7585 (株)かんなん丸 の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-12-30 | 362 | 367 | 360 | 363 | 1,900 | 363 |
2022-12-29 | 357 | 367 | 357 | 360 | 5,800 | 360 |
2022-12-28 | 368 | 368 | 365 | 365 | 3,600 | 365 |
2022-12-27 | 367 | 371 | 367 | 368 | 3,300 | 368 |
2022-12-26 | 373 | 373 | 365 | 371 | 2,900 | 371 |
2022-12-23 | 375 | 375 | 373 | 373 | 1,700 | 373 |
2022-12-22 | 374 | 376 | 373 | 373 | 1,700 | 373 |
2022-12-21 | 378 | 378 | 374 | 374 | 4,500 | 374 |
2022-12-20 | 377 | 377 | 375 | 375 | 4,300 | 375 |
2022-12-19 | 376 | 377 | 374 | 377 | 1,600 | 377 |
2022-12-16 | 378 | 379 | 375 | 376 | 3,500 | 376 |
2022-12-15 | 375 | 377 | 375 | 377 | 5,400 | 377 |
2022-12-14 | 377 | 378 | 376 | 376 | 4,000 | 376 |
2022-12-13 | 378 | 378 | 375 | 376 | 5,700 | 376 |
2022-12-12 | 378 | 380 | 376 | 378 | 1,200 | 378 |
2022-12-09 | 379 | 379 | 378 | 378 | 1,200 | 378 |
2022-12-08 | 378 | 380 | 378 | 378 | 1,400 | 378 |
2022-12-07 | 378 | 378 | 377 | 377 | 1,200 | 377 |
2022-12-06 | 378 | 382 | 378 | 380 | 900 | 380 |
2022-12-05 | 376 | 377 | 376 | 377 | 400 | 377 |
2022-12-02 | 378 | 378 | 376 | 376 | 1,200 | 376 |
2022-12-01 | 378 | 381 | 376 | 377 | 2,600 | 377 |
2022-11-30 | 380 | 381 | 376 | 377 | 2,900 | 377 |
2022-11-29 | 380 | 380 | 380 | 380 | 1,000 | 380 |
2022-11-28 | 380 | 381 | 375 | 380 | 3,100 | 380 |
2022-11-25 | 376 | 380 | 375 | 379 | 2,700 | 379 |
2022-11-24 | 380 | 380 | 376 | 376 | 2,200 | 376 |
2022-11-22 | 378 | 379 | 378 | 379 | 2,600 | 379 |
2022-11-21 | 377 | 378 | 377 | 378 | 1,100 | 378 |
2022-11-18 | 377 | 378 | 375 | 376 | 1,500 | 376 |
2022-11-17 | 376 | 377 | 376 | 377 | 1,000 | 377 |
2022-11-16 | 380 | 383 | 376 | 380 | 2,400 | 380 |
2022-11-15 | 383 | 383 | 370 | 376 | 8,200 | 376 |
2022-11-14 | 380 | 380 | 378 | 379 | 2,700 | 379 |
2022-11-11 | 383 | 385 | 380 | 380 | 1,200 | 380 |
2022-11-10 | 380 | 380 | 378 | 380 | 2,100 | 380 |
2022-11-09 | 383 | 383 | 378 | 380 | 1,900 | 380 |
2022-11-08 | 380 | 383 | 380 | 383 | 200 | 383 |
2022-11-07 | 380 | 380 | 379 | 380 | 1,100 | 380 |
2022-11-04 | 384 | 384 | 384 | 384 | 100 | 384 |
2022-11-02 | 380 | 384 | 380 | 384 | 1,100 | 384 |
2022-11-01 | 381 | 382 | 381 | 382 | 400 | 382 |
2022-10-31 | 381 | 381 | 380 | 380 | 700 | 380 |
2022-10-28 | 384 | 384 | 381 | 383 | 2,800 | 383 |
2022-10-27 | 386 | 386 | 383 | 384 | 1,100 | 384 |
2022-10-26 | 386 | 389 | 383 | 385 | 1,200 | 385 |
2022-10-25 | 386 | 394 | 386 | 386 | 500 | 386 |
2022-10-24 | 386 | 402 | 383 | 383 | 2,200 | 383 |
