7585 (株)かんなん丸 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 1,026 | 1,026 | 1,025 | 1,025 | 400 | 1,025 |
| 2009-12-29 | 1,030 | 1,040 | 1,020 | 1,039 | 1,800 | 1,039 |
| 2009-12-28 | 1,025 | 1,041 | 1,021 | 1,039 | 6,600 | 1,039 |
| 2009-12-25 | 1,125 | 1,125 | 1,117 | 1,124 | 6,200 | 1,124 |
| 2009-12-24 | 1,120 | 1,120 | 1,100 | 1,119 | 3,000 | 1,119 |
| 2009-12-22 | 1,120 | 1,121 | 1,118 | 1,120 | 1,400 | 1,120 |
| 2009-12-21 | 1,118 | 1,120 | 1,118 | 1,120 | 1,700 | 1,120 |
| 2009-12-18 | 1,120 | 1,120 | 1,118 | 1,118 | 1,400 | 1,118 |
| 2009-12-17 | 1,119 | 1,120 | 1,115 | 1,119 | 1,200 | 1,119 |
| 2009-12-16 | 1,115 | 1,118 | 1,113 | 1,118 | 1,300 | 1,118 |
| 2009-12-15 | 1,122 | 1,122 | 1,115 | 1,115 | 1,600 | 1,115 |
| 2009-12-14 | 1,100 | 1,120 | 1,100 | 1,116 | 800 | 1,116 |
| 2009-12-11 | 1,087 | 1,096 | 1,086 | 1,096 | 400 | 1,096 |
| 2009-12-10 | 1,099 | 1,099 | 1,081 | 1,085 | 1,500 | 1,085 |
| 2009-12-09 | 1,128 | 1,128 | 1,080 | 1,080 | 1,100 | 1,080 |
| 2009-12-08 | 1,128 | 1,129 | 1,128 | 1,128 | 800 | 1,128 |
| 2009-12-07 | 1,115 | 1,130 | 1,115 | 1,128 | 1,200 | 1,128 |
| 2009-12-04 | 1,120 | 1,120 | 1,101 | 1,115 | 1,400 | 1,115 |
| 2009-12-03 | 1,123 | 1,123 | 1,123 | 1,123 | 100 | 1,123 |
| 2009-12-02 | 1,130 | 1,130 | 1,125 | 1,125 | 500 | 1,125 |
| 2009-12-01 | 1,129 | 1,130 | 1,115 | 1,122 | 700 | 1,122 |
| 2009-11-30 | 1,100 | 1,129 | 1,100 | 1,129 | 200 | 1,129 |
| 2009-11-27 | 1,097 | 1,100 | 1,097 | 1,100 | 400 | 1,100 |
| 2009-11-26 | 1,100 | 1,100 | 1,086 | 1,100 | 1,300 | 1,100 |
| 2009-11-25 | 1,125 | 1,125 | 1,101 | 1,101 | 500 | 1,101 |
| 2009-11-24 | 1,134 | 1,134 | 1,125 | 1,125 | 1,200 | 1,125 |
| 2009-11-20 | 1,115 | 1,115 | 1,115 | 1,115 | 100 | 1,115 |
| 2009-11-19 | 1,115 | 1,115 | 1,100 | 1,115 | 1,000 | 1,115 |
| 2009-11-18 | 1,114 | 1,115 | 1,114 | 1,115 | 300 | 1,115 |
| 2009-11-17 | 1,105 | 1,105 | 1,101 | 1,101 | 300 | 1,101 |
| 2009-11-16 | 1,105 | 1,143 | 1,105 | 1,111 | 900 | 1,111 |
| 2009-11-13 | 1,150 | 1,150 | 1,102 | 1,125 | 1,600 | 1,125 |
| 2009-11-12 | 1,120 | 1,135 | 1,120 | 1,135 | 1,000 | 1,135 |
| 2009-11-11 | 1,128 | 1,128 | 1,110 | 1,120 | 1,400 | 1,120 |
| 2009-11-10 | 1,130 | 1,130 | 1,125 | 1,129 | 500 | 1,129 |
