7585 (株)かんなん丸 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-26 | 1,075 | 1,075 | 1,075 | 1,075 | 3,000 | 1,075 |
| 2007-12-25 | 1,015 | 1,015 | 1,015 | 1,015 | 2,000 | 1,015 |
| 2007-12-21 | 1,080 | 1,095 | 1,080 | 1,095 | 2,000 | 1,095 |
| 2007-12-20 | 1,090 | 1,100 | 1,090 | 1,100 | 2,000 | 1,100 |
| 2007-12-19 | 1,071 | 1,071 | 1,070 | 1,070 | 3,000 | 1,070 |
| 2007-12-18 | 1,071 | 1,071 | 1,071 | 1,071 | 1,000 | 1,071 |
| 2007-12-17 | 1,086 | 1,086 | 1,086 | 1,086 | 1,000 | 1,086 |
| 2007-12-14 | 1,086 | 1,086 | 1,086 | 1,086 | 2,000 | 1,086 |
| 2007-12-12 | 1,045 | 1,045 | 1,045 | 1,045 | 3,000 | 1,045 |
| 2007-12-11 | 1,077 | 1,085 | 1,077 | 1,085 | 4,000 | 1,085 |
| 2007-12-10 | 1,078 | 1,078 | 1,078 | 1,078 | 1,000 | 1,078 |
| 2007-12-03 | 1,075 | 1,075 | 1,075 | 1,075 | 1,000 | 1,075 |
| 2007-11-30 | 1,050 | 1,075 | 1,050 | 1,075 | 2,000 | 1,075 |
| 2007-11-27 | 1,025 | 1,025 | 1,025 | 1,025 | 1,000 | 1,025 |
| 2007-11-26 | 1,025 | 1,025 | 1,025 | 1,025 | 1,000 | 1,025 |
| 2007-11-22 | 1,025 | 1,025 | 1,025 | 1,025 | 1,000 | 1,025 |
| 2007-11-21 | 1,004 | 1,004 | 1,004 | 1,004 | 1,000 | 1,004 |
| 2007-11-19 | 1,005 | 1,005 | 1,005 | 1,005 | 2,000 | 1,005 |
| 2007-11-16 | 1,006 | 1,006 | 1,005 | 1,005 | 2,000 | 1,005 |
| 2007-11-15 | 1,006 | 1,006 | 1,006 | 1,006 | 1,000 | 1,006 |
| 2007-11-14 | 1,001 | 1,001 | 1,001 | 1,001 | 1,000 | 1,001 |
| 2007-11-13 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2007-11-12 | 1,011 | 1,011 | 1,011 | 1,011 | 1,000 | 1,011 |
| 2007-11-09 | 1,012 | 1,020 | 1,012 | 1,020 | 2,000 | 1,020 |
| 2007-11-08 | 1,030 | 1,034 | 1,020 | 1,020 | 3,000 | 1,020 |
| 2007-11-06 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2007-11-05 | 1,036 | 1,036 | 1,036 | 1,036 | 1,000 | 1,036 |
| 2007-10-24 | 1,035 | 1,035 | 1,035 | 1,035 | 1,000 | 1,035 |
| 2007-10-22 | 1,053 | 1,053 | 1,051 | 1,051 | 4,000 | 1,051 |
| 2007-10-19 | 1,079 | 1,079 | 1,079 | 1,079 | 1,000 | 1,079 |
| 2007-10-15 | 1,082 | 1,082 | 1,082 | 1,082 | 3,000 | 1,082 |
| 2007-10-11 | 1,031 | 1,031 | 1,031 | 1,031 | 1,000 | 1,031 |
| 2007-10-10 | 1,048 | 1,048 | 1,048 | 1,048 | 1,000 | 1,048 |
| 2007-10-05 | 1,012 | 1,012 | 1,012 | 1,012 | 1,000 | 1,012 |
| 2007-10-04 | 1,024 | 1,024 | 1,020 | 1,020 | 2,000 | 1,020 |
| 2007-10-03 | 1,004 | 1,004 | 1,004 | 1,004 | 1,000 | 1,004 |
| 2007-09-25 | 1,004 | 1,004 | 1,003 | 1,003 | 2,000 | 1,003 |
| 2007-09-20 | 1,007 | 1,007 | 1,007 | 1,007 | 1,000 | 1,007 |
| 2007-09-18 | 1,025 | 1,025 | 1,025 | 1,025 | 1,000 | 1,025 |
| 2007-09-14 | 1,029 | 1,029 | 1,029 | 1,029 | 1,000 | 1,029 |
| 2007-09-11 | 1,011 | 1,011 | 1,011 | 1,011 | 1,000 | 1,011 |
