7585 (株)かんなん丸 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-26 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 1,140 |
| 2006-12-25 | 1,169 | 1,180 | 1,169 | 1,180 | 4,000 | 1,180 |
| 2006-12-22 | 1,165 | 1,165 | 1,165 | 1,165 | 1,000 | 1,165 |
| 2006-12-21 | 1,165 | 1,165 | 1,165 | 1,165 | 1,000 | 1,165 |
| 2006-12-18 | 1,152 | 1,152 | 1,151 | 1,151 | 2,000 | 1,151 |
| 2006-12-15 | 1,174 | 1,174 | 1,154 | 1,154 | 5,000 | 1,154 |
| 2006-12-14 | 1,174 | 1,174 | 1,174 | 1,174 | 2,000 | 1,174 |
| 2006-12-12 | 1,160 | 1,175 | 1,160 | 1,175 | 3,000 | 1,175 |
| 2006-12-11 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 2006-12-08 | 1,178 | 1,178 | 1,178 | 1,178 | 1,000 | 1,178 |
| 2006-12-07 | 1,179 | 1,179 | 1,179 | 1,179 | 2,000 | 1,179 |
| 2006-12-05 | 1,176 | 1,176 | 1,176 | 1,176 | 1,000 | 1,176 |
| 2006-12-04 | 1,175 | 1,175 | 1,175 | 1,175 | 2,000 | 1,175 |
| 2006-11-29 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 2006-11-22 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2006-11-21 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2006-11-17 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 2006-11-08 | 1,131 | 1,131 | 1,131 | 1,131 | 1,000 | 1,131 |
| 2006-11-06 | 1,126 | 1,126 | 1,126 | 1,126 | 1,000 | 1,126 |
| 2006-11-02 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 2006-10-31 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 2006-10-30 | 1,160 | 1,160 | 1,150 | 1,150 | 2,000 | 1,150 |
| 2006-10-25 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 2006-10-20 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 2006-10-19 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 2006-10-13 | 1,132 | 1,132 | 1,132 | 1,132 | 2,000 | 1,132 |
| 2006-10-12 | 1,112 | 1,112 | 1,112 | 1,112 | 1,000 | 1,112 |
| 2006-10-11 | 1,113 | 1,113 | 1,113 | 1,113 | 1,000 | 1,113 |
| 2006-10-10 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 2006-10-02 | 1,112 | 1,155 | 1,112 | 1,155 | 2,000 | 1,155 |
| 2006-09-28 | 1,153 | 1,153 | 1,153 | 1,153 | 1,000 | 1,153 |
| 2006-09-26 | 1,142 | 1,143 | 1,142 | 1,143 | 2,000 | 1,143 |
| 2006-09-25 | 1,102 | 1,102 | 1,102 | 1,102 | 1,000 | 1,102 |
| 2006-09-22 | 1,145 | 1,145 | 1,101 | 1,101 | 2,000 | 1,101 |
| 2006-09-15 | 1,140 | 1,140 | 1,101 | 1,101 | 3,000 | 1,101 |
| 2006-09-08 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 2006-09-05 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2006-09-04 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 2006-08-29 | 1,141 | 1,141 | 1,141 | 1,141 | 1,000 | 1,141 |
| 2006-08-28 | 1,145 | 1,145 | 1,145 | 1,145 | 1,000 | 1,145 |
| 2006-08-25 | 1,159 | 1,159 | 1,159 | 1,159 | 1,000 | 1,159 |
| 2006-08-24 | 1,141 | 1,141 | 1,141 | 1,141 | 1,000 | 1,141 |
| 2006-08-23 | 1,159 | 1,159 | 1,159 | 1,159 | 1,000 | 1,159 |
| 2006-08-22 | 1,160 | 1,160 | 1,141 | 1,141 | 2,000 | 1,141 |
| 2006-08-21 | 1,150 | 1,150 | 1,140 | 1,140 | 2,000 | 1,140 |
| 2006-08-15 | 1,170 | 1,170 | 1,160 | 1,160 | 3,000 | 1,160 |
| 2006-08-10 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 2006-08-04 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2006-08-03 | 1,146 | 1,146 | 1,146 | 1,146 | 1,000 | 1,146 |
| 2006-07-24 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2006-07-21 | 1,148 | 1,148 | 1,148 | 1,148 | 1,000 | 1,148 |
| 2006-07-20 | 1,115 | 1,115 | 1,115 | 1,115 | 1,000 | 1,115 |
| 2006-07-19 | 1,103 | 1,110 | 1,103 | 1,110 | 2,000 | 1,110 |
| 2006-07-18 | 1,120 | 1,120 | 1,110 | 1,110 | 2,000 | 1,110 |
| 2006-07-14 | 1,188 | 1,188 | 1,188 | 1,188 | 2,000 | 1,188 |
| 2006-07-03 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 2006-06-30 | 1,217 | 1,217 | 1,217 | 1,217 | 1,000 | 1,217 |
| 2006-06-26 | 1,233 | 1,233 | 1,233 | 1,233 | 4,000 | 1,233 |
| 2006-06-23 | 1,235 | 1,235 | 1,230 | 1,235 | 3,000 | 1,235 |
| 2006-06-22 | 1,235 | 1,235 | 1,230 | 1,230 | 2,000 | 1,230 |
