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 |
|---|---|---|---|---|---|
| 2007/12/26 | 1,075 | 1,075 | 1,075 | 1,075 | 3,000 |
| 2007/12/25 | 1,015 | 1,015 | 1,015 | 1,015 | 2,000 |
| 2007/12/21 | 1,080 | 1,095 | 1,080 | 1,095 | 2,000 |
| 2007/12/20 | 1,090 | 1,100 | 1,090 | 1,100 | 2,000 |
| 2007/12/19 | 1,071 | 1,071 | 1,070 | 1,070 | 3,000 |
| 2007/12/18 | 1,071 | 1,071 | 1,071 | 1,071 | 1,000 |
| 2007/12/17 | 1,086 | 1,086 | 1,086 | 1,086 | 1,000 |
| 2007/12/14 | 1,086 | 1,086 | 1,086 | 1,086 | 2,000 |
| 2007/12/12 | 1,045 | 1,045 | 1,045 | 1,045 | 3,000 |
| 2007/12/11 | 1,077 | 1,085 | 1,077 | 1,085 | 4,000 |
| 2007/12/10 | 1,078 | 1,078 | 1,078 | 1,078 | 1,000 |
| 2007/12/03 | 1,075 | 1,075 | 1,075 | 1,075 | 1,000 |
| 2007/11/30 | 1,050 | 1,075 | 1,050 | 1,075 | 2,000 |
| 2007/11/27 | 1,025 | 1,025 | 1,025 | 1,025 | 1,000 |
| 2007/11/26 | 1,025 | 1,025 | 1,025 | 1,025 | 1,000 |
| 2007/11/22 | 1,025 | 1,025 | 1,025 | 1,025 | 1,000 |
| 2007/11/21 | 1,004 | 1,004 | 1,004 | 1,004 | 1,000 |
| 2007/11/19 | 1,005 | 1,005 | 1,005 | 1,005 | 2,000 |
| 2007/11/16 | 1,006 | 1,006 | 1,005 | 1,005 | 2,000 |
| 2007/11/15 | 1,006 | 1,006 | 1,006 | 1,006 | 1,000 |
| 2007/11/14 | 1,001 | 1,001 | 1,001 | 1,001 | 1,000 |
| 2007/11/13 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2007/11/12 | 1,011 | 1,011 | 1,011 | 1,011 | 1,000 |
| 2007/11/09 | 1,012 | 1,020 | 1,012 | 1,020 | 2,000 |
| 2007/11/08 | 1,030 | 1,034 | 1,020 | 1,020 | 3,000 |
| 2007/11/06 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2007/11/05 | 1,036 | 1,036 | 1,036 | 1,036 | 1,000 |
| 2007/10/24 | 1,035 | 1,035 | 1,035 | 1,035 | 1,000 |
| 2007/10/22 | 1,053 | 1,053 | 1,051 | 1,051 | 4,000 |
| 2007/10/19 | 1,079 | 1,079 | 1,079 | 1,079 | 1,000 |
| 2007/10/15 | 1,082 | 1,082 | 1,082 | 1,082 | 3,000 |
| 2007/10/11 | 1,031 | 1,031 | 1,031 | 1,031 | 1,000 |
| 2007/10/10 | 1,048 | 1,048 | 1,048 | 1,048 | 1,000 |
| 2007/10/05 | 1,012 | 1,012 | 1,012 | 1,012 | 1,000 |
| 2007/10/04 | 1,024 | 1,024 | 1,020 | 1,020 | 2,000 |
| 2007/10/03 | 1,004 | 1,004 | 1,004 | 1,004 | 1,000 |
| 2007/09/25 | 1,004 | 1,004 | 1,003 | 1,003 | 2,000 |
| 2007/09/20 | 1,007 | 1,007 | 1,007 | 1,007 | 1,000 |
| 2007/09/18 | 1,025 | 1,025 | 1,025 | 1,025 | 1,000 |
| 2007/09/14 | 1,029 | 1,029 | 1,029 | 1,029 | 1,000 |
| 2007/09/11 | 1,011 | 1,011 | 1,011 | 1,011 | 1,000 |
| 2007/09/10 | 1,015 | 1,015 | 1,015 | 1,015 | 1,000 |
| 2007/09/04 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2007/08/30 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2007/08/29 | 1,053 | 1,053 | 1,013 | 1,013 | 2,000 |
| 2007/08/20 | 1,068 | 1,068 | 1,068 | 1,068 | 1,000 |
| 2007/08/16 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2007/08/15 | 1,101 | 1,101 | 1,100 | 1,100 | 2,000 |
| 2007/08/10 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 2007/08/09 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2007/08/01 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2007/07/30 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2007/07/27 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2007/07/26 | 1,102 | 1,102 | 1,101 | 1,101 | 2,000 |
| 2007/07/23 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 2007/07/20 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 2007/07/19 | 1,101 | 1,107 | 1,101 | 1,107 | 3,000 |
| 2007/07/17 | 1,102 | 1,102 | 1,102 | 1,102 | 2,000 |
| 2007/07/13 | 1,133 | 1,137 | 1,133 | 1,137 | 2,000 |
| 2007/07/09 | 1,111 | 1,111 | 1,111 | 1,111 | 1,000 |
| 2007/07/05 | 1,105 | 1,105 | 1,105 | 1,105 | 1,000 |