| 2007-09-10 | 1,015 | 1,015 | 1,015 | 1,015 | 1,000 | 1,015 |
| 2007-09-04 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2007-08-30 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2007-08-29 | 1,053 | 1,053 | 1,013 | 1,013 | 2,000 | 1,013 |
| 2007-08-20 | 1,068 | 1,068 | 1,068 | 1,068 | 1,000 | 1,068 |
| 2007-08-16 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2007-08-15 | 1,101 | 1,101 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2007-08-10 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 2007-08-09 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2007-08-01 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2007-07-30 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2007-07-27 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2007-07-26 | 1,102 | 1,102 | 1,101 | 1,101 | 2,000 | 1,101 |
| 2007-07-23 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 2007-07-20 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 2007-07-19 | 1,101 | 1,107 | 1,101 | 1,107 | 3,000 | 1,107 |
| 2007-07-17 | 1,102 | 1,102 | 1,102 | 1,102 | 2,000 | 1,102 |
| 2007-07-13 | 1,133 | 1,137 | 1,133 | 1,137 | 2,000 | 1,137 |
| 2007-07-09 | 1,111 | 1,111 | 1,111 | 1,111 | 1,000 | 1,111 |
| 2007-07-05 | 1,105 | 1,105 | 1,105 | 1,105 | 1,000 | 1,105 |
| 2007-07-03 | 1,120 | 1,120 | 1,106 | 1,106 | 2,000 | 1,106 |
| 2007-06-29 | 1,143 | 1,143 | 1,143 | 1,143 | 2,000 | 1,143 |
| 2007-06-27 | 1,095 | 1,095 | 1,095 | 1,095 | 1,000 | 1,095 |
| 2007-06-26 | 1,090 | 1,099 | 1,065 | 1,091 | 7,000 | 1,091 |
| 2007-06-25 | 1,190 | 1,199 | 1,190 | 1,198 | 5,000 | 1,198 |
| 2007-06-22 | 1,195 | 1,205 | 1,190 | 1,205 | 4,000 | 1,205 |
| 2007-06-21 | 1,195 | 1,195 | 1,195 | 1,195 | 1,000 | 1,195 |
| 2007-06-20 | 1,196 | 1,196 | 1,196 | 1,196 | 1,000 | 1,196 |
| 2007-06-19 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 2007-06-18 | 1,172 | 1,200 | 1,172 | 1,200 | 3,000 | 1,200 |
| 2007-06-14 | 1,161 | 1,172 | 1,161 | 1,172 | 3,000 | 1,172 |
| 2007-06-13 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 2007-06-11 | 1,146 | 1,146 | 1,146 | 1,146 | 1,000 | 1,146 |
| 2007-06-08 | 1,151 | 1,151 | 1,150 | 1,150 | 2,000 | 1,150 |
| 2007-06-06 | 1,150 | 1,150 | 1,144 | 1,144 | 3,000 | 1,144 |
| 2007-06-04 | 1,161 | 1,169 | 1,161 | 1,169 | 2,000 | 1,169 |
| 2007-05-29 | 1,135 | 1,135 | 1,135 | 1,135 | 1,000 | 1,135 |
| 2007-05-25 | 1,141 | 1,141 | 1,141 | 1,141 | 1,000 | 1,141 |
| 2007-05-24 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,140 |
| 2007-05-22 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 2007-05-21 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 2007-05-18 | 1,135 | 1,135 | 1,135 | 1,135 | 1,000 | 1,135 |
