7585 (株)かんなん丸 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 946.15 |
| 1999-12-29 | 1,200 | 1,230 | 1,200 | 1,230 | 2,000 | 946.15 |
| 1999-12-27 | 1,280 | 1,280 | 1,270 | 1,270 | 2,000 | 976.92 |
| 1999-12-24 | 1,310 | 1,330 | 1,300 | 1,300 | 5,000 | 1,000 |
| 1999-12-22 | 1,280 | 1,300 | 1,280 | 1,300 | 2,000 | 1,000 |
| 1999-12-21 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 976.92 |
| 1999-12-20 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 961.54 |
| 1999-12-17 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 930.77 |
| 1999-12-16 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 923.08 |
| 1999-12-15 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 923.08 |
| 1999-12-13 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 923.08 |
| 1999-12-10 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 923.08 |
| 1999-12-07 | 1,210 | 1,210 | 1,200 | 1,200 | 3,000 | 923.08 |
| 1999-12-03 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 923.08 |
| 1999-12-02 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 | 930.77 |
| 1999-12-01 | 1,210 | 1,210 | 1,200 | 1,200 | 2,000 | 923.08 |
| 1999-11-29 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 938.46 |
| 1999-11-26 | 1,250 | 1,250 | 1,240 | 1,240 | 4,000 | 953.85 |
| 1999-11-25 | 1,250 | 1,250 | 1,250 | 1,250 | 6,000 | 961.54 |
| 1999-11-22 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 969.23 |
| 1999-11-19 | 1,270 | 1,270 | 1,250 | 1,250 | 5,000 | 961.54 |
| 1999-11-18 | 1,280 | 1,280 | 1,250 | 1,250 | 3,000 | 961.54 |
| 1999-11-12 | 1,290 | 1,300 | 1,290 | 1,290 | 4,000 | 992.31 |
| 1999-11-11 | 1,300 | 1,320 | 1,290 | 1,290 | 4,000 | 992.31 |
| 1999-11-08 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,000 |
| 1999-11-05 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 984.62 |
| 1999-11-04 | 1,250 | 1,280 | 1,250 | 1,280 | 5,000 | 984.62 |
| 1999-10-29 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,038.46 |
| 1999-10-27 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,076.92 |
| 1999-10-26 | 1,350 | 1,390 | 1,350 | 1,390 | 5,000 | 1,069.23 |
| 1999-10-20 | 1,280 | 1,300 | 1,280 | 1,300 | 4,000 | 1,000 |
| 1999-10-19 | 1,250 | 1,260 | 1,250 | 1,260 | 5,000 | 969.23 |
| 1999-10-18 | 1,320 | 1,320 | 1,200 | 1,300 | 10,000 | 1,000 |
| 1999-10-15 | 1,430 | 1,430 | 1,320 | 1,320 | 6,000 | 1,015.38 |
| 1999-10-14 | 1,470 | 1,470 | 1,460 | 1,460 | 2,000 | 1,123.08 |
| 1999-10-12 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,153.85 |
| 1999-10-07 | 1,490 | 1,530 | 1,490 | 1,530 | 8,000 | 1,176.92 |
| 1999-10-06 | 1,460 | 1,460 | 1,450 | 1,460 | 3,000 | 1,123.08 |
| 1999-10-05 | 1,450 | 1,450 | 1,450 | 1,450 | 8,000 | 1,115.38 |
| 1999-10-04 | 1,420 | 1,450 | 1,420 | 1,450 | 2,000 | 1,115.38 |
