7585 (株)かんなん丸 の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 681 | 693 | 681 | 693 | 1,000 | 693 |
2020-12-29 | 691 | 695 | 672 | 672 | 1,900 | 672 |
2020-12-28 | 696 | 699 | 691 | 697 | 6,300 | 697 |
2020-12-25 | 697 | 698 | 696 | 696 | 1,000 | 696 |
2020-12-24 | 696 | 699 | 695 | 698 | 3,000 | 698 |
2020-12-23 | 700 | 702 | 696 | 697 | 2,100 | 697 |
2020-12-22 | 702 | 706 | 700 | 700 | 6,500 | 700 |
2020-12-21 | 705 | 706 | 701 | 701 | 4,500 | 701 |
2020-12-18 | 708 | 708 | 706 | 706 | 1,700 | 706 |
2020-12-17 | 708 | 712 | 708 | 708 | 1,600 | 708 |
2020-12-16 | 708 | 715 | 706 | 708 | 2,600 | 708 |
2020-12-15 | 715 | 715 | 708 | 708 | 3,100 | 708 |
2020-12-14 | 710 | 713 | 709 | 713 | 1,400 | 713 |
2020-12-11 | 707 | 711 | 706 | 710 | 3,500 | 710 |
2020-12-10 | 707 | 707 | 706 | 707 | 1,700 | 707 |
2020-12-09 | 710 | 713 | 707 | 707 | 2,400 | 707 |
2020-12-08 | 707 | 709 | 707 | 709 | 1,500 | 709 |
2020-12-07 | 709 | 711 | 707 | 711 | 2,000 | 711 |
2020-12-04 | 708 | 715 | 706 | 709 | 1,600 | 709 |
2020-12-03 | 710 | 719 | 709 | 709 | 700 | 709 |
2020-12-02 | 708 | 712 | 708 | 709 | 600 | 709 |
2020-12-01 | 709 | 710 | 708 | 708 | 600 | 708 |
2020-11-30 | 710 | 726 | 709 | 709 | 1,800 | 709 |
2020-11-27 | 707 | 720 | 707 | 710 | 1,700 | 710 |
2020-11-26 | 708 | 715 | 708 | 708 | 500 | 708 |
2020-11-25 | 707 | 712 | 707 | 708 | 900 | 708 |
2020-11-24 | 710 | 710 | 707 | 708 | 2,200 | 708 |
2020-11-20 | 712 | 712 | 711 | 711 | 800 | 711 |
2020-11-19 | 712 | 713 | 712 | 713 | 800 | 713 |
2020-11-18 | 727 | 727 | 712 | 712 | 400 | 712 |
2020-11-17 | 732 | 732 | 717 | 717 | 1,000 | 717 |
2020-11-16 | 731 | 734 | 718 | 719 | 1,400 | 719 |
2020-11-13 | 724 | 724 | 716 | 716 | 1,800 | 716 |
2020-11-12 | 709 | 719 | 709 | 709 | 600 | 709 |
2020-11-11 | 720 | 720 | 708 | 709 | 700 | 709 |
2020-11-10 | 708 | 720 | 707 | 707 | 1,200 | 707 |
2020-11-09 | 709 | 715 | 709 | 715 | 500 | 715 |
2020-11-06 | 711 | 711 | 709 | 709 | 900 | 709 |
2020-11-05 | 716 | 720 | 707 | 717 | 800 | 717 |
2020-11-04 | 730 | 730 | 711 | 716 | 600 | 716 |
2020-11-02 | 718 | 718 | 708 | 708 | 1,100 | 708 |
2020-10-30 | - | - | - | 718 | - | 718 |
2020-10-29 | 715 | 718 | 715 | 718 | 1,100 | 718 |
2020-10-28 | 717 | 726 | 717 | 720 | 1,400 | 720 |
2020-10-27 | 745 | 770 | 716 | 716 | 4,200 | 716 |
2020-10-26 | 742 | 742 | 741 | 741 | 200 | 741 |
2020-10-23 | 733 | 744 | 733 | 741 | 400 | 741 |
2020-10-22 | 759 | 763 | 732 | 748 | 2,500 | 748 |