| 2007-05-16 | 1,135 | 1,135 | 1,135 | 1,135 | 1,000 | 1,135 |
| 2007-05-15 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 1,130 |
| 2007-05-14 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 2007-05-09 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 2007-04-26 | 1,111 | 1,120 | 1,110 | 1,120 | 3,000 | 1,120 |
| 2007-04-25 | 1,117 | 1,117 | 1,107 | 1,110 | 4,000 | 1,110 |
| 2007-04-13 | 1,153 | 1,153 | 1,153 | 1,153 | 1,000 | 1,153 |
| 2007-04-12 | 1,139 | 1,139 | 1,139 | 1,139 | 1,000 | 1,139 |
| 2007-04-06 | 1,133 | 1,133 | 1,133 | 1,133 | 1,000 | 1,133 |
| 2007-04-05 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 2007-04-03 | 1,130 | 1,133 | 1,130 | 1,133 | 4,000 | 1,133 |
| 2007-04-02 | 1,122 | 1,122 | 1,122 | 1,122 | 1,000 | 1,122 |
| 2007-03-29 | 1,123 | 1,123 | 1,122 | 1,122 | 2,000 | 1,122 |
| 2007-03-28 | 1,122 | 1,122 | 1,122 | 1,122 | 1,000 | 1,122 |
| 2007-03-27 | 1,114 | 1,114 | 1,114 | 1,114 | 1,000 | 1,114 |
| 2007-03-22 | 1,113 | 1,113 | 1,113 | 1,113 | 1,000 | 1,113 |
| 2007-03-16 | 1,118 | 1,118 | 1,112 | 1,112 | 2,000 | 1,112 |
| 2007-03-15 | 1,112 | 1,124 | 1,112 | 1,124 | 2,000 | 1,124 |
| 2007-03-13 | 1,137 | 1,137 | 1,137 | 1,137 | 1,000 | 1,137 |
| 2007-03-12 | 1,105 | 1,125 | 1,105 | 1,125 | 2,000 | 1,125 |
| 2007-03-08 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 2007-03-07 | 1,105 | 1,140 | 1,105 | 1,140 | 5,000 | 1,140 |
| 2007-02-27 | 1,161 | 1,161 | 1,161 | 1,161 | 1,000 | 1,161 |
| 2007-02-26 | 1,123 | 1,143 | 1,123 | 1,143 | 2,000 | 1,143 |
| 2007-02-23 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 2007-02-21 | 1,147 | 1,147 | 1,147 | 1,147 | 1,000 | 1,147 |
| 2007-02-16 | 1,121 | 1,128 | 1,121 | 1,128 | 2,000 | 1,128 |
| 2007-02-15 | 1,156 | 1,156 | 1,117 | 1,137 | 3,000 | 1,137 |
| 2007-02-14 | 1,158 | 1,162 | 1,158 | 1,162 | 2,000 | 1,162 |
| 2007-02-09 | 1,118 | 1,138 | 1,118 | 1,138 | 2,000 | 1,138 |
| 2007-01-31 | 1,140 | 1,158 | 1,140 | 1,158 | 2,000 | 1,158 |
| 2007-01-24 | 1,159 | 1,159 | 1,159 | 1,159 | 1,000 | 1,159 |
| 2007-01-23 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 2007-01-22 | 1,146 | 1,146 | 1,146 | 1,146 | 1,000 | 1,146 |
| 2007-01-17 | 1,126 | 1,146 | 1,126 | 1,146 | 2,000 | 1,146 |
| 2007-01-15 | 1,146 | 1,146 | 1,146 | 1,146 | 1,000 | 1,146 |
| 2007-01-12 | 1,126 | 1,126 | 1,126 | 1,126 | 1,000 | 1,126 |
| 2007-01-10 | 1,125 | 1,125 | 1,125 | 1,125 | 1,000 | 1,125 |
| 2007-01-05 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2007-01-04 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
分割・併合履歴 ： [2000-06-27]1株→1.3株 [1999-06-25]1株→1.2株
