7585 (株)かんなん丸 の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-29 | 889 | 890 | 888 | 890 | 4,000 | 890 |
| 2004-12-28 | 891 | 891 | 890 | 890 | 3,000 | 890 |
| 2004-12-27 | 891 | 891 | 890 | 890 | 2,000 | 890 |
| 2004-12-24 | 928 | 930 | 928 | 930 | 8,000 | 930 |
| 2004-12-16 | 922 | 924 | 922 | 924 | 2,000 | 924 |
| 2004-12-15 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2004-12-10 | 905 | 905 | 905 | 905 | 1,000 | 905 |
| 2004-12-08 | 913 | 913 | 913 | 913 | 1,000 | 913 |
| 2004-12-06 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2004-12-01 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 2004-11-30 | 900 | 900 | 896 | 900 | 3,000 | 900 |
| 2004-11-22 | 915 | 915 | 895 | 895 | 2,000 | 895 |
| 2004-11-19 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 2004-11-18 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 2004-11-15 | 924 | 924 | 924 | 924 | 2,000 | 924 |
| 2004-11-10 | 902 | 902 | 902 | 902 | 1,000 | 902 |
| 2004-11-05 | 905 | 905 | 905 | 905 | 1,000 | 905 |
| 2004-11-02 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2004-10-15 | 900 | 900 | 896 | 896 | 2,000 | 896 |
| 2004-10-08 | 905 | 905 | 905 | 905 | 1,000 | 905 |
| 2004-10-07 | 905 | 905 | 905 | 905 | 1,000 | 905 |
| 2004-10-06 | 905 | 905 | 905 | 905 | 1,000 | 905 |
| 2004-10-05 | 905 | 905 | 905 | 905 | 1,000 | 905 |
| 2004-09-30 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2004-09-24 | 900 | 900 | 890 | 890 | 3,000 | 890 |
| 2004-09-21 | 900 | 900 | 891 | 900 | 3,000 | 900 |
| 2004-09-15 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 2004-08-30 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2004-08-27 | 891 | 891 | 891 | 891 | 1,000 | 891 |
| 2004-08-23 | 890 | 890 | 880 | 880 | 2,000 | 880 |
| 2004-08-18 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2004-08-17 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2004-08-13 | 893 | 893 | 893 | 893 | 1,000 | 893 |
| 2004-08-09 | 880 | 880 | 875 | 875 | 2,000 | 875 |
| 2004-08-03 | 871 | 871 | 871 | 871 | 1,000 | 871 |
| 2004-07-29 | 888 | 888 | 888 | 888 | 1,000 | 888 |
| 2004-07-23 | 903 | 903 | 903 | 903 | 1,000 | 903 |
| 2004-07-20 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2004-07-15 | 906 | 906 | 906 | 906 | 1,000 | 906 |
| 2004-07-12 | 912 | 912 | 912 | 912 | 1,000 | 912 |
| 2004-07-02 | 909 | 909 | 909 | 909 | 1,000 | 909 |
| 2004-07-01 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2004-06-30 | 890 | 898 | 890 | 898 | 2,000 | 898 |
| 2004-06-29 | 888 | 888 | 888 | 888 | 1,000 | 888 |
| 2004-06-28 | 890 | 890 | 885 | 885 | 4,000 | 885 |
| 2004-06-25 | 937 | 937 | 887 | 925 | 5,000 | 925 |
| 2004-06-24 | 950 | 956 | 950 | 956 | 5,000 | 956 |
| 2004-06-23 | 949 | 950 | 947 | 950 | 6,000 | 950 |
| 2004-06-22 | 945 | 947 | 945 | 947 | 4,000 | 947 |
| 2004-06-21 | 944 | 944 | 944 | 944 | 1,000 | 944 |
| 2004-06-18 | 931 | 940 | 931 | 940 | 2,000 | 940 |
| 2004-06-17 | 943 | 943 | 940 | 940 | 4,000 | 940 |
| 2004-06-16 | 943 | 943 | 942 | 942 | 3,000 | 942 |
| 2004-06-15 | 943 | 943 | 943 | 943 | 2,000 | 943 |
| 2004-06-11 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 2004-06-09 | 919 | 921 | 919 | 921 | 2,000 | 921 |
| 2004-06-08 | 939 | 939 | 939 | 939 | 1,000 | 939 |
| 2004-06-07 | 934 | 940 | 934 | 940 | 2,000 | 940 |
| 2004-06-01 | 934 | 934 | 934 | 934 | 1,000 | 934 |
| 2004-05-27 | 938 | 938 | 915 | 915 | 2,000 | 915 |