| 1999-10-01 | 1,450 | 1,450 | 1,400 | 1,400 | 4,000 | 1,076.92 |
| 1999-09-29 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,100 |
| 1999-09-28 | 1,440 | 1,440 | 1,440 | 1,440 | 9,000 | 1,107.69 |
| 1999-09-27 | 1,410 | 1,430 | 1,410 | 1,410 | 4,000 | 1,084.62 |
| 1999-09-24 | 1,430 | 1,430 | 1,400 | 1,400 | 6,000 | 1,076.92 |
| 1999-09-22 | 1,530 | 1,530 | 1,460 | 1,460 | 7,000 | 1,123.08 |
| 1999-09-21 | 1,560 | 1,560 | 1,540 | 1,550 | 8,000 | 1,192.31 |
| 1999-09-20 | 1,550 | 1,580 | 1,550 | 1,550 | 8,000 | 1,192.31 |
| 1999-09-17 | 1,500 | 1,500 | 1,470 | 1,500 | 5,000 | 1,153.85 |
| 1999-09-16 | 1,500 | 1,500 | 1,450 | 1,450 | 7,000 | 1,115.38 |
| 1999-09-14 | 1,540 | 1,550 | 1,540 | 1,540 | 10,000 | 1,184.62 |
| 1999-09-13 | 1,520 | 1,550 | 1,520 | 1,540 | 6,000 | 1,184.62 |
| 1999-09-10 | 1,460 | 1,520 | 1,460 | 1,460 | 4,000 | 1,123.08 |
| 1999-09-09 | 1,520 | 1,520 | 1,450 | 1,450 | 6,000 | 1,115.38 |
| 1999-09-08 | 1,570 | 1,580 | 1,520 | 1,520 | 8,000 | 1,169.23 |
| 1999-09-07 | 1,600 | 1,600 | 1,550 | 1,550 | 16,000 | 1,192.31 |
| 1999-09-06 | 1,550 | 1,580 | 1,550 | 1,550 | 7,000 | 1,192.31 |
| 1999-09-03 | 1,500 | 1,520 | 1,500 | 1,520 | 5,000 | 1,169.23 |
| 1999-09-02 | 1,440 | 1,450 | 1,440 | 1,450 | 5,000 | 1,115.38 |
| 1999-08-30 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,038.46 |
| 1999-08-27 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,038.46 |
| 1999-08-26 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 1,046.15 |
| 1999-08-25 | 1,430 | 1,430 | 1,380 | 1,380 | 4,000 | 1,061.54 |
| 1999-08-24 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,100 |
| 1999-08-23 | 1,450 | 1,450 | 1,430 | 1,430 | 3,000 | 1,100 |
| 1999-08-20 | 1,450 | 1,450 | 1,430 | 1,450 | 4,000 | 1,115.38 |
| 1999-08-19 | 1,570 | 1,570 | 1,500 | 1,500 | 6,000 | 1,153.85 |
| 1999-08-18 | 1,670 | 1,670 | 1,560 | 1,590 | 31,000 | 1,223.08 |
| 1999-08-17 | 1,550 | 1,550 | 1,550 | 1,550 | 19,000 | 1,192.31 |
| 1999-08-16 | 1,400 | 1,400 | 1,350 | 1,350 | 3,000 | 1,038.46 |
| 1999-08-13 | 1,350 | 1,400 | 1,350 | 1,400 | 4,000 | 1,076.92 |
| 1999-08-12 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,053.85 |
| 1999-08-11 | 1,350 | 1,350 | 1,340 | 1,350 | 5,000 | 1,038.46 |
| 1999-08-10 | 1,350 | 1,350 | 1,300 | 1,340 | 5,000 | 1,030.77 |
| 1999-08-06 | 1,300 | 1,300 | 1,280 | 1,280 | 7,000 | 984.62 |
| 1999-08-04 | 1,350 | 1,350 | 1,300 | 1,340 | 14,000 | 1,030.77 |
| 1999-08-03 | 1,260 | 1,360 | 1,250 | 1,350 | 8,000 | 1,038.46 |
| 1999-08-02 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 938.46 |
| 1999-07-30 | 1,220 | 1,220 | 1,210 | 1,210 | 5,000 | 930.77 |
| 1999-07-29 | 1,170 | 1,200 | 1,150 | 1,200 | 5,000 | 923.08 |
| 1999-07-27 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 915.39 |