2020-10-21 | 769 | 769 | 751 | 759 | 800 | 759 |
2020-10-20 | 737 | 750 | 736 | 745 | 1,800 | 745 |
2020-10-19 | 748 | 748 | 736 | 736 | 600 | 736 |
2020-10-16 | 724 | 750 | 724 | 750 | 1,200 | 750 |
2020-10-15 | 724 | 724 | 724 | 724 | 1,700 | 724 |
2020-10-14 | 715 | 723 | 715 | 723 | 1,000 | 723 |
2020-10-13 | 722 | 722 | 717 | 719 | 1,100 | 719 |
2020-10-12 | 720 | 722 | 720 | 722 | 1,600 | 722 |
2020-10-09 | 718 | 720 | 715 | 720 | 800 | 720 |
2020-10-08 | 718 | 718 | 715 | 716 | 400 | 716 |
2020-10-07 | 711 | 718 | 704 | 718 | 1,000 | 718 |
2020-10-06 | 719 | 719 | 715 | 715 | 400 | 715 |
2020-10-05 | 707 | 716 | 700 | 712 | 1,200 | 712 |
2020-10-02 | 699 | 710 | 699 | 707 | 1,200 | 707 |
2020-09-30 | 720 | 720 | 706 | 706 | 700 | 706 |
2020-09-29 | 722 | 723 | 690 | 709 | 3,100 | 709 |
2020-09-28 | 733 | 733 | 710 | 713 | 1,500 | 713 |
2020-09-25 | 711 | 715 | 711 | 714 | 1,300 | 714 |
2020-09-24 | 705 | 711 | 705 | 711 | 400 | 711 |
2020-09-23 | 710 | 740 | 705 | 705 | 1,200 | 705 |
2020-09-18 | 705 | 706 | 701 | 706 | 600 | 706 |
2020-09-17 | 705 | 706 | 694 | 702 | 2,100 | 702 |
2020-09-16 | 702 | 706 | 702 | 706 | 800 | 706 |
2020-09-15 | 707 | 707 | 703 | 703 | 2,500 | 703 |
2020-09-14 | 701 | 702 | 696 | 701 | 2,100 | 701 |
2020-09-11 | 700 | 707 | 700 | 701 | 1,700 | 701 |
2020-09-10 | 699 | 707 | 696 | 701 | 3,800 | 701 |
2020-09-09 | 707 | 707 | 697 | 697 | 1,500 | 697 |
2020-09-08 | 699 | 700 | 697 | 697 | 2,100 | 697 |
2020-09-07 | 700 | 715 | 695 | 695 | 2,800 | 695 |
2020-09-04 | 699 | 709 | 699 | 708 | 700 | 708 |
2020-09-03 | 698 | 710 | 698 | 709 | 1,800 | 709 |
2020-09-02 | 747 | 747 | 698 | 698 | 1,700 | 698 |
2020-09-01 | 705 | 730 | 690 | 692 | 2,600 | 692 |
2020-08-31 | 731 | 739 | 701 | 720 | 3,600 | 720 |
2020-08-28 | 738 | 770 | 731 | 731 | 3,200 | 731 |
2020-08-27 | 721 | 745 | 721 | 732 | 1,400 | 732 |
2020-08-26 | 720 | 730 | 712 | 721 | 2,700 | 721 |
2020-08-25 | 712 | 723 | 711 | 720 | 1,300 | 720 |
2020-08-24 | 705 | 724 | 703 | 712 | 1,600 | 712 |
2020-08-21 | 722 | 722 | 720 | 720 | 200 | 720 |
2020-08-20 | 738 | 738 | 722 | 722 | 1,900 | 722 |
2020-08-19 | 745 | 752 | 744 | 744 | 400 | 744 |
2020-08-18 | 733 | 740 | 733 | 740 | 600 | 740 |
2020-08-17 | 720 | 737 | 720 | 731 | 1,200 | 731 |
2020-08-14 | 769 | 769 | 740 | 756 | 2,500 | 756 |
2020-08-13 | 725 | 757 | 725 | 741 | 1,400 | 741 |
2020-08-12 | 712 | 720 | 704 | 720 | 1,400 | 720 |
2020-08-11 | 682 | 714 | 682 | 711 | 800 | 711 |