2022-10-21 | 386 | 386 | 385 | 386 | 1,000 | 386 |
2022-10-20 | 385 | 385 | 385 | 385 | 100 | 385 |
2022-10-19 | 385 | 387 | 385 | 387 | 700 | 387 |
2022-10-18 | 400 | 400 | 390 | 391 | 3,300 | 391 |
2022-10-17 | 387 | 409 | 379 | 393 | 10,300 | 393 |
2022-10-14 | 397 | 424 | 380 | 380 | 14,900 | 380 |
2022-10-13 | 380 | 397 | 380 | 397 | 1,000 | 397 |
2022-10-12 | - | - | - | 379 | - | 379 |
2022-10-11 | 385 | 385 | 379 | 379 | 1,000 | 379 |
2022-10-07 | 380 | 380 | 380 | 380 | 200 | 380 |
2022-10-06 | 382 | 382 | 377 | 381 | 1,000 | 381 |
2022-10-05 | 381 | 382 | 381 | 382 | 500 | 382 |
2022-10-04 | 381 | 382 | 381 | 382 | 300 | 382 |
2022-10-03 | 388 | 388 | 383 | 383 | 1,800 | 383 |
2022-09-30 | 384 | 384 | 376 | 381 | 600 | 381 |
2022-09-29 | 380 | 383 | 378 | 378 | 7,900 | 378 |
2022-09-28 | 391 | 391 | 377 | 379 | 3,700 | 379 |
2022-09-27 | 392 | 394 | 391 | 391 | 700 | 391 |
2022-09-26 | 392 | 392 | 392 | 392 | 100 | 392 |
2022-09-22 | 395 | 400 | 395 | 400 | 1,400 | 400 |
2022-09-21 | 397 | 405 | 395 | 395 | 3,100 | 395 |
2022-09-20 | 400 | 400 | 396 | 399 | 1,100 | 399 |
2022-09-16 | 397 | 397 | 397 | 397 | 1,400 | 397 |
2022-09-15 | 407 | 407 | 397 | 397 | 6,000 | 397 |
2022-09-14 | 398 | 410 | 397 | 405 | 7,100 | 405 |
2022-09-13 | 400 | 402 | 397 | 399 | 4,300 | 399 |
2022-09-12 | 394 | 400 | 394 | 399 | 2,200 | 399 |
2022-09-09 | 402 | 402 | 394 | 399 | 6,500 | 399 |
2022-09-08 | 401 | 403 | 401 | 401 | 1,300 | 401 |
2022-09-07 | 403 | 403 | 401 | 402 | 1,000 | 402 |
2022-09-06 | 404 | 405 | 404 | 405 | 400 | 405 |
2022-09-05 | 402 | 402 | 401 | 401 | 600 | 401 |
2022-09-02 | 401 | 404 | 401 | 401 | 1,900 | 401 |
2022-09-01 | 403 | 403 | 400 | 400 | 1,000 | 400 |
2022-08-31 | 401 | 406 | 400 | 404 | 5,300 | 404 |
2022-08-30 | 404 | 404 | 401 | 401 | 800 | 401 |
2022-08-29 | 403 | 404 | 403 | 404 | 800 | 404 |
2022-08-26 | 405 | 405 | 403 | 403 | 1,200 | 403 |
2022-08-25 | 405 | 405 | 402 | 405 | 600 | 405 |
2022-08-24 | 402 | 404 | 402 | 402 | 1,000 | 402 |
2022-08-23 | 406 | 406 | 402 | 405 | 1,400 | 405 |
2022-08-22 | 403 | 406 | 403 | 406 | 1,400 | 406 |
2022-08-19 | 408 | 409 | 404 | 405 | 2,300 | 405 |
2022-08-18 | 404 | 407 | 404 | 406 | 1,800 | 406 |
2022-08-17 | 406 | 407 | 403 | 404 | 1,400 | 404 |
2022-08-16 | 403 | 408 | 401 | 408 | 2,100 | 408 |
2022-08-15 | 414 | 414 | 400 | 404 | 4,300 | 404 |
2022-08-12 | 403 | 407 | 400 | 403 | 3,800 | 403 |
2022-08-10 | 401 | 401 | 401 | 401 | 700 | 401 |
2022-08-09 | 401 | 403 | 401 | 403 | 1,800 | 403 |