| 1999-07-26 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 915.39 |
| 1999-07-22 | 1,220 | 1,220 | 1,200 | 1,200 | 6,000 | 923.08 |
| 1999-07-21 | 1,300 | 1,300 | 1,260 | 1,260 | 4,000 | 969.23 |
| 1999-07-19 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 1,000 |
| 1999-07-15 | 1,370 | 1,370 | 1,340 | 1,340 | 3,000 | 1,030.77 |
| 1999-07-14 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 1,061.54 |
| 1999-07-13 | 1,380 | 1,380 | 1,380 | 1,380 | 4,000 | 1,061.54 |
| 1999-07-12 | 1,330 | 1,340 | 1,330 | 1,330 | 3,000 | 1,023.08 |
| 1999-07-09 | 1,320 | 1,320 | 1,260 | 1,260 | 3,000 | 969.23 |
| 1999-07-08 | 1,380 | 1,380 | 1,320 | 1,320 | 7,000 | 1,015.38 |
| 1999-07-07 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 1,061.54 |
| 1999-07-06 | 1,390 | 1,390 | 1,350 | 1,360 | 11,000 | 1,046.15 |
| 1999-07-05 | 1,400 | 1,400 | 1,350 | 1,350 | 7,000 | 1,038.46 |
| 1999-07-02 | 1,400 | 1,400 | 1,380 | 1,390 | 7,000 | 1,069.23 |
| 1999-07-01 | 1,470 | 1,470 | 1,380 | 1,380 | 10,000 | 1,061.54 |
| 1999-06-30 | 1,400 | 1,460 | 1,360 | 1,460 | 12,000 | 1,123.08 |
| 1999-06-29 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,076.92 |
| 1999-06-28 | 1,400 | 1,470 | 1,400 | 1,430 | 7,000 | 1,100 |
| 1999-06-25 | 1,500 | 1,500 | 1,360 | 1,360 | 2,000 | 1,046.15 |
| 1999-06-24 | 1,860 | 1,900 | 1,850 | 1,850 | 20,000 | 1,185.90 |
| 1999-06-23 | 1,850 | 1,850 | 1,800 | 1,830 | 27,000 | 1,173.08 |
| 1999-06-22 | 1,890 | 1,910 | 1,810 | 1,850 | 17,000 | 1,185.90 |
| 1999-06-21 | 1,700 | 1,800 | 1,700 | 1,800 | 25,000 | 1,153.85 |
| 1999-06-18 | 1,450 | 1,610 | 1,450 | 1,610 | 17,000 | 1,032.05 |
| 1999-06-17 | 1,480 | 1,490 | 1,420 | 1,450 | 6,000 | 929.49 |
| 1999-06-16 | 1,400 | 1,470 | 1,400 | 1,470 | 10,000 | 942.31 |
| 1999-06-15 | 1,380 | 1,380 | 1,360 | 1,380 | 8,000 | 884.62 |
| 1999-06-14 | 1,360 | 1,380 | 1,360 | 1,380 | 2,000 | 884.62 |
| 1999-06-11 | 1,360 | 1,380 | 1,360 | 1,360 | 3,000 | 871.80 |
| 1999-06-10 | 1,350 | 1,360 | 1,350 | 1,360 | 3,000 | 871.80 |
| 1999-06-09 | 1,360 | 1,360 | 1,310 | 1,350 | 5,000 | 865.39 |
| 1999-06-08 | 1,350 | 1,350 | 1,330 | 1,350 | 7,000 | 865.39 |
| 1999-06-07 | 1,350 | 1,350 | 1,340 | 1,350 | 3,000 | 865.39 |
| 1999-06-04 | 1,220 | 1,280 | 1,220 | 1,280 | 4,000 | 820.51 |
| 1999-06-03 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 775.64 |
| 1999-06-02 | 1,200 | 1,210 | 1,200 | 1,200 | 6,000 | 769.23 |
| 1999-06-01 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 769.23 |
| 1999-05-31 | 1,220 | 1,220 | 1,210 | 1,210 | 2,000 | 775.64 |
| 1999-05-28 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 782.05 |
| 1999-05-27 | 1,200 | 1,210 | 1,200 | 1,210 | 6,000 | 775.64 |
