7585 (株)かんなん丸 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 890 | 890 | 850 | 850 | 2,000 | 850 |
| 2000-12-25 | 900 | 900 | 850 | 850 | 3,000 | 850 |
| 2000-12-22 | 835 | 840 | 835 | 840 | 2,000 | 840 |
| 2000-12-21 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 2000-12-20 | 835 | 835 | 835 | 835 | 2,000 | 835 |
| 2000-12-19 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 2000-12-18 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2000-12-15 | 847 | 847 | 847 | 847 | 1,000 | 847 |
| 2000-12-13 | 820 | 840 | 820 | 840 | 3,000 | 840 |
| 2000-12-06 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2000-12-04 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2000-11-29 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2000-11-28 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 2000-11-27 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2000-11-24 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2000-11-17 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 2000-11-16 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2000-11-13 | 791 | 791 | 791 | 791 | 1,000 | 791 |
| 2000-11-10 | 800 | 800 | 791 | 791 | 2,000 | 791 |
| 2000-11-09 | 792 | 792 | 792 | 792 | 1,000 | 792 |
| 2000-10-26 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2000-10-24 | 800 | 800 | 790 | 790 | 3,000 | 790 |
| 2000-10-20 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 2000-10-19 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2000-10-18 | 840 | 840 | 810 | 810 | 3,000 | 810 |
| 2000-10-13 | 860 | 860 | 860 | 860 | 3,000 | 860 |
| 2000-10-06 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2000-10-05 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2000-10-03 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2000-10-02 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2000-09-25 | 850 | 860 | 850 | 860 | 2,000 | 860 |
| 2000-09-22 | 854 | 854 | 851 | 851 | 2,000 | 851 |
| 2000-09-20 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2000-09-18 | 857 | 857 | 850 | 850 | 3,000 | 850 |
| 2000-09-14 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2000-09-07 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2000-09-05 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2000-09-01 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2000-08-28 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2000-08-25 | 860 | 860 | 860 | 860 | 4,000 | 860 |
| 2000-08-24 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 2000-08-22 | 889 | 889 | 889 | 889 | 1,000 | 889 |
| 2000-08-21 | 891 | 891 | 891 | 891 | 1,000 | 891 |
| 2000-08-18 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2000-08-17 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2000-08-16 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2000-08-15 | 900 | 900 | 890 | 890 | 3,000 | 890 |
| 2000-08-10 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2000-08-09 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2000-08-03 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2000-07-24 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 2000-07-19 | 949 | 949 | 949 | 949 | 1,000 | 949 |
| 2000-07-17 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2000-07-14 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2000-07-13 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 2000-07-12 | 945 | 945 | 940 | 940 | 3,000 | 940 |
| 2000-07-07 | 949 | 950 | 940 | 940 | 4,000 | 940 |
| 2000-07-06 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2000-07-05 | 951 | 951 | 950 | 950 | 2,000 | 950 |
| 2000-07-04 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 2000-07-03 | 950 | 950 | 950 | 950 | 4,000 | 950 |
| 2000-06-30 | 957 | 957 | 950 | 950 | 3,000 | 950 |
| 2000-06-27 | 968 | 969 | 968 | 969 | 2,000 | 969 |
| 2000-06-26 | 1,280 | 1,300 | 1,270 | 1,290 | 11,000 | 992.31 |
| 2000-06-23 | 1,270 | 1,300 | 1,260 | 1,270 | 8,000 | 976.92 |
| 2000-06-22 | 1,260 | 1,270 | 1,260 | 1,270 | 4,000 | 976.92 |
| 2000-06-21 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 969.23 |
| 2000-06-20 | 1,280 | 1,280 | 1,260 | 1,270 | 5,000 | 976.92 |
| 2000-06-19 | 1,290 | 1,290 | 1,280 | 1,280 | 3,000 | 984.62 |
| 2000-06-15 | 1,290 | 1,310 | 1,290 | 1,310 | 2,000 | 1,007.69 |
| 2000-06-14 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 992.31 |
| 2000-06-13 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 992.31 |
| 2000-06-09 | 1,290 | 1,290 | 1,250 | 1,250 | 3,000 | 961.54 |
| 2000-06-08 | 1,300 | 1,320 | 1,300 | 1,320 | 2,000 | 1,015.38 |
| 2000-06-06 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,000 |
