7585 (株)かんなん丸 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 858 | 858 | 858 | 858 | 1,000 | 858 |
| 2001-12-25 | 859 | 860 | 859 | 860 | 4,000 | 860 |
| 2001-12-21 | 827 | 847 | 827 | 847 | 2,000 | 847 |
| 2001-12-20 | 834 | 834 | 830 | 830 | 3,000 | 830 |
| 2001-12-18 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2001-12-14 | 829 | 830 | 829 | 830 | 2,000 | 830 |
| 2001-12-13 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 2001-12-12 | 839 | 839 | 839 | 839 | 1,000 | 839 |
| 2001-12-04 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2001-11-26 | 802 | 802 | 802 | 802 | 1,000 | 802 |
| 2001-11-15 | 849 | 849 | 849 | 849 | 1,000 | 849 |
| 2001-11-12 | 835 | 835 | 810 | 810 | 4,000 | 810 |
| 2001-11-07 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 2001-10-30 | 810 | 840 | 810 | 835 | 4,000 | 835 |
| 2001-10-26 | 811 | 811 | 810 | 810 | 3,000 | 810 |
| 2001-10-25 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 2001-10-24 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 2001-10-15 | 840 | 870 | 840 | 870 | 3,000 | 870 |
| 2001-10-11 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2001-10-10 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2001-10-04 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2001-10-02 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 2001-10-01 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2001-09-20 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2001-09-14 | 849 | 849 | 849 | 849 | 1,000 | 849 |
| 2001-09-04 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2001-09-03 | 825 | 825 | 820 | 820 | 2,000 | 820 |
| 2001-08-27 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2001-08-16 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2001-08-15 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2001-08-09 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2001-08-08 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2001-08-02 | 830 | 840 | 830 | 840 | 2,000 | 840 |
| 2001-08-01 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2001-07-27 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2001-07-26 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2001-07-24 | 832 | 832 | 832 | 832 | 1,000 | 832 |
| 2001-07-18 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2001-07-13 | 872 | 872 | 872 | 872 | 1,000 | 872 |
| 2001-07-11 | 885 | 885 | 885 | 885 | 1,000 | 885 |
| 2001-07-05 | 885 | 885 | 885 | 885 | 1,000 | 885 |
| 2001-07-02 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2001-06-29 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2001-06-26 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 2001-06-25 | 965 | 965 | 962 | 964 | 7,000 | 964 |
| 2001-06-22 | 969 | 969 | 960 | 960 | 4,000 | 960 |
| 2001-06-21 | 969 | 969 | 965 | 965 | 3,000 | 965 |
| 2001-06-20 | 969 | 969 | 960 | 960 | 3,000 | 960 |
| 2001-06-19 | 960 | 970 | 955 | 970 | 3,000 | 970 |
| 2001-06-18 | 979 | 979 | 979 | 979 | 1,000 | 979 |
| 2001-06-15 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2001-06-12 | 960 | 960 | 950 | 950 | 6,000 | 950 |
| 2001-06-11 | 1,000 | 1,000 | 980 | 980 | 3,000 | 980 |
| 2001-06-08 | 980 | 1,000 | 980 | 1,000 | 2,000 | 1,000 |
| 2001-06-07 | 980 | 980 | 980 | 980 | 3,000 | 980 |
| 2001-06-05 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2001-06-04 | 980 | 983 | 980 | 980 | 6,000 | 980 |
| 2001-05-31 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2001-05-30 | 980 | 980 | 980 | 980 | 3,000 | 980 |
| 2001-05-28 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2001-05-25 | 985 | 985 | 985 | 985 | 1,000 | 985 |
| 2001-05-23 | 981 | 981 | 981 | 981 | 1,000 | 981 |
| 2001-05-22 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 2001-05-21 | 980 | 980 | 980 | 980 | 3,000 | 980 |
| 2001-05-17 | 985 | 985 | 980 | 980 | 2,000 | 980 |
| 2001-05-11 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2001-05-10 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 2001-05-08 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2001-05-07 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2001-04-25 | 885 | 886 | 885 | 885 | 3,000 | 885 |
| 2001-04-23 | 890 | 890 | 885 | 885 | 3,000 | 885 |
| 2001-04-18 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2001-04-17 | 868 | 870 | 868 | 870 | 5,000 | 870 |
| 2001-04-16 | 863 | 868 | 863 | 868 | 6,000 | 868 |
| 2001-04-13 | 861 | 862 | 861 | 862 | 3,000 | 862 |
| 2001-04-12 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 2001-04-11 | 860 | 860 | 860 | 860 | 4,000 | 860 |
| 2001-04-10 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2001-04-09 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2001-04-06 | 859 | 860 | 858 | 860 | 3,000 | 860 |
| 2001-04-04 | 855 | 860 | 855 | 858 | 5,000 | 858 |
| 2001-04-03 | 860 | 860 | 856 | 856 | 4,000 | 856 |
| 2001-04-02 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2001-03-30 | 855 | 856 | 855 | 856 | 3,000 | 856 |
| 2001-03-26 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2001-03-22 | 820 | 860 | 820 | 860 | 5,000 | 860 |
| 2001-03-21 | 820 | 820 | 820 | 820 | 3,000 | 820 |
| 2001-03-16 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2001-03-13 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2001-03-12 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2001-02-28 | 820 | 820 | 820 | 820 | 3,000 | 820 |
| 2001-02-27 | 835 | 835 | 830 | 830 | 2,000 | 830 |
| 2001-02-23 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 2001-02-21 | 835 | 835 | 830 | 830 | 2,000 | 830 |
| 2001-02-19 | 830 | 830 | 830 | 830 | 3,000 | 830 |
| 2001-02-13 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 2001-02-09 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2001-01-29 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2001-01-15 | 900 | 900 | 900 | 900 | 1,000 | 900 |
分割・併合履歴 ： [2000-06-27]1株→1.3株 [1999-06-25]1株→1.2株