| 1999-05-26 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 782.05 |
| 1999-05-25 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 814.10 |
| 1999-05-24 | 1,210 | 1,320 | 1,210 | 1,300 | 4,000 | 833.33 |
| 1999-05-21 | 1,210 | 1,210 | 1,200 | 1,200 | 5,000 | 769.23 |
| 1999-05-20 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 775.64 |
| 1999-05-19 | 1,260 | 1,270 | 1,250 | 1,250 | 7,000 | 801.28 |
| 1999-05-18 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 807.69 |
| 1999-05-17 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 807.69 |
| 1999-05-14 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 833.33 |
| 1999-05-13 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 833.33 |
| 1999-05-12 | 1,250 | 1,300 | 1,250 | 1,300 | 8,000 | 833.33 |
| 1999-05-11 | 1,260 | 1,260 | 1,190 | 1,250 | 9,000 | 801.28 |
| 1999-05-10 | 1,310 | 1,310 | 1,260 | 1,300 | 6,000 | 833.33 |
| 1999-05-06 | 1,320 | 1,350 | 1,320 | 1,350 | 5,000 | 865.39 |
| 1999-04-30 | 1,350 | 1,350 | 1,310 | 1,320 | 13,000 | 846.15 |
| 1999-04-28 | 1,360 | 1,360 | 1,300 | 1,300 | 13,000 | 833.33 |
| 1999-04-27 | 1,410 | 1,450 | 1,350 | 1,380 | 33,000 | 884.62 |
| 1999-04-26 | 1,260 | 1,450 | 1,260 | 1,450 | 41,000 | 929.49 |
| 1999-04-23 | 1,160 | 1,260 | 1,160 | 1,250 | 87,000 | 801.28 |
| 1999-04-22 | 1,060 | 1,060 | 1,060 | 1,060 | 51,000 | 679.49 |
| 1999-04-21 | 952 | 952 | 952 | 952 | 15,000 | 610.26 |
| 1999-04-20 | 870 | 870 | 852 | 852 | 4,000 | 546.15 |
| 1999-04-19 | 870 | 872 | 870 | 870 | 6,000 | 557.69 |
| 1999-04-16 | 860 | 870 | 860 | 870 | 5,000 | 557.69 |
| 1999-04-15 | 891 | 891 | 860 | 860 | 13,000 | 551.28 |
| 1999-04-14 | 882 | 890 | 881 | 890 | 4,000 | 570.51 |
| 1999-04-13 | 919 | 919 | 881 | 881 | 7,000 | 564.74 |
| 1999-04-12 | 951 | 960 | 934 | 934 | 8,000 | 598.72 |
| 1999-04-09 | 951 | 951 | 945 | 945 | 4,000 | 605.77 |
| 1999-04-08 | 940 | 940 | 910 | 940 | 16,000 | 602.56 |
| 1999-04-07 | 997 | 1,000 | 950 | 950 | 10,000 | 608.97 |
| 1999-04-06 | 1,050 | 1,080 | 1,000 | 1,000 | 23,000 | 641.03 |
| 1999-04-05 | 950 | 999 | 950 | 999 | 6,000 | 640.39 |
| 1999-04-02 | 880 | 899 | 830 | 899 | 9,000 | 576.28 |
| 1999-04-01 | 800 | 809 | 795 | 809 | 8,000 | 518.59 |
| 1999-03-31 | 820 | 820 | 800 | 800 | 6,000 | 512.82 |
| 1999-03-30 | 798 | 800 | 780 | 800 | 11,000 | 512.82 |
| 1999-03-29 | 780 | 780 | 760 | 780 | 18,000 | 500 |
| 1999-03-26 | 735 | 735 | 731 | 735 | 12,000 | 471.15 |
| 1999-03-25 | 701 | 720 | 701 | 720 | 8,000 | 461.54 |
| 1999-03-24 | 700 | 700 | 699 | 699 | 6,000 | 448.08 |
| 1999-03-23 | 699 | 720 | 699 | 710 | 12,000 | 455.13 |
| 1999-03-19 | 686 | 694 | 660 | 660 | 20,000 | 423.08 |
| 1999-03-18 | 660 | 685 | 660 | 685 | 19,000 | 439.10 |
| 1999-03-17 | 630 | 650 | 630 | 650 | 7,000 | 416.67 |
