7585 (株)かんなん丸 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-25 | 799 | 799 | 799 | 799 | 3,000 | 799 |
| 2002-12-24 | 789 | 789 | 788 | 789 | 3,000 | 789 |
| 2002-12-20 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 2002-12-19 | 780 | 781 | 780 | 781 | 3,000 | 781 |
| 2002-12-18 | 786 | 786 | 786 | 786 | 7,000 | 786 |
| 2002-12-17 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 2002-12-16 | 790 | 794 | 790 | 794 | 3,000 | 794 |
| 2002-12-13 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2002-12-12 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 2002-12-09 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2002-12-06 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2002-12-04 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2002-12-03 | 785 | 790 | 785 | 790 | 2,000 | 790 |
| 2002-11-25 | 767 | 768 | 767 | 768 | 2,000 | 768 |
| 2002-11-22 | 777 | 777 | 766 | 766 | 2,000 | 766 |
| 2002-11-18 | 794 | 794 | 794 | 794 | 11,000 | 794 |
| 2002-11-15 | 798 | 798 | 798 | 798 | 2,000 | 798 |
| 2002-11-07 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2002-10-29 | 760 | 790 | 760 | 790 | 2,000 | 790 |
| 2002-10-28 | 758 | 761 | 758 | 760 | 5,000 | 760 |
| 2002-10-25 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2002-10-22 | 761 | 761 | 761 | 761 | 1,000 | 761 |
| 2002-10-15 | 819 | 819 | 819 | 819 | 3,000 | 819 |
| 2002-10-11 | 760 | 761 | 760 | 761 | 13,000 | 761 |
| 2002-10-10 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2002-10-04 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2002-10-03 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2002-10-01 | 790 | 790 | 780 | 780 | 22,000 | 780 |
| 2002-09-18 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2002-09-13 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2002-09-12 | 780 | 780 | 780 | 780 | 4,000 | 780 |
| 2002-09-02 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2002-08-26 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2002-08-23 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2002-08-22 | 790 | 830 | 790 | 830 | 2,000 | 830 |
| 2002-08-21 | 816 | 816 | 816 | 816 | 1,000 | 816 |
| 2002-08-15 | 828 | 828 | 828 | 828 | 1,000 | 828 |
| 2002-08-08 | 834 | 834 | 834 | 834 | 1,000 | 834 |
| 2002-08-06 | 812 | 812 | 782 | 782 | 2,000 | 782 |
| 2002-07-31 | 836 | 836 | 836 | 836 | 1,000 | 836 |
| 2002-07-15 | 886 | 886 | 886 | 886 | 1,000 | 886 |
| 2002-07-05 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2002-07-01 | 870 | 870 | 870 | 870 | 3,000 | 870 |
| 2002-06-26 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2002-06-25 | 869 | 869 | 869 | 869 | 3,000 | 869 |
| 2002-06-24 | 890 | 900 | 890 | 900 | 2,000 | 900 |
| 2002-06-21 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 2002-06-19 | 897 | 897 | 897 | 897 | 1,000 | 897 |
| 2002-06-18 | 896 | 896 | 896 | 896 | 1,000 | 896 |
| 2002-06-14 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2002-06-13 | 912 | 915 | 912 | 915 | 2,000 | 915 |
| 2002-06-11 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 2002-06-07 | 920 | 920 | 915 | 915 | 2,000 | 915 |
| 2002-06-06 | 917 | 920 | 917 | 920 | 3,000 | 920 |
| 2002-06-04 | 917 | 917 | 917 | 917 | 1,000 | 917 |
| 2002-05-31 | 918 | 918 | 918 | 918 | 1,000 | 918 |
| 2002-05-30 | 918 | 918 | 918 | 918 | 2,000 | 918 |
| 2002-05-22 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2002-05-16 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 2002-05-15 | 898 | 898 | 897 | 897 | 3,000 | 897 |
| 2002-05-13 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2002-05-10 | 889 | 889 | 889 | 889 | 1,000 | 889 |
| 2002-05-09 | 880 | 886 | 880 | 886 | 3,000 | 886 |
| 2002-05-08 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2002-05-02 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 2002-04-30 | 866 | 866 | 866 | 866 | 1,000 | 866 |
| 2002-04-26 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 2002-04-19 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2002-04-18 | 872 | 872 | 872 | 872 | 1,000 | 872 |
| 2002-04-17 | 876 | 876 | 875 | 875 | 3,000 | 875 |
| 2002-04-15 | 879 | 889 | 879 | 889 | 2,000 | 889 |
| 2002-04-12 | 865 | 870 | 865 | 870 | 2,000 | 870 |
| 2002-04-08 | 862 | 865 | 862 | 865 | 2,000 | 865 |
| 2002-04-05 | 859 | 860 | 859 | 860 | 3,000 | 860 |
| 2002-03-28 | 828 | 830 | 828 | 830 | 2,000 | 830 |
| 2002-03-15 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2002-03-08 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2002-03-05 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2002-03-04 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2002-02-28 | 799 | 799 | 790 | 790 | 2,000 | 790 |
| 2002-02-27 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2002-02-22 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2002-02-21 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2002-02-20 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2002-02-18 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2002-02-15 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2002-02-14 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2002-02-12 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2002-02-05 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2002-01-30 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2002-01-22 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 2002-01-18 | 800 | 805 | 800 | 805 | 2,000 | 805 |
| 2002-01-17 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2002-01-10 | 830 | 830 | 830 | 830 | 2,000 | 830 |
分割・併合履歴 ： [2000-06-27]1株→1.3株 [1999-06-25]1株→1.2株