| 2009-11-09 | 1,125 | 1,127 | 1,124 | 1,125 | 700 | 1,125 |
| 2009-11-06 | 1,120 | 1,120 | 1,116 | 1,116 | 400 | 1,116 |
| 2009-11-05 | 1,121 | 1,121 | 1,100 | 1,110 | 700 | 1,110 |
| 2009-11-04 | 1,100 | 1,100 | 1,100 | 1,100 | 200 | 1,100 |
| 2009-11-02 | 1,100 | 1,100 | 1,099 | 1,100 | 1,600 | 1,100 |
| 2009-10-30 | 1,099 | 1,099 | 1,099 | 1,099 | 100 | 1,099 |
| 2009-10-29 | 1,096 | 1,096 | 1,096 | 1,096 | 200 | 1,096 |
| 2009-10-28 | 1,081 | 1,081 | 1,080 | 1,080 | 200 | 1,080 |
| 2009-10-27 | 1,080 | 1,080 | 1,070 | 1,080 | 1,100 | 1,080 |
| 2009-10-26 | 1,080 | 1,080 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2009-10-23 | 1,083 | 1,090 | 1,080 | 1,080 | 700 | 1,080 |
| 2009-10-22 | 1,089 | 1,089 | 1,089 | 1,089 | 200 | 1,089 |
| 2009-10-21 | 1,090 | 1,100 | 1,082 | 1,082 | 1,400 | 1,082 |
| 2009-10-20 | 1,100 | 1,100 | 1,090 | 1,090 | 600 | 1,090 |
| 2009-10-19 | 1,085 | 1,100 | 1,085 | 1,100 | 1,300 | 1,100 |
| 2009-10-16 | 1,116 | 1,116 | 1,082 | 1,082 | 400 | 1,082 |
| 2009-10-15 | 1,117 | 1,117 | 1,080 | 1,080 | 2,000 | 1,080 |
| 2009-10-14 | 1,057 | 1,057 | 1,057 | 1,057 | 100 | 1,057 |
| 2009-10-13 | 1,057 | 1,057 | 1,057 | 1,057 | 100 | 1,057 |
| 2009-10-09 | 1,044 | 1,044 | 1,043 | 1,043 | 600 | 1,043 |
| 2009-10-08 | 1,055 | 1,055 | 1,048 | 1,055 | 300 | 1,055 |
| 2009-10-07 | 1,054 | 1,055 | 1,050 | 1,050 | 900 | 1,050 |
| 2009-10-06 | 1,055 | 1,055 | 1,050 | 1,054 | 400 | 1,054 |
| 2009-10-05 | 1,050 | 1,055 | 1,050 | 1,055 | 1,500 | 1,055 |
| 2009-10-02 | 1,041 | 1,047 | 1,041 | 1,045 | 600 | 1,045 |
| 2009-10-01 | 1,041 | 1,052 | 1,041 | 1,052 | 400 | 1,052 |
| 2009-09-30 | 1,041 | 1,041 | 1,041 | 1,041 | 400 | 1,041 |
| 2009-09-29 | 1,075 | 1,075 | 1,050 | 1,050 | 700 | 1,050 |
| 2009-09-28 | 1,030 | 1,075 | 1,030 | 1,075 | 1,300 | 1,075 |
| 2009-09-25 | 1,036 | 1,036 | 1,021 | 1,021 | 600 | 1,021 |
| 2009-09-24 | 1,036 | 1,040 | 1,036 | 1,040 | 400 | 1,040 |
| 2009-09-17 | 1,040 | 1,040 | 1,036 | 1,036 | 1,200 | 1,036 |
| 2009-09-16 | 1,047 | 1,047 | 1,047 | 1,047 | 100 | 1,047 |
| 2009-09-15 | 1,051 | 1,051 | 1,048 | 1,048 | 2,500 | 1,048 |
| 2009-09-14 | 1,049 | 1,049 | 1,046 | 1,046 | 200 | 1,046 |