2022-08-08 | 406 | 406 | 401 | 401 | 1,300 | 401 |
2022-08-05 | 397 | 401 | 397 | 401 | 1,300 | 401 |
2022-08-04 | 400 | 400 | 397 | 397 | 3,100 | 397 |
2022-08-03 | 401 | 401 | 398 | 400 | 4,200 | 400 |
2022-08-02 | 395 | 424 | 393 | 399 | 11,300 | 399 |
2022-08-01 | 394 | 394 | 392 | 392 | 1,400 | 392 |
2022-07-29 | 395 | 396 | 393 | 393 | 800 | 393 |
2022-07-28 | 395 | 395 | 394 | 395 | 1,000 | 395 |
2022-07-27 | 393 | 395 | 393 | 395 | 200 | 395 |
2022-07-26 | 393 | 394 | 392 | 394 | 1,400 | 394 |
2022-07-25 | 395 | 395 | 395 | 395 | 400 | 395 |
2022-07-22 | 394 | 394 | 390 | 394 | 1,400 | 394 |
2022-07-21 | 393 | 394 | 391 | 394 | 1,300 | 394 |
2022-07-20 | 394 | 395 | 392 | 393 | 2,400 | 393 |
2022-07-19 | - | - | - | 393 | - | 393 |
2022-07-15 | 399 | 399 | 393 | 393 | 2,300 | 393 |
2022-07-14 | 392 | 398 | 392 | 398 | 600 | 398 |
2022-07-13 | 399 | 399 | 394 | 394 | 2,900 | 394 |
2022-07-12 | 392 | 393 | 392 | 393 | 400 | 393 |
2022-07-11 | 391 | 394 | 390 | 394 | 500 | 394 |
2022-07-08 | 389 | 394 | 389 | 394 | 6,700 | 394 |
2022-07-07 | 392 | 392 | 389 | 389 | 1,200 | 389 |
2022-07-06 | 392 | 393 | 391 | 393 | 1,900 | 393 |
2022-07-05 | 391 | 396 | 391 | 392 | 2,300 | 392 |
2022-07-04 | 396 | 397 | 390 | 390 | 3,300 | 390 |
2022-07-01 | 392 | 393 | 390 | 393 | 3,000 | 393 |
2022-06-30 | 395 | 398 | 390 | 392 | 2,700 | 392 |
2022-06-29 | 387 | 398 | 387 | 396 | 2,200 | 396 |
2022-06-28 | 394 | 399 | 392 | 399 | 2,700 | 399 |
2022-06-27 | 394 | 396 | 393 | 394 | 2,600 | 394 |
2022-06-24 | 393 | 397 | 391 | 395 | 4,300 | 395 |
2022-06-23 | 393 | 397 | 393 | 397 | 1,700 | 397 |
2022-06-22 | 405 | 405 | 392 | 394 | 4,300 | 394 |
2022-06-21 | 396 | 401 | 392 | 400 | 4,500 | 400 |
2022-06-20 | 392 | 397 | 391 | 395 | 2,500 | 395 |
2022-06-17 | 394 | 394 | 390 | 390 | 3,500 | 390 |
2022-06-16 | 396 | 403 | 393 | 393 | 9,700 | 393 |
2022-06-15 | 415 | 419 | 396 | 396 | 49,900 | 396 |
2022-06-14 | 424 | 481 | 422 | 428 | 312,700 | 428 |
2022-06-13 | 398 | 402 | 398 | 401 | 1,500 | 401 |
2022-06-10 | 408 | 408 | 400 | 402 | 2,000 | 402 |
2022-06-09 | 401 | 409 | 398 | 409 | 7,200 | 409 |
2022-06-08 | 400 | 404 | 398 | 401 | 1,300 | 401 |
2022-06-07 | 402 | 405 | 395 | 402 | 4,400 | 402 |
2022-06-06 | 394 | 402 | 394 | 398 | 3,700 | 398 |
2022-06-03 | 398 | 402 | 397 | 402 | 1,100 | 402 |
2022-06-02 | 405 | 406 | 398 | 398 | 4,400 | 398 |
2022-06-01 | 400 | 406 | 395 | 402 | 3,100 | 402 |
2022-05-31 | 390 | 424 | 390 | 393 | 10,800 | 393 |
