7585 (株)かんなん丸 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 758 | 758 | 757 | 757 | 2,000 | 757 |
| 2003-12-29 | 747 | 755 | 747 | 755 | 2,000 | 755 |
| 2003-12-26 | 741 | 741 | 741 | 741 | 3,000 | 741 |
| 2003-12-25 | 794 | 794 | 794 | 794 | 2,000 | 794 |
| 2003-12-24 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2003-12-22 | 810 | 810 | 800 | 800 | 4,000 | 800 |
| 2003-12-19 | 800 | 810 | 800 | 810 | 4,000 | 810 |
| 2003-12-18 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2003-12-17 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2003-12-16 | 810 | 815 | 810 | 815 | 3,000 | 815 |
| 2003-12-15 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2003-12-12 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2003-12-10 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2003-12-05 | 817 | 817 | 817 | 817 | 1,000 | 817 |
| 2003-12-02 | 805 | 805 | 805 | 805 | 2,000 | 805 |
| 2003-12-01 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2003-11-25 | 821 | 821 | 821 | 821 | 1,000 | 821 |
| 2003-11-21 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2003-11-20 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2003-11-17 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2003-11-14 | 781 | 781 | 781 | 781 | 1,000 | 781 |
| 2003-11-13 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2003-11-10 | 776 | 776 | 776 | 776 | 1,000 | 776 |
| 2003-11-06 | 781 | 781 | 761 | 761 | 3,000 | 761 |
| 2003-11-05 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 2003-11-04 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2003-10-23 | 781 | 781 | 780 | 780 | 3,000 | 780 |
| 2003-10-16 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2003-10-15 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2003-10-10 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2003-10-07 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2003-10-03 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2003-10-02 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2003-10-01 | 779 | 780 | 779 | 780 | 2,000 | 780 |
| 2003-09-25 | 770 | 770 | 760 | 760 | 5,000 | 760 |
| 2003-09-24 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2003-09-22 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2003-09-18 | 760 | 760 | 760 | 760 | 3,000 | 760 |
| 2003-09-12 | 758 | 758 | 758 | 758 | 1,000 | 758 |
| 2003-09-10 | 753 | 753 | 753 | 753 | 1,000 | 753 |
| 2003-09-04 | 781 | 781 | 781 | 781 | 2,000 | 781 |
| 2003-09-02 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2003-08-27 | 752 | 752 | 752 | 752 | 1,000 | 752 |
| 2003-08-21 | 776 | 776 | 776 | 776 | 2,000 | 776 |
| 2003-08-15 | 761 | 761 | 761 | 761 | 2,000 | 761 |
| 2003-08-13 | 769 | 769 | 769 | 769 | 1,000 | 769 |
| 2003-08-11 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2003-08-07 | 770 | 770 | 770 | 770 | 3,000 | 770 |
| 2003-08-04 | 777 | 777 | 777 | 777 | 1,000 | 777 |
| 2003-08-01 | 772 | 772 | 772 | 772 | 1,000 | 772 |
| 2003-07-18 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2003-07-16 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 2003-07-15 | 803 | 803 | 800 | 800 | 2,000 | 800 |
| 2003-07-14 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 2003-07-11 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 2003-07-08 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2003-07-07 | 782 | 782 | 782 | 782 | 1,000 | 782 |
| 2003-07-02 | 813 | 813 | 813 | 813 | 1,000 | 813 |
| 2003-07-01 | 815 | 815 | 815 | 815 | 2,000 | 815 |
| 2003-06-30 | 780 | 785 | 780 | 785 | 2,000 | 785 |
| 2003-06-27 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2003-06-25 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2003-06-24 | 824 | 824 | 820 | 820 | 3,000 | 820 |
| 2003-06-20 | 816 | 816 | 810 | 810 | 2,000 | 810 |
| 2003-06-19 | 815 | 825 | 815 | 825 | 2,000 | 825 |
| 2003-06-18 | 810 | 810 | 810 | 810 | 3,000 | 810 |
| 2003-06-17 | 810 | 810 | 800 | 800 | 4,000 | 800 |
| 2003-06-16 | 815 | 815 | 815 | 815 | 2,000 | 815 |
| 2003-06-13 | 805 | 810 | 805 | 810 | 4,000 | 810 |
| 2003-06-11 | 801 | 810 | 801 | 805 | 4,000 | 805 |
| 2003-06-09 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 2003-06-06 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 2003-06-05 | 815 | 815 | 815 | 815 | 2,000 | 815 |
| 2003-06-04 | 810 | 815 | 810 | 815 | 2,000 | 815 |
| 2003-06-03 | 815 | 815 | 800 | 800 | 4,000 | 800 |
| 2003-05-20 | 829 | 829 | 829 | 829 | 1,000 | 829 |
| 2003-05-16 | 819 | 819 | 819 | 819 | 1,000 | 819 |
| 2003-05-15 | 829 | 829 | 829 | 829 | 2,000 | 829 |
| 2003-05-08 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2003-04-30 | 801 | 801 | 761 | 761 | 2,000 | 761 |
| 2003-04-28 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2003-04-18 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2003-04-10 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2003-04-08 | 812 | 812 | 812 | 812 | 1,000 | 812 |
| 2003-03-31 | 747 | 747 | 747 | 747 | 1,000 | 747 |
| 2003-03-14 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2003-02-24 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2003-02-20 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 2003-02-19 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2003-02-14 | 769 | 769 | 769 | 769 | 1,000 | 769 |
| 2003-02-07 | 741 | 741 | 741 | 741 | 1,000 | 741 |
| 2003-01-31 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2003-01-28 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2003-01-24 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2003-01-20 | 750 | 775 | 750 | 775 | 2,000 | 775 |
| 2003-01-15 | 766 | 766 | 766 | 766 | 1,000 | 766 |
分割・併合履歴 ： [2000-06-27]1株→1.3株 [1999-06-25]1株→1.2株