7585 (株)かんなん丸 の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-29 | 435 | 435 | 435 | 435 | 2,000 | 278.85 |
| 1998-12-28 | 435 | 438 | 435 | 438 | 2,000 | 280.77 |
| 1998-12-25 | 435 | 435 | 435 | 435 | 1,000 | 278.85 |
| 1998-12-24 | 455 | 455 | 450 | 450 | 5,000 | 288.46 |
| 1998-12-22 | 449 | 450 | 449 | 450 | 4,000 | 288.46 |
| 1998-12-21 | 410 | 449 | 410 | 449 | 7,000 | 287.82 |
| 1998-12-18 | 401 | 401 | 400 | 400 | 5,000 | 256.41 |
| 1998-12-17 | 410 | 410 | 401 | 401 | 7,000 | 257.05 |
| 1998-12-16 | 406 | 406 | 406 | 406 | 1,000 | 260.26 |
| 1998-12-15 | 410 | 410 | 401 | 401 | 5,000 | 257.05 |
| 1998-12-11 | 406 | 406 | 406 | 406 | 1,000 | 260.26 |
| 1998-12-10 | 406 | 406 | 400 | 406 | 4,000 | 260.26 |
| 1998-12-09 | 413 | 413 | 406 | 406 | 6,000 | 260.26 |
| 1998-12-08 | 412 | 412 | 410 | 410 | 10,000 | 262.82 |
| 1998-12-04 | 410 | 410 | 410 | 410 | 9,000 | 262.82 |
| 1998-12-03 | 410 | 410 | 410 | 410 | 1,000 | 262.82 |
| 1998-12-02 | 421 | 421 | 410 | 410 | 6,000 | 262.82 |
| 1998-11-30 | 420 | 420 | 420 | 420 | 1,000 | 269.23 |
| 1998-11-19 | 390 | 390 | 380 | 380 | 4,000 | 243.59 |
| 1998-11-12 | 395 | 396 | 390 | 396 | 5,000 | 253.85 |
| 1998-11-11 | 385 | 385 | 380 | 380 | 5,000 | 243.59 |
| 1998-11-10 | 380 | 380 | 380 | 380 | 5,000 | 243.59 |
| 1998-11-04 | 382 | 382 | 382 | 382 | 1,000 | 244.87 |
| 1998-10-30 | 400 | 400 | 400 | 400 | 1,000 | 256.41 |
| 1998-10-29 | 399 | 400 | 399 | 400 | 3,000 | 256.41 |
| 1998-10-28 | 399 | 399 | 399 | 399 | 1,000 | 255.77 |
| 1998-10-26 | 399 | 399 | 399 | 399 | 1,000 | 255.77 |
| 1998-10-23 | 400 | 400 | 400 | 400 | 3,000 | 256.41 |
| 1998-10-19 | 399 | 399 | 399 | 399 | 1,000 | 255.77 |
| 1998-10-15 | 401 | 401 | 401 | 401 | 1,000 | 257.05 |
| 1998-10-12 | 400 | 400 | 400 | 400 | 2,000 | 256.41 |
| 1998-10-09 | 410 | 410 | 410 | 410 | 2,000 | 262.82 |
| 1998-10-05 | 405 | 405 | 405 | 405 | 1,000 | 259.62 |
| 1998-09-30 | 430 | 430 | 425 | 425 | 5,000 | 272.44 |
| 1998-09-29 | 410 | 410 | 410 | 410 | 1,000 | 262.82 |
| 1998-09-25 | 405 | 405 | 405 | 405 | 1,000 | 259.62 |
| 1998-09-22 | 429 | 429 | 429 | 429 | 1,000 | 275 |
| 1998-09-17 | 406 | 406 | 400 | 400 | 3,000 | 256.41 |
| 1998-09-16 | 420 | 420 | 410 | 410 | 2,000 | 262.82 |
| 1998-09-14 | 439 | 440 | 439 | 440 | 2,000 | 282.05 |
| 1998-09-10 | 430 | 430 | 430 | 430 | 1,000 | 275.64 |
| 1998-09-09 | 419 | 419 | 419 | 419 | 1,000 | 268.59 |
| 1998-09-08 | 419 | 419 | 419 | 419 | 1,000 | 268.59 |
| 1998-09-04 | 410 | 410 | 410 | 410 | 4,000 | 262.82 |
| 1998-09-03 | 420 | 420 | 416 | 416 | 2,000 | 266.67 |