2022-05-30 | 395 | 398 | 385 | 386 | 3,200 | 386 |
2022-05-27 | 386 | 393 | 382 | 393 | 3,200 | 393 |
2022-05-26 | 380 | 381 | 380 | 381 | 3,300 | 381 |
2022-05-25 | 382 | 382 | 378 | 380 | 1,000 | 380 |
2022-05-24 | 388 | 388 | 378 | 378 | 4,200 | 378 |
2022-05-23 | 388 | 388 | 380 | 381 | 1,800 | 381 |
2022-05-20 | 389 | 389 | 381 | 388 | 2,200 | 388 |
2022-05-19 | 382 | 384 | 381 | 383 | 1,300 | 383 |
2022-05-18 | 386 | 386 | 386 | 386 | 600 | 386 |
2022-05-17 | 384 | 389 | 384 | 386 | 500 | 386 |
2022-05-16 | 389 | 390 | 378 | 384 | 13,000 | 384 |
2022-05-13 | 398 | 398 | 383 | 389 | 9,900 | 389 |
2022-05-12 | 390 | 418 | 381 | 382 | 21,300 | 382 |
2022-05-11 | 390 | 406 | 390 | 396 | 4,100 | 396 |
2022-05-10 | 390 | 398 | 381 | 390 | 13,600 | 390 |
2022-05-09 | 405 | 461 | 393 | 394 | 52,800 | 394 |
2022-05-06 | 394 | 412 | 392 | 405 | 6,700 | 405 |
2022-05-02 | 391 | 397 | 391 | 394 | 4,300 | 394 |
2022-04-28 | 394 | 401 | 394 | 397 | 3,200 | 397 |
2022-04-27 | 400 | 400 | 392 | 397 | 6,500 | 397 |
2022-04-26 | 393 | 419 | 391 | 403 | 5,200 | 403 |
2022-04-25 | 404 | 406 | 396 | 399 | 6,300 | 399 |
2022-04-22 | 416 | 416 | 413 | 414 | 1,100 | 414 |
2022-04-21 | 420 | 429 | 420 | 421 | 3,500 | 421 |
2022-04-20 | 423 | 425 | 416 | 420 | 3,700 | 420 |
2022-04-19 | 424 | 426 | 421 | 423 | 1,200 | 423 |
2022-04-18 | 435 | 435 | 425 | 431 | 500 | 431 |
2022-04-15 | 447 | 447 | 428 | 435 | 3,600 | 435 |
2022-04-14 | 425 | 439 | 425 | 439 | 2,300 | 439 |
2022-04-13 | 426 | 427 | 420 | 425 | 1,800 | 425 |
2022-04-12 | 435 | 435 | 429 | 429 | 1,500 | 429 |
2022-04-11 | 446 | 446 | 435 | 435 | 1,100 | 435 |
2022-04-08 | 444 | 457 | 435 | 448 | 3,400 | 448 |
2022-04-07 | 452 | 462 | 440 | 455 | 4,200 | 455 |
2022-04-06 | 461 | 461 | 443 | 452 | 5,400 | 452 |
2022-04-05 | 457 | 461 | 457 | 461 | 1,800 | 461 |
2022-04-04 | 451 | 459 | 451 | 452 | 800 | 452 |
2022-04-01 | 446 | 458 | 446 | 458 | 2,100 | 458 |
2022-03-31 | 441 | 455 | 441 | 451 | 1,800 | 451 |
2022-03-30 | 431 | 448 | 430 | 436 | 5,100 | 436 |
2022-03-29 | 435 | 443 | 434 | 438 | 3,200 | 438 |
2022-03-28 | 456 | 456 | 439 | 439 | 5,600 | 439 |
2022-03-25 | 426 | 436 | 421 | 436 | 5,600 | 436 |
2022-03-24 | 445 | 445 | 438 | 439 | 2,900 | 439 |
2022-03-23 | 420 | 446 | 414 | 438 | 13,000 | 438 |
2022-03-22 | 450 | 453 | 426 | 426 | 15,100 | 426 |
2022-03-18 | 472 | 476 | 449 | 451 | 13,800 | 451 |
2022-03-17 | 500 | 529 | 479 | 480 | 32,600 | 480 |
2022-03-16 | 468 | 514 | 456 | 500 | 132,800 | 500 |