2020-08-07 | 680 | 680 | 680 | 680 | 300 | 680 |
2020-08-06 | 681 | 681 | 676 | 680 | 800 | 680 |
2020-08-05 | 678 | 680 | 668 | 673 | 1,400 | 673 |
2020-08-04 | 669 | 684 | 665 | 678 | 1,200 | 678 |
2020-08-03 | 690 | 691 | 664 | 669 | 4,100 | 669 |
2020-07-31 | 701 | 704 | 700 | 700 | 1,700 | 700 |
2020-07-30 | 720 | 725 | 702 | 702 | 1,800 | 702 |
2020-07-29 | 728 | 728 | 723 | 723 | 1,100 | 723 |
2020-07-28 | 738 | 738 | 731 | 731 | 1,600 | 731 |
2020-07-27 | 736 | 738 | 735 | 738 | 500 | 738 |
2020-07-22 | 735 | 749 | 733 | 733 | 3,200 | 733 |
2020-07-21 | 757 | 757 | 750 | 750 | 1,600 | 750 |
2020-07-20 | 766 | 766 | 757 | 757 | 1,800 | 757 |
2020-07-17 | 770 | 770 | 768 | 768 | 900 | 768 |
2020-07-16 | 771 | 771 | 762 | 771 | 800 | 771 |
2020-07-15 | 772 | 772 | 760 | 762 | 2,100 | 762 |
2020-07-14 | 761 | 769 | 757 | 759 | 1,400 | 759 |
2020-07-13 | 751 | 774 | 751 | 762 | 400 | 762 |
2020-07-10 | 755 | 755 | 753 | 755 | 1,200 | 755 |
2020-07-09 | 759 | 760 | 751 | 755 | 1,400 | 755 |
2020-07-08 | 781 | 781 | 765 | 769 | 1,700 | 769 |
2020-07-07 | 798 | 798 | 758 | 775 | 4,300 | 775 |
2020-07-06 | 800 | 800 | 790 | 793 | 3,300 | 793 |
2020-07-03 | 811 | 817 | 801 | 801 | 1,600 | 801 |
2020-07-02 | 832 | 832 | 812 | 812 | 1,200 | 812 |
2020-07-01 | 825 | 841 | 814 | 814 | 3,200 | 814 |
2020-06-30 | 861 | 861 | 828 | 835 | 5,000 | 835 |
2020-06-29 | 869 | 880 | 855 | 855 | 17,000 | 855 |
2020-06-26 | 972 | 994 | 972 | 994 | 9,900 | 994 |
2020-06-25 | 980 | 995 | 979 | 982 | 7,400 | 982 |
2020-06-24 | 970 | 980 | 970 | 980 | 3,800 | 980 |
2020-06-23 | 959 | 972 | 957 | 970 | 2,300 | 970 |
2020-06-22 | 957 | 963 | 953 | 959 | 3,200 | 959 |
2020-06-19 | 945 | 957 | 945 | 957 | 3,300 | 957 |
2020-06-18 | 948 | 958 | 945 | 949 | 3,000 | 949 |
2020-06-17 | 955 | 956 | 949 | 956 | 2,200 | 956 |
2020-06-16 | 950 | 955 | 948 | 955 | 1,400 | 955 |
2020-06-15 | 944 | 956 | 944 | 956 | 2,200 | 956 |
2020-06-12 | 950 | 960 | 941 | 954 | 3,200 | 954 |
2020-06-11 | 971 | 971 | 956 | 962 | 1,100 | 962 |
2020-06-10 | 957 | 965 | 950 | 956 | 2,900 | 956 |
2020-06-09 | 954 | 956 | 951 | 955 | 1,700 | 955 |
2020-06-08 | 955 | 956 | 949 | 953 | 2,700 | 953 |
2020-06-05 | 956 | 956 | 944 | 952 | 2,100 | 952 |
2020-06-04 | 949 | 953 | 932 | 941 | 2,300 | 941 |
2020-06-03 | 950 | 955 | 940 | 940 | 2,400 | 940 |
2020-06-02 | 921 | 950 | 913 | 950 | 4,500 | 950 |
2020-06-01 | 918 | 920 | 910 | 920 | 1,800 | 920 |
2020-05-29 | 902 | 922 | 902 | 920 | 3,000 | 920 |