| 2007/07/03 | 1,120 | 1,120 | 1,106 | 1,106 | 2,000 |
| 2007/06/29 | 1,143 | 1,143 | 1,143 | 1,143 | 2,000 |
| 2007/06/27 | 1,095 | 1,095 | 1,095 | 1,095 | 1,000 |
| 2007/06/26 | 1,090 | 1,099 | 1,065 | 1,091 | 7,000 |
| 2007/06/25 | 1,190 | 1,199 | 1,190 | 1,198 | 5,000 |
| 2007/06/22 | 1,195 | 1,205 | 1,190 | 1,205 | 4,000 |
| 2007/06/21 | 1,195 | 1,195 | 1,195 | 1,195 | 1,000 |
| 2007/06/20 | 1,196 | 1,196 | 1,196 | 1,196 | 1,000 |
| 2007/06/19 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 2007/06/18 | 1,172 | 1,200 | 1,172 | 1,200 | 3,000 |
| 2007/06/14 | 1,161 | 1,172 | 1,161 | 1,172 | 3,000 |
| 2007/06/13 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 2007/06/11 | 1,146 | 1,146 | 1,146 | 1,146 | 1,000 |
| 2007/06/08 | 1,151 | 1,151 | 1,150 | 1,150 | 2,000 |
| 2007/06/06 | 1,150 | 1,150 | 1,144 | 1,144 | 3,000 |
| 2007/06/04 | 1,161 | 1,169 | 1,161 | 1,169 | 2,000 |
| 2007/05/29 | 1,135 | 1,135 | 1,135 | 1,135 | 1,000 |
| 2007/05/25 | 1,141 | 1,141 | 1,141 | 1,141 | 1,000 |
| 2007/05/24 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 2007/05/22 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 2007/05/21 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 2007/05/18 | 1,135 | 1,135 | 1,135 | 1,135 | 1,000 |
| 2007/05/16 | 1,135 | 1,135 | 1,135 | 1,135 | 1,000 |
| 2007/05/15 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 2007/05/14 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 2007/05/09 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 2007/04/26 | 1,111 | 1,120 | 1,110 | 1,120 | 3,000 |
| 2007/04/25 | 1,117 | 1,117 | 1,107 | 1,110 | 4,000 |
| 2007/04/13 | 1,153 | 1,153 | 1,153 | 1,153 | 1,000 |
| 2007/04/12 | 1,139 | 1,139 | 1,139 | 1,139 | 1,000 |
| 2007/04/06 | 1,133 | 1,133 | 1,133 | 1,133 | 1,000 |
| 2007/04/05 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 2007/04/03 | 1,130 | 1,133 | 1,130 | 1,133 | 4,000 |
| 2007/04/02 | 1,122 | 1,122 | 1,122 | 1,122 | 1,000 |
| 2007/03/29 | 1,123 | 1,123 | 1,122 | 1,122 | 2,000 |
| 2007/03/28 | 1,122 | 1,122 | 1,122 | 1,122 | 1,000 |
| 2007/03/27 | 1,114 | 1,114 | 1,114 | 1,114 | 1,000 |
| 2007/03/22 | 1,113 | 1,113 | 1,113 | 1,113 | 1,000 |
| 2007/03/16 | 1,118 | 1,118 | 1,112 | 1,112 | 2,000 |
| 2007/03/15 | 1,112 | 1,124 | 1,112 | 1,124 | 2,000 |
| 2007/03/13 | 1,137 | 1,137 | 1,137 | 1,137 | 1,000 |
| 2007/03/12 | 1,105 | 1,125 | 1,105 | 1,125 | 2,000 |
| 2007/03/08 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 2007/03/07 | 1,105 | 1,140 | 1,105 | 1,140 | 5,000 |
| 2007/02/27 | 1,161 | 1,161 | 1,161 | 1,161 | 1,000 |
| 2007/02/26 | 1,123 | 1,143 | 1,123 | 1,143 | 2,000 |
| 2007/02/23 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 2007/02/21 | 1,147 | 1,147 | 1,147 | 1,147 | 1,000 |
| 2007/02/16 | 1,121 | 1,128 | 1,121 | 1,128 | 2,000 |
| 2007/02/15 | 1,156 | 1,156 | 1,117 | 1,137 | 3,000 |
| 2007/02/14 | 1,158 | 1,162 | 1,158 | 1,162 | 2,000 |
| 2007/02/09 | 1,118 | 1,138 | 1,118 | 1,138 | 2,000 |
| 2007/01/31 | 1,140 | 1,158 | 1,140 | 1,158 | 2,000 |
| 2007/01/24 | 1,159 | 1,159 | 1,159 | 1,159 | 1,000 |
| 2007/01/23 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 2007/01/22 | 1,146 | 1,146 | 1,146 | 1,146 | 1,000 |
| 2007/01/17 | 1,126 | 1,146 | 1,126 | 1,146 | 2,000 |
| 2007/01/15 | 1,146 | 1,146 | 1,146 | 1,146 | 1,000 |
| 2007/01/12 | 1,126 | 1,126 | 1,126 | 1,126 | 1,000 |
| 2007/01/10 | 1,125 | 1,125 | 1,125 | 1,125 | 1,000 |
| 2007/01/05 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2007/01/04 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |