 1,873 | 1,873 | 1,873 | 100 |
| 2018/03/08 | 1,870 | 1,884 | 1,860 | 1,884 | 1,200 |
| 2018/03/07 | 1,886 | 1,886 | 1,870 | 1,870 | 600 |
| 2018/03/06 | 1,860 | 1,878 | 1,860 | 1,874 | 500 |
| 2018/03/05 | 1,900 | 1,900 | 1,853 | 1,853 | 1,300 |
| 2018/03/02 | 1,902 | 1,902 | 1,888 | 1,888 | 300 |
| 2018/03/01 | 1,894 | 1,903 | 1,889 | 1,900 | 600 |
| 2018/02/28 | 1,894 | 1,900 | 1,894 | 1,894 | 300 |
| 2018/02/27 | 1,893 | 1,904 | 1,891 | 1,904 | 700 |
| 2018/02/26 | 1,905 | 1,905 | 1,892 | 1,893 | 1,300 |
| 2018/02/23 | 1,905 | 1,905 | 1,891 | 1,891 | 2,100 |
| 2018/02/22 | 1,890 | 1,902 | 1,888 | 1,899 | 2,200 |
| 2018/02/21 | 1,887 | 1,890 | 1,883 | 1,890 | 1,100 |
| 2018/02/20 | 1,886 | 1,887 | 1,879 | 1,882 | 1,100 |
| 2018/02/19 | 1,880 | 1,884 | 1,880 | 1,884 | 300 |
| 2018/02/16 | 1,888 | 1,888 | 1,874 | 1,874 | 800 |
| 2018/02/15 | 1,872 | 1,877 | 1,872 | 1,872 | 1,700 |
| 2018/02/14 | 1,888 | 1,888 | 1,888 | 1,888 | 100 |
| 2018/02/13 | 1,910 | 1,910 | 1,873 | 1,890 | 2,100 |
| 2018/02/09 | 1,871 | 1,871 | 1,865 | 1,871 | 1,800 |
| 2018/02/08 | 1,872 | 1,875 | 1,857 | 1,870 | 3,000 |
| 2018/02/07 | 1,887 | 1,887 | 1,871 | 1,872 | 1,100 |
| 2018/02/06 | 1,870 | 1,888 | 1,858 | 1,878 | 4,500 |
| 2018/02/05 | 1,900 | 1,900 | 1,897 | 1,897 | 1,100 |
| 2018/02/02 | 1,898 | 1,900 | 1,895 | 1,900 | 1,400 |
| 2018/02/01 | 1,895 | 1,900 | 1,890 | 1,900 | 1,300 |
| 2018/01/31 | 1,887 | 1,887 | 1,887 | 1,887 | 300 |
| 2018/01/30 | 1,890 | 1,891 | 1,886 | 1,886 | 1,000 |
| 2018/01/29 | 1,883 | 1,891 | 1,883 | 1,891 | 500 |
| 2018/01/26 | 1,881 | 1,892 | 1,881 | 1,882 | 800 |
| 2018/01/25 | 1,880 | 1,886 | 1,877 | 1,886 | 800 |
| 2018/01/24 | 1,885 | 1,885 | 1,877 | 1,879 | 800 |
| 2018/01/23 | 1,885 | 1,885 | 1,884 | 1,884 | 900 |
| 2018/01/22 | 1,877 | 1,880 | 1,874 | 1,875 | 1,900 |
| 2018/01/19 | 1,885 | 1,885 | 1,876 | 1,876 | 900 |
| 2018/01/18 | 1,886 | 1,894 | 1,875 | 1,894 | 2,000 |
| 2018/01/17 | 1,886 | 1,886 | 1,875 | 1,886 | 1,600 |
| 2018/01/16 | 1,889 | 1,889 | 1,866 | 1,886 | 1,600 |
| 2018/01/15 | 1,886 | 1,887 | 1,864 | 1,885 | 2,400 |
| 2018/01/12 | 1,871 | 1,871 | 1,857 | 1,868 | 1,100 |
| 2018/01/11 | 1,863 | 1,865 | 1,860 | 1,865 | 1,600 |
| 2018/01/10 | 1,860 | 1,863 | 1,854 | 1,863 | 2,900 |
| 2018/01/09 | 1,850 | 1,857 | 1,850 | 1,857 | 1,900 |
| 2018/01/05 | 1,854 | 1,854 | 1,843 | 1,848 | 2,500 |
| 2018/01/04 | 1,851 | 1,859 | 1,845 | 1,853 | 5,000 |