2020-05-28 | 916 | 922 | 909 | 912 | 2,500 | 912 |
2020-05-27 | 910 | 911 | 900 | 901 | 3,400 | 901 |
2020-05-26 | 900 | 918 | 900 | 910 | 2,200 | 910 |
2020-05-25 | 860 | 898 | 855 | 894 | 2,900 | 894 |
2020-05-22 | 834 | 855 | 829 | 855 | 2,300 | 855 |
2020-05-21 | 829 | 844 | 825 | 829 | 1,800 | 829 |
2020-05-20 | 819 | 830 | 819 | 822 | 1,200 | 822 |
2020-05-19 | 816 | 819 | 815 | 819 | 1,100 | 819 |
2020-05-18 | 817 | 817 | 813 | 816 | 900 | 816 |
2020-05-15 | 811 | 822 | 811 | 817 | 2,100 | 817 |
2020-05-14 | 821 | 821 | 815 | 818 | 1,300 | 818 |
2020-05-13 | 819 | 824 | 819 | 823 | 600 | 823 |
2020-05-12 | 820 | 820 | 811 | 814 | 1,800 | 814 |
2020-05-11 | 807 | 820 | 806 | 820 | 2,100 | 820 |
2020-05-08 | 805 | 819 | 800 | 807 | 4,800 | 807 |
2020-05-07 | 805 | 811 | 803 | 808 | 1,400 | 808 |
2020-05-01 | 811 | 811 | 808 | 808 | 2,300 | 808 |
2020-04-30 | 810 | 819 | 810 | 812 | 2,500 | 812 |
2020-04-28 | 811 | 820 | 810 | 810 | 2,000 | 810 |
2020-04-27 | 807 | 819 | 807 | 808 | 1,300 | 808 |
2020-04-24 | 810 | 810 | 806 | 807 | 900 | 807 |
2020-04-23 | 805 | 817 | 802 | 810 | 1,000 | 810 |
2020-04-22 | 811 | 817 | 801 | 805 | 2,100 | 805 |
2020-04-21 | 816 | 822 | 816 | 822 | 300 | 822 |
2020-04-20 | 825 | 825 | 814 | 824 | 1,500 | 824 |
2020-04-17 | 832 | 837 | 814 | 825 | 1,600 | 825 |
2020-04-16 | 830 | 831 | 814 | 830 | 1,800 | 830 |
2020-04-15 | 839 | 848 | 833 | 835 | 2,200 | 835 |
2020-04-14 | 745 | 845 | 745 | 809 | 3,800 | 809 |
2020-04-13 | 753 | 755 | 745 | 745 | 1,000 | 745 |
2020-04-10 | 732 | 760 | 732 | 753 | 1,300 | 753 |
2020-04-09 | 728 | 728 | 717 | 723 | 1,400 | 723 |
2020-04-08 | 711 | 714 | 711 | 713 | 500 | 713 |
2020-04-07 | 718 | 718 | 700 | 712 | 3,800 | 712 |
2020-04-06 | 708 | 719 | 692 | 719 | 4,200 | 719 |
2020-04-03 | 725 | 732 | 710 | 723 | 1,400 | 723 |
2020-04-02 | 726 | 744 | 725 | 725 | 800 | 725 |
2020-04-01 | 730 | 737 | 729 | 729 | 700 | 729 |
2020-03-31 | 734 | 750 | 730 | 730 | 2,000 | 730 |
2020-03-30 | 769 | 775 | 733 | 733 | 1,600 | 733 |
2020-03-27 | 747 | 787 | 740 | 761 | 6,500 | 761 |
2020-03-26 | 747 | 747 | 738 | 742 | 1,200 | 742 |
2020-03-25 | 713 | 737 | 713 | 737 | 2,300 | 737 |
2020-03-24 | 717 | 717 | 696 | 705 | 1,600 | 705 |
2020-03-23 | 683 | 692 | 682 | 692 | 1,600 | 692 |
2020-03-19 | 671 | 686 | 663 | 683 | 1,400 | 683 |
2020-03-18 | 649 | 685 | 649 | 671 | 2,700 | 671 |
2020-03-17 | 635 | 647 | 628 | 647 | 2,400 | 647 |
