7585 (株)かんなん丸 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-25 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2008-12-19 | 899 | 900 | 899 | 900 | 2,000 | 900 |
| 2008-12-15 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 2008-12-03 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2008-11-28 | 850 | 850 | 840 | 840 | 2,000 | 840 |
| 2008-11-25 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 2008-11-21 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 2008-11-20 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 2008-11-05 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 2008-11-04 | 799 | 825 | 799 | 825 | 2,000 | 825 |
| 2008-10-29 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2008-10-28 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2008-10-20 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2008-10-15 | 830 | 830 | 830 | 830 | 3,000 | 830 |
| 2008-10-08 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 2008-10-07 | 825 | 825 | 825 | 825 | 3,000 | 825 |
| 2008-10-06 | 830 | 830 | 826 | 826 | 2,000 | 826 |
| 2008-10-02 | 827 | 827 | 827 | 827 | 1,000 | 827 |
| 2008-10-01 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2008-09-26 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2008-09-24 | 841 | 841 | 841 | 841 | 1,000 | 841 |
| 2008-09-19 | 845 | 845 | 845 | 845 | 1,000 | 845 |
| 2008-09-11 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2008-09-10 | 847 | 847 | 847 | 847 | 1,000 | 847 |
| 2008-09-09 | 867 | 867 | 867 | 867 | 1,000 | 867 |
| 2008-09-08 | 877 | 877 | 877 | 877 | 1,000 | 877 |
| 2008-09-04 | 857 | 857 | 857 | 857 | 1,000 | 857 |
| 2008-08-15 | 877 | 877 | 877 | 877 | 1,000 | 877 |
| 2008-08-14 | 877 | 877 | 877 | 877 | 1,000 | 877 |
| 2008-08-04 | 841 | 841 | 841 | 841 | 1,000 | 841 |
| 2008-07-31 | 851 | 851 | 850 | 850 | 2,000 | 850 |
| 2008-07-30 | 854 | 854 | 851 | 851 | 2,000 | 851 |
| 2008-07-25 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2008-07-24 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2008-07-15 | 892 | 892 | 892 | 892 | 2,000 | 892 |
| 2008-07-11 | 871 | 871 | 862 | 862 | 2,000 | 862 |
| 2008-07-09 | 870 | 871 | 870 | 871 | 2,000 | 871 |
| 2008-07-08 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2008-06-30 | 911 | 911 | 911 | 911 | 3,000 | 911 |
| 2008-06-27 | 850 | 850 | 841 | 841 | 2,000 | 841 |
| 2008-06-25 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2008-06-24 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2008-06-23 | 954 | 954 | 954 | 954 | 1,000 | 954 |
| 2008-06-20 | 955 | 955 | 945 | 945 | 2,000 | 945 |
| 2008-06-17 | 957 | 958 | 957 | 958 | 2,000 | 958 |
| 2008-06-16 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2008-06-13 | 941 | 951 | 941 | 951 | 4,000 | 951 |
| 2008-06-12 | 954 | 954 | 954 | 954 | 1,000 | 954 |
| 2008-06-11 | 964 | 964 | 964 | 964 | 1,000 | 964 |
| 2008-06-10 | 972 | 972 | 972 | 972 | 1,000 | 972 |
| 2008-06-03 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2008-05-27 | 929 | 929 | 929 | 929 | 1,000 | 929 |
| 2008-05-21 | 949 | 949 | 949 | 949 | 1,000 | 949 |
| 2008-05-16 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 2008-05-15 | 906 | 916 | 906 | 916 | 6,000 | 916 |
| 2008-05-02 | 886 | 916 | 886 | 916 | 2,000 | 916 |
| 2008-05-01 | 886 | 886 | 886 | 886 | 1,000 | 886 |
| 2008-04-30 | 895 | 896 | 895 | 896 | 2,000 | 896 |
| 2008-04-28 | 904 | 904 | 900 | 900 | 3,000 | 900 |
| 2008-04-17 | 936 | 936 | 936 | 936 | 1,000 | 936 |
| 2008-04-15 | 938 | 938 | 938 | 938 | 1,000 | 938 |
| 2008-04-09 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2008-04-01 | 863 | 880 | 863 | 880 | 3,000 | 880 |
| 2008-03-27 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2008-03-19 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2008-03-18 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2008-03-14 | 913 | 913 | 913 | 913 | 1,000 | 913 |
| 2008-02-29 | 923 | 923 | 923 | 923 | 1,000 | 923 |
| 2008-02-28 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2008-02-27 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2008-02-19 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2008-02-18 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2008-02-15 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2008-02-14 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2008-02-12 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2008-02-05 | 881 | 881 | 881 | 881 | 1,000 | 881 |
| 2008-02-04 | 885 | 885 | 884 | 884 | 2,000 | 884 |
| 2008-01-31 | 884 | 884 | 884 | 884 | 1,000 | 884 |
| 2008-01-22 | 914 | 914 | 914 | 914 | 1,000 | 914 |
| 2008-01-21 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 2008-01-18 | 895 | 895 | 885 | 885 | 3,000 | 885 |
| 2008-01-16 | 975 | 975 | 975 | 975 | 1,000 | 975 |
| 2008-01-11 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2008-01-10 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
分割・併合履歴 ： [2000-06-27]1株→1.3株 [1999-06-25]1株→1.2株
