7585 (株)かんなん丸 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,169 | 1,169 | 1,169 | 1,169 | 1,000 | 1,169 |
| 2005-12-29 | 1,136 | 1,136 | 1,136 | 1,136 | 1,000 | 1,136 |
| 2005-12-27 | 1,230 | 1,230 | 1,130 | 1,150 | 8,000 | 1,150 |
| 2005-12-26 | 1,259 | 1,260 | 1,250 | 1,260 | 8,000 | 1,260 |
| 2005-12-22 | 1,219 | 1,280 | 1,218 | 1,280 | 6,000 | 1,280 |
| 2005-12-21 | 1,210 | 1,215 | 1,210 | 1,215 | 3,000 | 1,215 |
| 2005-12-20 | 1,217 | 1,217 | 1,200 | 1,200 | 3,000 | 1,200 |
| 2005-12-19 | 1,201 | 1,210 | 1,201 | 1,210 | 4,000 | 1,210 |
| 2005-12-16 | 1,210 | 1,210 | 1,201 | 1,201 | 4,000 | 1,201 |
| 2005-12-15 | 1,196 | 1,214 | 1,196 | 1,214 | 4,000 | 1,214 |
| 2005-12-14 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2005-12-13 | 1,214 | 1,214 | 1,214 | 1,214 | 1,000 | 1,214 |
| 2005-12-12 | 1,206 | 1,206 | 1,206 | 1,206 | 1,000 | 1,206 |
| 2005-12-09 | 1,190 | 1,190 | 1,186 | 1,186 | 4,000 | 1,186 |
| 2005-12-08 | 1,190 | 1,195 | 1,190 | 1,195 | 2,000 | 1,195 |
| 2005-12-07 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 2005-12-06 | 1,185 | 1,190 | 1,180 | 1,190 | 5,000 | 1,190 |
| 2005-12-05 | 1,209 | 1,210 | 1,178 | 1,178 | 3,000 | 1,178 |
| 2005-12-02 | 1,161 | 1,181 | 1,161 | 1,181 | 2,000 | 1,181 |
| 2005-11-30 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 2005-11-28 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 2005-11-21 | 1,140 | 1,160 | 1,140 | 1,160 | 2,000 | 1,160 |
| 2005-11-18 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 2005-11-17 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,140 |
| 2005-11-16 | 1,139 | 1,140 | 1,139 | 1,140 | 2,000 | 1,140 |
| 2005-11-15 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 2005-11-14 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 2005-11-11 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 2005-11-08 | 1,130 | 1,130 | 1,125 | 1,125 | 2,000 | 1,125 |
| 2005-11-07 | 1,140 | 1,140 | 1,130 | 1,130 | 2,000 | 1,130 |
| 2005-11-04 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 2005-11-02 | 1,115 | 1,115 | 1,115 | 1,115 | 1,000 | 1,115 |
| 2005-10-31 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2005-10-28 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 2005-10-27 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 2005-10-25 | 1,100 | 1,100 | 1,061 | 1,100 | 5,000 | 1,100 |
| 2005-10-24 | 1,101 | 1,101 | 1,101 | 1,101 | 1,000 | 1,101 |
| 2005-10-21 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 2005-10-20 | 1,110 | 1,120 | 1,110 | 1,120 | 2,000 | 1,120 |
| 2005-10-17 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,120 |
| 2005-10-14 | 1,080 | 1,120 | 1,080 | 1,120 | 5,000 | 1,120 |
| 2005-10-12 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 2005-10-11 | 1,070 | 1,070 | 1,070 | 1,070 | 6,000 | 1,070 |
| 2005-10-07 | 1,045 | 1,070 | 1,045 | 1,070 | 3,000 | 1,070 |
| 2005-10-06 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 2005-10-05 | 1,055 | 1,060 | 1,055 | 1,060 | 2,000 | 1,060 |
| 2005-10-03 | 1,045 | 1,045 | 1,045 | 1,045 | 4,000 | 1,045 |
| 2005-09-30 | 1,022 | 1,045 | 1,022 | 1,045 | 4,000 | 1,045 |
| 2005-09-29 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2005-09-26 | 1,008 | 1,008 | 1,005 | 1,007 | 3,000 | 1,007 |
| 2005-09-20 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2005-09-15 | 1,010 | 1,019 | 1,010 | 1,019 | 4,000 | 1,019 |
| 2005-09-12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2005-09-08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2005-09-06 | 1,019 | 1,019 | 1,019 | 1,019 | 1,000 | 1,019 |
| 2005-09-01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2005-08-31 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2005-08-29 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2005-08-25 | 1,003 | 1,003 | 990 | 990 | 2,000 | 990 |
| 2005-08-24 | 983 | 993 | 983 | 993 | 3,000 | 993 |
| 2005-08-23 | 1,048 | 1,048 | 1,048 | 1,048 | 1,000 | 1,048 |
| 2005-08-22 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2005-08-18 | 985 | 985 | 985 | 985 | 1,000 | 985 |
| 2005-08-17 | 976 | 976 | 976 | 976 | 1,000 | 976 |
| 2005-08-16 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2005-08-15 | 966 | 966 | 966 | 966 | 1,000 | 966 |
| 2005-08-11 | 966 | 966 | 966 | 966 | 1,000 | 966 |
| 2005-08-10 | 932 | 941 | 932 | 941 | 2,000 | 941 |
| 2005-08-08 | 960 | 960 | 930 | 930 | 3,000 | 930 |
| 2005-08-05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2005-08-04 | 1,002 | 1,002 | 1,002 | 1,002 | 1,000 | 1,002 |
| 2005-07-28 | 1,006 | 1,006 | 1,006 | 1,006 | 1,000 | 1,006 |
| 2005-07-27 | 1,005 | 1,006 | 1,005 | 1,006 | 2,000 | 1,006 |
| 2005-07-26 | 1,007 | 1,007 | 1,006 | 1,006 | 2,000 | 1,006 |
| 2005-07-21 | 1,024 | 1,024 | 1,024 | 1,024 | 1,000 | 1,024 |
| 2005-07-19 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2005-07-15 | 1,031 | 1,031 | 1,031 | 1,031 | 1,000 | 1,031 |
| 2005-07-14 | 1,025 | 1,030 | 1,010 | 1,030 | 3,000 | 1,030 |
| 2005-07-12 | 1,027 | 1,027 | 1,027 | 1,027 | 1,000 | 1,027 |
| 2005-07-08 | 1,020 | 1,020 | 1,011 | 1,011 | 3,000 | 1,011 |
| 2005-07-07 | 1,032 | 1,032 | 1,032 | 1,032 | 1,000 | 1,032 |
| 2005-07-06 | 1,017 | 1,017 | 1,017 | 1,017 | 1,000 | 1,017 |
| 2005-07-05 | 1,017 | 1,017 | 1,017 | 1,017 | 1,000 | 1,017 |
| 2005-06-30 | 1,041 | 1,041 | 1,041 | 1,041 | 2,000 | 1,041 |
| 2005-06-29 | 1,021 | 1,021 | 1,021 | 1,021 | 1,000 | 1,021 |
| 2005-06-28 | 1,001 | 1,001 | 1,001 | 1,001 | 1,000 | 1,001 |
| 2005-06-27 | 965 | 1,000 | 965 | 1,000 | 7,000 | 1,000 |
| 2005-06-24 | 1,080 | 1,090 | 1,075 | 1,090 | 6,000 | 1,090 |
| 2005-06-23 | 1,075 | 1,079 | 1,075 | 1,079 | 2,000 | 1,079 |
| 2005-06-22 | 1,070 | 1,078 | 1,070 | 1,070 | 3,000 | 1,070 |
| 2005-06-21 | 1,060 | 1,070 | 1,060 | 1,070 | 2,000 | 1,070 |
| 2005-06-20 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 2005-06-17 | 1,058 | 1,058 | 1,058 | 1,058 | 1,000 | 1,058 |
| 2005-06-16 | 1,058 | 1,058 | 1,058 | 1,058 | 1,000 | 1,058 |
| 2005-06-15 | 1,057 | 1,057 | 1,057 | 1,057 | 2,000 | 1,057 |
| 2005-06-14 | 1,059 | 1,059 | 1,059 | 1,059 | 1,000 | 1,059 |
| 2005-06-13 | 1,058 | 1,058 | 1,058 | 1,058 | 1,000 | 1,058 |
| 2005-06-10 | 1,059 | 1,059 | 1,059 | 1,059 | 1,000 | 1,059 |
| 2005-06-09 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 2005-06-07 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2005-06-02 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2005-05-31 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2005-05-30 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2005-05-26 | 1,011 | 1,011 | 1,011 | 1,011 | 1,000 | 1,011 |
| 2005-05-24 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2005-05-23 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2005-05-20 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 1,000 |