2020-03-16 | 656 | 657 | 637 | 648 | 3,400 | 648 |
2020-03-13 | 645 | 671 | 620 | 657 | 7,200 | 657 |
2020-03-12 | 748 | 748 | 704 | 710 | 5,500 | 710 |
2020-03-11 | 798 | 798 | 736 | 741 | 1,500 | 741 |
2020-03-10 | 775 | 785 | 718 | 778 | 8,500 | 778 |
2020-03-09 | 852 | 852 | 810 | 811 | 4,300 | 811 |
2020-03-06 | 865 | 866 | 855 | 855 | 3,300 | 855 |
2020-03-05 | 866 | 884 | 866 | 882 | 2,100 | 882 |
2020-03-04 | 851 | 865 | 851 | 864 | 1,100 | 864 |
2020-03-03 | 879 | 879 | 864 | 865 | 1,300 | 865 |
2020-03-02 | 828 | 872 | 828 | 864 | 4,100 | 864 |
2020-02-28 | 870 | 899 | 870 | 873 | 5,700 | 873 |
2020-02-27 | 918 | 947 | 918 | 932 | 2,900 | 932 |
2020-02-26 | 958 | 961 | 951 | 960 | 2,600 | 960 |
2020-02-25 | 942 | 958 | 940 | 958 | 3,300 | 958 |
2020-02-21 | 970 | 971 | 970 | 971 | 300 | 971 |
2020-02-20 | 971 | 972 | 971 | 972 | 700 | 972 |
2020-02-19 | 966 | 970 | 965 | 970 | 1,800 | 970 |
2020-02-18 | 959 | 970 | 951 | 952 | 1,800 | 952 |
2020-02-17 | 966 | 969 | 965 | 967 | 900 | 967 |
2020-02-14 | 987 | 987 | 962 | 971 | 1,900 | 971 |
2020-02-13 | 966 | 968 | 955 | 961 | 1,200 | 961 |
2020-02-12 | 978 | 980 | 962 | 965 | 3,100 | 965 |
2020-02-10 | 989 | 989 | 975 | 978 | 1,600 | 978 |
2020-02-07 | 971 | 973 | 971 | 973 | 1,000 | 973 |
2020-02-06 | 966 | 981 | 966 | 974 | 1,000 | 974 |
2020-02-05 | 984 | 984 | 963 | 963 | 1,900 | 963 |
2020-02-04 | 957 | 983 | 957 | 974 | 3,300 | 974 |
2020-02-03 | 953 | 957 | 949 | 957 | 1,600 | 957 |
2020-01-31 | 942 | 954 | 942 | 952 | 700 | 952 |
2020-01-30 | 943 | 955 | 943 | 944 | 1,300 | 944 |
2020-01-29 | 941 | 954 | 941 | 954 | 700 | 954 |
2020-01-28 | 953 | 953 | 940 | 947 | 1,500 | 947 |
2020-01-27 | 930 | 949 | 930 | 939 | 1,800 | 939 |
2020-01-24 | 949 | 954 | 945 | 953 | 1,300 | 953 |
2020-01-23 | 952 | 954 | 945 | 951 | 3,100 | 951 |
2020-01-22 | 957 | 957 | 948 | 952 | 1,400 | 952 |
2020-01-21 | 944 | 947 | 944 | 945 | 1,000 | 945 |
2020-01-20 | 942 | 943 | 940 | 942 | 1,400 | 942 |
2020-01-17 | 938 | 939 | 937 | 937 | 1,000 | 937 |
2020-01-16 | 936 | 936 | 936 | 936 | 500 | 936 |
2020-01-15 | 934 | 935 | 934 | 934 | 1,600 | 934 |
2020-01-14 | 930 | 930 | 928 | 928 | 800 | 928 |
2020-01-10 | 930 | 930 | 926 | 927 | 1,500 | 927 |
2020-01-09 | 919 | 929 | 917 | 929 | 1,800 | 929 |
2020-01-08 | 917 | 942 | 917 | 921 | 3,200 | 921 |
2020-01-07 | 908 | 921 | 908 | 919 | 1,300 | 919 |
2020-01-06 | 908 | 908 | 902 | 904 | 1,100 | 904 |
分割・併合履歴 : [2000-06-27]1株→1.3株 [1999-06-25]1株→1.2株