2022-03-15 | 400 | 481 | 393 | 481 | 72,400 | 481 |
2022-03-14 | 383 | 407 | 382 | 401 | 14,500 | 401 |
2022-03-11 | 375 | 383 | 375 | 379 | 1,900 | 379 |
2022-03-10 | 389 | 389 | 375 | 375 | 1,100 | 375 |
2022-03-09 | 381 | 384 | 374 | 374 | 6,500 | 374 |
2022-03-08 | 384 | 386 | 381 | 382 | 2,800 | 382 |
2022-03-07 | 387 | 392 | 384 | 384 | 2,800 | 384 |
2022-03-04 | 392 | 393 | 384 | 390 | 2,600 | 390 |
2022-03-03 | 392 | 399 | 392 | 394 | 2,600 | 394 |
2022-03-02 | 393 | 394 | 382 | 394 | 3,200 | 394 |
2022-03-01 | 390 | 400 | 390 | 393 | 1,600 | 393 |
2022-02-28 | 391 | 395 | 391 | 391 | 3,400 | 391 |
2022-02-25 | 377 | 399 | 377 | 391 | 5,900 | 391 |
2022-02-24 | 407 | 408 | 379 | 384 | 7,200 | 384 |
2022-02-22 | 406 | 407 | 401 | 401 | 3,200 | 401 |
2022-02-21 | 413 | 416 | 405 | 406 | 3,900 | 406 |
2022-02-18 | 414 | 417 | 412 | 416 | 3,900 | 416 |
2022-02-17 | 418 | 426 | 411 | 420 | 4,200 | 420 |
2022-02-16 | 418 | 420 | 407 | 420 | 3,100 | 420 |
2022-02-15 | 413 | 418 | 407 | 417 | 3,900 | 417 |
2022-02-14 | 419 | 423 | 411 | 419 | 2,200 | 419 |
2022-02-10 | 405 | 425 | 405 | 425 | 5,200 | 425 |
2022-02-09 | 405 | 412 | 402 | 404 | 2,700 | 404 |
2022-02-08 | 422 | 422 | 403 | 406 | 6,200 | 406 |
2022-02-07 | 400 | 428 | 400 | 425 | 7,300 | 425 |
2022-02-04 | 387 | 397 | 387 | 397 | 5,500 | 397 |
2022-02-03 | 390 | 390 | 385 | 387 | 1,300 | 387 |
2022-02-02 | 372 | 408 | 372 | 389 | 9,100 | 389 |
2022-02-01 | 381 | 385 | 371 | 371 | 4,700 | 371 |
2022-01-31 | 372 | 375 | 370 | 370 | 2,400 | 370 |
2022-01-28 | 370 | 384 | 370 | 375 | 4,000 | 375 |
2022-01-27 | 385 | 391 | 365 | 375 | 6,300 | 375 |
2022-01-26 | 386 | 395 | 386 | 387 | 3,400 | 387 |
2022-01-25 | 392 | 393 | 385 | 387 | 7,400 | 387 |
2022-01-24 | 423 | 461 | 388 | 397 | 79,400 | 397 |
2022-01-21 | 385 | 392 | 381 | 391 | 9,200 | 391 |
2022-01-20 | 401 | 401 | 388 | 391 | 7,300 | 391 |
2022-01-19 | 410 | 410 | 398 | 401 | 5,000 | 401 |
2022-01-18 | 422 | 423 | 407 | 410 | 10,100 | 410 |
2022-01-17 | 434 | 434 | 422 | 423 | 3,200 | 423 |
2022-01-14 | 439 | 439 | 427 | 432 | 6,100 | 432 |
2022-01-13 | 437 | 440 | 432 | 439 | 3,900 | 439 |
2022-01-12 | 445 | 446 | 435 | 435 | 5,900 | 435 |
2022-01-11 | 453 | 453 | 440 | 440 | 10,200 | 440 |
2022-01-07 | 459 | 466 | 451 | 458 | 4,700 | 458 |
2022-01-06 | 460 | 462 | 455 | 462 | 5,800 | 462 |
2022-01-05 | 475 | 475 | 466 | 466 | 2,900 | 466 |
2022-01-04 | 462 | 480 | 462 | 480 | 3,500 | 480 |
分割・併合履歴 : [2000-06-27]1株→1.3株 [1999-06-25]1株→1.2株