| 2005-05-18 | 1,019 | 1,030 | 1,019 | 1,030 | 3,000 | 1,030 |
| 2005-05-16 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2005-05-13 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2005-05-09 | 1,021 | 1,021 | 1,021 | 1,021 | 1,000 | 1,021 |
| 2005-05-06 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 2005-05-02 | 1,021 | 1,021 | 1,021 | 1,021 | 1,000 | 1,021 |
| 2005-04-28 | 1,020 | 1,025 | 1,020 | 1,025 | 2,000 | 1,025 |
| 2005-04-27 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2005-04-26 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2005-04-25 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2005-04-21 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2005-04-20 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2005-04-15 | 980 | 998 | 980 | 998 | 4,000 | 998 |
| 2005-04-14 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2005-04-13 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2005-04-12 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2005-04-11 | 990 | 990 | 972 | 990 | 5,000 | 990 |
| 2005-04-08 | 970 | 980 | 970 | 980 | 2,000 | 980 |
| 2005-04-06 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2005-04-01 | 968 | 968 | 968 | 968 | 2,000 | 968 |
| 2005-03-30 | 960 | 960 | 958 | 958 | 3,000 | 958 |
| 2005-03-29 | 981 | 981 | 960 | 960 | 5,000 | 960 |
| 2005-03-25 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2005-03-23 | 999 | 999 | 999 | 999 | 1,000 | 999 |
| 2005-03-22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2005-03-18 | 1,000 | 1,020 | 1,000 | 1,020 | 3,000 | 1,020 |
| 2005-03-17 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2005-03-16 | 955 | 964 | 955 | 964 | 2,000 | 964 |
| 2005-03-15 | 965 | 965 | 965 | 965 | 1,000 | 965 |
| 2005-03-14 | 946 | 950 | 946 | 950 | 2,000 | 950 |
| 2005-03-10 | 944 | 944 | 944 | 944 | 1,000 | 944 |
| 2005-03-09 | 939 | 944 | 939 | 944 | 2,000 | 944 |
| 2005-03-07 | 938 | 938 | 938 | 938 | 1,000 | 938 |
| 2005-03-04 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2005-03-02 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2005-03-01 | 930 | 930 | 930 | 930 | 4,000 | 930 |
| 2005-02-28 | 920 | 925 | 920 | 920 | 4,000 | 920 |
| 2005-02-25 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2005-02-24 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 2005-02-21 | 921 | 921 | 921 | 921 | 1,000 | 921 |
| 2005-02-18 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 2005-02-17 | 919 | 919 | 919 | 919 | 1,000 | 919 |
| 2005-02-16 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 2005-02-15 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2005-02-14 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2005-02-08 | 929 | 929 | 903 | 903 | 5,000 | 903 |
| 2005-02-07 | 901 | 901 | 900 | 900 | 3,000 | 900 |
| 2005-02-01 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2005-01-31 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2005-01-28 | 901 | 901 | 901 | 901 | 1,000 | 901 |
| 2005-01-27 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2005-01-14 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 2005-01-12 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2005-01-11 | 907 | 907 | 907 | 907 | 1,000 | 907 |
| 2005-01-05 | 920 | 920 | 920 | 920 | 1,000 | 920 |
分割・併合履歴 ： [2000-06-27]1株→1.3株 [1999-06-25]1株→1.2株