| 2004-05-26 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2004-05-24 | 919 | 919 | 919 | 919 | 1,000 | 919 |
| 2004-05-21 | 892 | 900 | 890 | 900 | 3,000 | 900 |
| 2004-05-19 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 2004-05-17 | 857 | 857 | 852 | 852 | 5,000 | 852 |
| 2004-05-14 | 908 | 908 | 861 | 861 | 5,000 | 861 |
| 2004-05-11 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2004-05-07 | 939 | 940 | 939 | 940 | 2,000 | 940 |
| 2004-05-06 | 940 | 940 | 930 | 930 | 2,000 | 930 |
| 2004-04-30 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2004-04-27 | 920 | 930 | 920 | 930 | 2,000 | 930 |
| 2004-04-26 | 911 | 911 | 911 | 911 | 1,000 | 911 |
| 2004-04-23 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2004-04-21 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2004-04-20 | 900 | 918 | 900 | 918 | 4,000 | 918 |
| 2004-04-19 | 892 | 892 | 892 | 892 | 1,000 | 892 |
| 2004-04-15 | 910 | 910 | 892 | 892 | 4,000 | 892 |
| 2004-04-13 | 910 | 910 | 891 | 891 | 3,000 | 891 |
| 2004-04-09 | 900 | 900 | 872 | 872 | 3,000 | 872 |
| 2004-04-08 | 901 | 901 | 900 | 900 | 2,000 | 900 |
| 2004-04-07 | 910 | 910 | 900 | 900 | 2,000 | 900 |
| 2004-04-06 | 901 | 920 | 901 | 920 | 4,000 | 920 |
| 2004-04-05 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 2004-04-02 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2004-04-01 | 849 | 850 | 849 | 850 | 3,000 | 850 |
| 2004-03-31 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2004-03-30 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2004-03-29 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2004-03-26 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2004-03-24 | 820 | 836 | 820 | 836 | 4,000 | 836 |
| 2004-03-23 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 2004-03-18 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 2004-03-17 | 808 | 808 | 805 | 805 | 5,000 | 805 |
| 2004-03-16 | 807 | 807 | 807 | 807 | 1,000 | 807 |
| 2004-03-15 | 802 | 803 | 802 | 803 | 3,000 | 803 |
| 2004-03-12 | 829 | 829 | 810 | 810 | 2,000 | 810 |
| 2004-03-09 | 794 | 794 | 794 | 794 | 1,000 | 794 |
| 2004-03-08 | 794 | 794 | 794 | 794 | 1,000 | 794 |
| 2004-03-05 | 791 | 791 | 791 | 791 | 1,000 | 791 |
| 2004-03-03 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 2004-03-02 | 786 | 786 | 786 | 786 | 1,000 | 786 |
| 2004-02-25 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2004-02-24 | 799 | 799 | 799 | 799 | 2,000 | 799 |
| 2004-02-20 | 781 | 781 | 781 | 781 | 1,000 | 781 |
| 2004-02-17 | 778 | 778 | 777 | 777 | 2,000 | 777 |
| 2004-02-13 | 797 | 797 | 797 | 797 | 1,000 | 797 |
| 2004-02-05 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2004-02-04 | 775 | 775 | 772 | 772 | 2,000 | 772 |
| 2004-02-03 | 796 | 796 | 775 | 775 | 2,000 | 775 |
| 2004-01-30 | 777 | 777 | 777 | 777 | 1,000 | 777 |
| 2004-01-26 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2004-01-21 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2004-01-15 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2004-01-14 | 779 | 780 | 779 | 780 | 2,000 | 780 |
| 2004-01-13 | 768 | 768 | 768 | 768 | 30,000 | 768 |
| 2004-01-08 | 770 | 770 | 756 | 756 | 2,000 | 756 |
| 2004-01-07 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2004-01-05 | 760 | 780 | 760 | 780 | 2,000 | 780 |
分割・併合履歴 ： [2000-06-27]1株→1.3株 [1999-06-25]1株→1.2株