| 2006-06-21 | 1,238 | 1,238 | 1,230 | 1,230 | 2,000 | 1,230 |
| 2006-06-20 | 1,230 | 1,239 | 1,230 | 1,230 | 4,000 | 1,230 |
| 2006-06-19 | 1,239 | 1,240 | 1,239 | 1,240 | 2,000 | 1,240 |
| 2006-06-15 | 1,220 | 1,230 | 1,220 | 1,230 | 5,000 | 1,230 |
| 2006-06-12 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 2006-06-09 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2006-06-08 | 1,190 | 1,190 | 1,110 | 1,110 | 5,000 | 1,110 |
| 2006-05-31 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2006-05-30 | 1,228 | 1,228 | 1,201 | 1,201 | 2,000 | 1,201 |
| 2006-05-24 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 2006-05-23 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 2006-05-22 | 1,167 | 1,167 | 1,167 | 1,167 | 2,000 | 1,167 |
| 2006-05-15 | 1,187 | 1,187 | 1,187 | 1,187 | 1,000 | 1,187 |
| 2006-05-11 | 1,223 | 1,223 | 1,220 | 1,220 | 4,000 | 1,220 |
| 2006-05-10 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 2006-05-08 | 1,239 | 1,239 | 1,239 | 1,239 | 1,000 | 1,239 |
| 2006-05-01 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 1,220 |
| 2006-04-24 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 2006-04-20 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 | 1,240 |
| 2006-04-14 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 1,240 |
| 2006-04-06 | 1,235 | 1,235 | 1,235 | 1,235 | 1,000 | 1,235 |
| 2006-04-05 | 1,220 | 1,235 | 1,220 | 1,235 | 9,000 | 1,235 |
| 2006-04-04 | 1,220 | 1,220 | 1,220 | 1,220 | 6,000 | 1,220 |
| 2006-03-30 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2006-03-29 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 1,200 |
| 2006-03-28 | 1,200 | 1,200 | 1,190 | 1,200 | 6,000 | 1,200 |
| 2006-03-27 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2006-03-24 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 2006-03-23 | 1,190 | 1,200 | 1,190 | 1,200 | 2,000 | 1,200 |
| 2006-03-22 | 1,166 | 1,194 | 1,166 | 1,194 | 2,000 | 1,194 |
| 2006-03-17 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 2006-03-14 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 2006-03-13 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 2006-03-06 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 2006-03-03 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 2006-02-20 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 2006-02-16 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 2006-02-15 | 1,199 | 1,199 | 1,166 | 1,199 | 3,000 | 1,199 |
| 2006-02-14 | 1,161 | 1,161 | 1,161 | 1,161 | 1,000 | 1,161 |
| 2006-02-13 | 1,191 | 1,191 | 1,161 | 1,161 | 2,000 | 1,161 |
| 2006-02-10 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2006-02-09 | 1,225 | 1,225 | 1,210 | 1,210 | 3,000 | 1,210 |
| 2006-02-08 | 1,220 | 1,229 | 1,220 | 1,229 | 2,000 | 1,229 |
| 2006-02-07 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 1,220 |
| 2006-02-06 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 2006-02-03 | 1,219 | 1,219 | 1,210 | 1,210 | 3,000 | 1,210 |
| 2006-01-31 | 1,219 | 1,219 | 1,219 | 1,219 | 1,000 | 1,219 |
| 2006-01-30 | 1,210 | 1,219 | 1,210 | 1,210 | 3,000 | 1,210 |
| 2006-01-27 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 2006-01-26 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,160 |
| 2006-01-23 | 1,156 | 1,165 | 1,156 | 1,165 | 3,000 | 1,165 |
| 2006-01-18 | 1,186 | 1,186 | 1,165 | 1,165 | 6,000 | 1,165 |
| 2006-01-17 | 1,189 | 1,190 | 1,189 | 1,189 | 4,000 | 1,189 |
| 2006-01-16 | 1,185 | 1,209 | 1,185 | 1,209 | 2,000 | 1,209 |
| 2006-01-12 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 2006-01-11 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 2006-01-10 | 1,175 | 1,188 | 1,175 | 1,188 | 2,000 | 1,188 |
| 2006-01-06 | 1,161 | 1,175 | 1,161 | 1,175 | 2,000 | 1,175 |
| 2006-01-05 | 1,169 | 1,169 | 1,158 | 1,158 | 5,000 | 1,158 |
| 2006-01-04 | 1,169 | 1,189 | 1,169 | 1,189 | 2,000 | 1,189 |
分割・併合履歴 ： [2000-06-27]1株→1.3株 [1999-06-25]1株→1.2株