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 |
---|---|---|---|---|---|
1998/12/29 | 435 | 435 | 435 | 435 | 2,000 |
1998/12/28 | 435 | 438 | 435 | 438 | 2,000 |
1998/12/25 | 435 | 435 | 435 | 435 | 1,000 |
1998/12/24 | 455 | 455 | 450 | 450 | 5,000 |
1998/12/22 | 449 | 450 | 449 | 450 | 4,000 |
1998/12/21 | 410 | 449 | 410 | 449 | 7,000 |
1998/12/18 | 401 | 401 | 400 | 400 | 5,000 |
1998/12/17 | 410 | 410 | 401 | 401 | 7,000 |
1998/12/16 | 406 | 406 | 406 | 406 | 1,000 |
1998/12/15 | 410 | 410 | 401 | 401 | 5,000 |
1998/12/11 | 406 | 406 | 406 | 406 | 1,000 |
1998/12/10 | 406 | 406 | 400 | 406 | 4,000 |
1998/12/09 | 413 | 413 | 406 | 406 | 6,000 |
1998/12/08 | 412 | 412 | 410 | 410 | 10,000 |
1998/12/04 | 410 | 410 | 410 | 410 | 9,000 |
1998/12/03 | 410 | 410 | 410 | 410 | 1,000 |
1998/12/02 | 421 | 421 | 410 | 410 | 6,000 |
1998/11/30 | 420 | 420 | 420 | 420 | 1,000 |
1998/11/19 | 390 | 390 | 380 | 380 | 4,000 |
1998/11/12 | 395 | 396 | 390 | 396 | 5,000 |
1998/11/11 | 385 | 385 | 380 | 380 | 5,000 |
1998/11/10 | 380 | 380 | 380 | 380 | 5,000 |
1998/11/04 | 382 | 382 | 382 | 382 | 1,000 |
1998/10/30 | 400 | 400 | 400 | 400 | 1,000 |
1998/10/29 | 399 | 400 | 399 | 400 | 3,000 |
1998/10/28 | 399 | 399 | 399 | 399 | 1,000 |
1998/10/26 | 399 | 399 | 399 | 399 | 1,000 |
1998/10/23 | 400 | 400 | 400 | 400 | 3,000 |
1998/10/19 | 399 | 399 | 399 | 399 | 1,000 |
1998/10/15 | 401 | 401 | 401 | 401 | 1,000 |
1998/10/12 | 400 | 400 | 400 | 400 | 2,000 |
1998/10/09 | 410 | 410 | 410 | 410 | 2,000 |
1998/10/05 | 405 | 405 | 405 | 405 | 1,000 |
1998/09/30 | 430 | 430 | 425 | 425 | 5,000 |
1998/09/29 | 410 | 410 | 410 | 410 | 1,000 |
1998/09/25 | 405 | 405 | 405 | 405 | 1,000 |
1998/09/22 | 429 | 429 | 429 | 429 | 1,000 |
1998/09/17 | 406 | 406 | 400 | 400 | 3,000 |
1998/09/16 | 420 | 420 | 410 | 410 | 2,000 |
1998/09/14 | 439 | 440 | 439 | 440 | 2,000 |
1998/09/10 | 430 | 430 | 430 | 430 | 1,000 |
1998/09/09 | 419 | 419 | 419 | 419 | 1,000 |
1998/09/08 | 419 | 419 | 419 | 419 | 1,000 |
1998/09/04 | 410 | 410 | 410 | 410 | 4,000 |
1998/09/03 | 420 | 420 | 416 | 416 | 2,000 |
1998/09/02 | 420 | 420 | 420 | 420 | 2,000 |
1998/08/31 | 422 | 422 | 406 | 406 | 4,000 |
1998/08/27 | 451 | 451 | 435 | 435 | 4,000 |
1998/08/26 | 470 | 470 | 470 | 470 | 1,000 |
1998/08/24 | 485 | 485 | 485 | 485 | 2,000 |
1998/08/20 | 491 | 491 | 461 | 470 | 6,000 |
1998/08/11 | 491 | 491 | 475 | 475 | 2,000 |
1998/08/05 | 511 | 511 | 511 | 511 | 1,000 |
1998/08/04 | 520 | 520 | 520 | 520 | 1,000 |
1998/08/03 | 521 | 521 | 521 | 521 | 1,000 |
1998/07/31 | 522 | 522 | 521 | 521 | 3,000 |
1998/07/30 | 525 | 529 | 523 | 523 | 7,000 |
1998/07/28 | 531 | 549 | 520 | 520 | 16,000 |
1998/07/27 | 520 | 521 | 520 | 521 | 5,000 |
1998/07/24 | 520 | 525 | 520 | 520 | 10,000 |
1998/07/23 | 520 | 521 | 520 | 520 | 10,000 |
1998/07/22 | 520 | 520 | 520 | 520 | 14,000 |
1998/07/21 | 510 | 520 | 510 | 520 | 10,000 |
1998/07/17 | 510 | 510 | 505 | 510 | 4,000 |
1998/07/16 | 505 | 505 | 505 | 505 | 3,000 |
1998/07/15 | 506 | 506 | 505 | 505 | 4,000 |
1998/07/14 | 506 | 506 | 505 | 505 | 9,000 |
1998/07/10 | 510 | 510 | 510 | 510 | 8,000 |
1998/07/09 | 515 | 515 | 510 | 510 | 11,000 |
1998/07/08 | 519 | 519 | 510 | 516 | 8,000 |
1998/07/07 | 520 | 520 | 520 | 520 | 1,000 |
1998/07/06 | 520 | 523 | 520 | 521 | 4,000 |
1998/07/03 | 525 | 525 | 524 | 524 | 5,000 |
1998/07/02 | 525 | 525 | 525 | 525 | 3,000 |
1998/07/01 | 526 | 526 | 526 | 526 | 1,000 |
1998/06/30 | 527 | 527 | 526 | 526 | 4,000 |
1998/06/26 | 525 | 530 | 525 | 530 | 31,000 |
1998/06/24 | 532 | 535 | 530 | 534 | 16,000 |
1998/06/23 | 535 | 535 | 531 | 532 | 6,000 |
1998/06/22 | 540 | 540 | 535 | 535 | 10,000 |
1998/06/19 | 540 | 540 | 535 | 535 | 6,000 |
1998/06/18 | 537 | 540 | 535 | 540 | 10,000 |
1998/06/17 | 535 | 535 | 535 | 535 | 9,000 |
1998/06/16 | 531 | 535 | 525 | 535 | 23,000 |
1998/06/15 | 530 | 535 | 526 | 532 | 16,000 |
1998/06/12 | 525 | 531 | 525 | 530 | 28,000 |
1998/06/11 | 521 | 530 | 521 | 521 | 16,000 |
1998/06/10 | 529 | 540 | 520 | 520 | 78,000 |
1998/06/09 | 520 | 520 | 520 | 520 | 361,000 |