| 2000-06-05 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 961.54 |
| 2000-06-02 | 1,200 | 1,210 | 1,200 | 1,210 | 5,000 | 930.77 |
| 2000-05-30 | 1,200 | 1,230 | 1,200 | 1,230 | 3,000 | 946.15 |
| 2000-05-22 | 1,230 | 1,230 | 1,200 | 1,200 | 3,000 | 923.08 |
| 2000-05-19 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 946.15 |
| 2000-05-17 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 | 946.15 |
| 2000-05-16 | 1,250 | 1,250 | 1,230 | 1,230 | 3,000 | 946.15 |
| 2000-05-15 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 961.54 |
| 2000-05-12 | 1,240 | 1,250 | 1,240 | 1,250 | 2,000 | 961.54 |
| 2000-05-11 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 953.85 |
| 2000-05-10 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 946.15 |
| 2000-05-09 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 938.46 |
| 2000-05-02 | 1,250 | 1,250 | 1,240 | 1,240 | 2,000 | 953.85 |
| 2000-04-27 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 930.77 |
| 2000-04-24 | 1,270 | 1,270 | 1,260 | 1,260 | 2,000 | 969.23 |
| 2000-04-21 | 1,340 | 1,340 | 1,260 | 1,260 | 5,000 | 969.23 |
| 2000-04-20 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,030.77 |
| 2000-04-19 | 1,300 | 1,340 | 1,300 | 1,340 | 5,000 | 1,030.77 |
| 2000-04-18 | 1,150 | 1,250 | 1,150 | 1,250 | 8,000 | 961.54 |
| 2000-04-17 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 892.31 |
| 2000-04-14 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 923.08 |
| 2000-04-13 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 923.08 |
| 2000-04-12 | 1,190 | 1,200 | 1,190 | 1,200 | 3,000 | 923.08 |
| 2000-04-07 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 900 |
| 2000-04-06 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 900 |
| 2000-04-04 | 1,200 | 1,200 | 1,170 | 1,200 | 4,000 | 923.08 |
| 2000-03-31 | 1,170 | 1,200 | 1,160 | 1,160 | 3,000 | 892.31 |
| 2000-03-27 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 907.69 |
| 2000-03-23 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 884.62 |
| 2000-03-22 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 869.23 |
| 2000-03-17 | 1,050 | 1,050 | 1,030 | 1,030 | 2,000 | 792.31 |
| 2000-03-15 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 792.31 |
| 2000-03-14 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 792.31 |
| 2000-03-13 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 776.92 |
| 2000-03-10 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 815.39 |
| 2000-03-08 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 807.69 |
| 2000-03-07 | 1,110 | 1,110 | 1,060 | 1,060 | 2,000 | 815.39 |
| 2000-03-03 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 853.85 |
| 2000-03-02 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 853.85 |
| 2000-03-01 | 1,160 | 1,160 | 1,140 | 1,140 | 3,000 | 876.92 |
| 2000-02-25 | 1,150 | 1,150 | 1,130 | 1,130 | 2,000 | 869.23 |
| 2000-02-23 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 884.62 |
| 2000-02-22 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 853.85 |
| 2000-02-21 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 853.85 |
| 2000-02-18 | 1,120 | 1,120 | 1,110 | 1,110 | 5,000 | 853.85 |
| 2000-02-17 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 861.54 |
| 2000-02-15 | 1,160 | 1,160 | 1,150 | 1,160 | 3,000 | 892.31 |
| 2000-02-14 | 1,120 | 1,140 | 1,110 | 1,140 | 3,000 | 876.92 |
| 2000-02-09 | 1,130 | 1,140 | 1,130 | 1,140 | 3,000 | 876.92 |
| 2000-02-08 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 861.54 |
| 2000-02-07 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 853.85 |
| 2000-02-04 | 1,140 | 1,140 | 1,100 | 1,100 | 8,000 | 846.15 |
| 2000-02-02 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 876.92 |
| 2000-02-01 | 1,150 | 1,150 | 1,140 | 1,140 | 2,000 | 876.92 |
| 2000-01-31 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 876.92 |
| 2000-01-28 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 869.23 |
| 2000-01-26 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 923.08 |
| 2000-01-25 | 1,170 | 1,200 | 1,170 | 1,200 | 2,000 | 923.08 |
| 2000-01-24 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 900 |
| 2000-01-21 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 900 |
| 2000-01-18 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 938.46 |
| 2000-01-17 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 938.46 |
| 2000-01-14 | 1,150 | 1,150 | 1,140 | 1,140 | 2,000 | 876.92 |
| 2000-01-13 | 1,180 | 1,180 | 1,100 | 1,100 | 3,000 | 846.15 |
| 2000-01-06 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 938.46 |
分割・併合履歴 ： [2000-06-27]1株→1.3株 [1999-06-25]1株→1.2株