| 1998-09-02 | 420 | 420 | 420 | 420 | 2,000 | 269.23 |
| 1998-08-31 | 422 | 422 | 406 | 406 | 4,000 | 260.26 |
| 1998-08-27 | 451 | 451 | 435 | 435 | 4,000 | 278.85 |
| 1998-08-26 | 470 | 470 | 470 | 470 | 1,000 | 301.28 |
| 1998-08-24 | 485 | 485 | 485 | 485 | 2,000 | 310.90 |
| 1998-08-20 | 491 | 491 | 461 | 470 | 6,000 | 301.28 |
| 1998-08-11 | 491 | 491 | 475 | 475 | 2,000 | 304.49 |
| 1998-08-05 | 511 | 511 | 511 | 511 | 1,000 | 327.56 |
| 1998-08-04 | 520 | 520 | 520 | 520 | 1,000 | 333.33 |
| 1998-08-03 | 521 | 521 | 521 | 521 | 1,000 | 333.97 |
| 1998-07-31 | 522 | 522 | 521 | 521 | 3,000 | 333.97 |
| 1998-07-30 | 525 | 529 | 523 | 523 | 7,000 | 335.26 |
| 1998-07-28 | 531 | 549 | 520 | 520 | 16,000 | 333.33 |
| 1998-07-27 | 520 | 521 | 520 | 521 | 5,000 | 333.97 |
| 1998-07-24 | 520 | 525 | 520 | 520 | 10,000 | 333.33 |
| 1998-07-23 | 520 | 521 | 520 | 520 | 10,000 | 333.33 |
| 1998-07-22 | 520 | 520 | 520 | 520 | 14,000 | 333.33 |
| 1998-07-21 | 510 | 520 | 510 | 520 | 10,000 | 333.33 |
| 1998-07-17 | 510 | 510 | 505 | 510 | 4,000 | 326.92 |
| 1998-07-16 | 505 | 505 | 505 | 505 | 3,000 | 323.72 |
| 1998-07-15 | 506 | 506 | 505 | 505 | 4,000 | 323.72 |
| 1998-07-14 | 506 | 506 | 505 | 505 | 9,000 | 323.72 |
| 1998-07-10 | 510 | 510 | 510 | 510 | 8,000 | 326.92 |
| 1998-07-09 | 515 | 515 | 510 | 510 | 11,000 | 326.92 |
| 1998-07-08 | 519 | 519 | 510 | 516 | 8,000 | 330.77 |
| 1998-07-07 | 520 | 520 | 520 | 520 | 1,000 | 333.33 |
| 1998-07-06 | 520 | 523 | 520 | 521 | 4,000 | 333.97 |
| 1998-07-03 | 525 | 525 | 524 | 524 | 5,000 | 335.90 |
| 1998-07-02 | 525 | 525 | 525 | 525 | 3,000 | 336.54 |
| 1998-07-01 | 526 | 526 | 526 | 526 | 1,000 | 337.18 |
| 1998-06-30 | 527 | 527 | 526 | 526 | 4,000 | 337.18 |
| 1998-06-26 | 525 | 530 | 525 | 530 | 31,000 | 339.74 |
| 1998-06-24 | 532 | 535 | 530 | 534 | 16,000 | 342.31 |
| 1998-06-23 | 535 | 535 | 531 | 532 | 6,000 | 341.03 |
| 1998-06-22 | 540 | 540 | 535 | 535 | 10,000 | 342.95 |
| 1998-06-19 | 540 | 540 | 535 | 535 | 6,000 | 342.95 |
| 1998-06-18 | 537 | 540 | 535 | 540 | 10,000 | 346.15 |
| 1998-06-17 | 535 | 535 | 535 | 535 | 9,000 | 342.95 |
| 1998-06-16 | 531 | 535 | 525 | 535 | 23,000 | 342.95 |
| 1998-06-15 | 530 | 535 | 526 | 532 | 16,000 | 341.03 |
| 1998-06-12 | 525 | 531 | 525 | 530 | 28,000 | 339.74 |
| 1998-06-11 | 521 | 530 | 521 | 521 | 16,000 | 333.97 |
| 1998-06-10 | 529 | 540 | 520 | 520 | 78,000 | 333.33 |
| 1998-06-09 | 520 | 520 | 520 | 520 | 361,000 | 333.33 |
分割・併合履歴 ： [2000-06-27]1株→1.3株 [1999-06-25]1株→1.2株