| 1999-03-16 | 650 | 650 | 611 | 611 | 5,000 | 391.67 |
| 1999-03-15 | 601 | 640 | 601 | 640 | 6,000 | 410.26 |
| 1999-03-12 | 600 | 600 | 600 | 600 | 4,000 | 384.62 |
| 1999-03-11 | 611 | 611 | 600 | 600 | 4,000 | 384.62 |
| 1999-03-10 | 611 | 620 | 611 | 611 | 7,000 | 391.67 |
| 1999-03-09 | 660 | 660 | 650 | 650 | 2,000 | 416.67 |
| 1999-03-08 | 678 | 678 | 678 | 678 | 11,000 | 434.62 |
| 1999-03-05 | 660 | 665 | 660 | 665 | 7,000 | 426.28 |
| 1999-03-04 | 650 | 660 | 646 | 646 | 8,000 | 414.10 |
| 1999-03-03 | 680 | 680 | 640 | 659 | 19,000 | 422.44 |
| 1999-03-02 | 641 | 698 | 641 | 690 | 28,000 | 442.31 |
| 1999-03-01 | 650 | 660 | 640 | 640 | 19,000 | 410.26 |
| 1999-02-26 | 620 | 650 | 620 | 650 | 20,000 | 416.67 |
| 1999-02-25 | 632 | 632 | 610 | 615 | 14,000 | 394.23 |
| 1999-02-24 | 600 | 630 | 600 | 600 | 15,000 | 384.62 |
| 1999-02-23 | 595 | 600 | 590 | 600 | 17,000 | 384.62 |
| 1999-02-22 | 560 | 590 | 560 | 590 | 26,000 | 378.21 |
| 1999-02-19 | 555 | 560 | 555 | 556 | 17,000 | 356.41 |
| 1999-02-18 | 546 | 568 | 543 | 550 | 28,000 | 352.56 |
| 1999-02-17 | 520 | 540 | 520 | 540 | 7,000 | 346.15 |
| 1999-02-16 | 510 | 520 | 510 | 520 | 5,000 | 333.33 |
| 1999-02-15 | 510 | 510 | 510 | 510 | 1,000 | 326.92 |
| 1999-02-12 | 490 | 490 | 490 | 490 | 3,000 | 314.10 |
| 1999-02-10 | 510 | 510 | 508 | 510 | 4,000 | 326.92 |
| 1999-02-09 | 478 | 496 | 478 | 496 | 5,000 | 317.95 |
| 1999-02-08 | 471 | 472 | 470 | 472 | 4,000 | 302.56 |
| 1999-02-05 | 471 | 471 | 471 | 471 | 1,000 | 301.92 |
| 1999-02-02 | 465 | 465 | 465 | 465 | 2,000 | 298.08 |
| 1999-02-01 | 460 | 460 | 460 | 460 | 2,000 | 294.87 |
| 1999-01-29 | 478 | 478 | 460 | 460 | 3,000 | 294.87 |
| 1999-01-28 | 480 | 480 | 480 | 480 | 1,000 | 307.69 |
| 1999-01-27 | 480 | 480 | 480 | 480 | 1,000 | 307.69 |
| 1999-01-26 | 475 | 475 | 475 | 475 | 1,000 | 304.49 |
| 1999-01-25 | 475 | 475 | 475 | 475 | 4,000 | 304.49 |
| 1999-01-22 | 472 | 472 | 450 | 450 | 5,000 | 288.46 |
| 1999-01-21 | 480 | 480 | 480 | 480 | 1,000 | 307.69 |
| 1999-01-20 | 475 | 475 | 475 | 475 | 1,000 | 304.49 |
| 1999-01-19 | 472 | 480 | 472 | 480 | 2,000 | 307.69 |
| 1999-01-18 | 470 | 470 | 470 | 470 | 1,000 | 301.28 |
| 1999-01-14 | 450 | 469 | 450 | 469 | 2,000 | 300.64 |
| 1999-01-13 | 450 | 450 | 450 | 450 | 2,000 | 288.46 |
| 1999-01-12 | 501 | 501 | 471 | 471 | 3,000 | 301.92 |
| 1999-01-11 | 520 | 520 | 500 | 500 | 7,000 | 320.51 |
| 1999-01-08 | 486 | 510 | 486 | 510 | 7,000 | 326.92 |
| 1999-01-07 | 475 | 481 | 475 | 480 | 10,000 | 307.69 |
| 1999-01-06 | 451 | 466 | 451 | 465 | 6,000 | 298.08 |
| 1999-01-05 | 450 | 450 | 449 | 450 | 6,000 | 288.46 |
| 1999-01-04 | 450 | 450 | 450 | 450 | 3,000 | 288.46 |
分割・併合履歴 ： [2000-06-27]1株→1.3株 [1999-06-25]1株→1.2株