| 2009-09-11 | 1,037 | 1,045 | 1,037 | 1,045 | 500 | 1,045 |
| 2009-09-10 | 1,049 | 1,049 | 1,045 | 1,045 | 200 | 1,045 |
| 2009-09-09 | 1,036 | 1,049 | 1,036 | 1,049 | 400 | 1,049 |
| 2009-09-08 | 1,045 | 1,045 | 1,044 | 1,044 | 200 | 1,044 |
| 2009-09-07 | 1,045 | 1,045 | 1,045 | 1,045 | 100 | 1,045 |
| 2009-09-04 | 1,047 | 1,047 | 1,047 | 1,047 | 100 | 1,047 |
| 2009-09-03 | 1,048 | 1,048 | 1,048 | 1,048 | 100 | 1,048 |
| 2009-09-02 | 1,054 | 1,054 | 1,050 | 1,050 | 400 | 1,050 |
| 2009-09-01 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 1,050 |
| 2009-08-31 | 1,050 | 1,050 | 1,030 | 1,030 | 500 | 1,030 |
| 2009-08-28 | 1,052 | 1,052 | 1,050 | 1,050 | 200 | 1,050 |
| 2009-08-27 | 1,055 | 1,057 | 1,050 | 1,050 | 500 | 1,050 |
| 2009-08-26 | 1,053 | 1,053 | 1,053 | 1,053 | 100 | 1,053 |
| 2009-08-25 | 1,059 | 1,059 | 1,059 | 1,059 | 100 | 1,059 |
| 2009-08-24 | 1,050 | 1,050 | 1,039 | 1,039 | 500 | 1,039 |
| 2009-08-21 | 1,026 | 1,048 | 1,020 | 1,048 | 1,800 | 1,048 |
| 2009-08-20 | 1,004 | 1,013 | 1,004 | 1,013 | 1,100 | 1,013 |
| 2009-08-19 | 1,045 | 1,047 | 1,045 | 1,047 | 400 | 1,047 |
| 2009-08-18 | 1,045 | 1,047 | 1,045 | 1,047 | 300 | 1,047 |
| 2009-08-17 | 1,030 | 1,030 | 1,028 | 1,030 | 1,300 | 1,030 |
| 2009-08-14 | 1,025 | 1,030 | 1,020 | 1,030 | 1,800 | 1,030 |
| 2009-08-13 | 1,005 | 1,005 | 1,005 | 1,005 | 500 | 1,005 |
| 2009-08-12 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 1,000 |
| 2009-08-11 | 1,000 | 1,005 | 995 | 1,005 | 1,700 | 1,005 |
| 2009-08-10 | 1,002 | 1,005 | 1,002 | 1,005 | 300 | 1,005 |
| 2009-08-07 | 1,002 | 1,002 | 995 | 1,000 | 700 | 1,000 |
| 2009-08-06 | 1,002 | 1,002 | 1,002 | 1,002 | 100 | 1,002 |
| 2009-08-05 | 1,002 | 1,002 | 1,002 | 1,002 | 100 | 1,002 |
| 2009-08-04 | 1,000 | 1,000 | 995 | 995 | 2,200 | 995 |
| 2009-08-03 | 1,000 | 1,000 | 1,000 | 1,000 | 700 | 1,000 |
| 2009-07-31 | 1,000 | 1,000 | 998 | 1,000 | 1,500 | 1,000 |
| 2009-07-30 | 986 | 999 | 986 | 999 | 400 | 999 |
| 2009-07-29 | 999 | 999 | 999 | 999 | 100 | 999 |
| 2009-07-28 | 999 | 999 | 999 | 999 | 400 | 999 |
| 2009-07-27 | 995 | 1,000 | 995 | 999 | 1,700 | 999 |
| 2009-07-24 | 990 | 990 | 985 | 985 | 300 | 985 |
| 2009-07-23 | 969 | 996 | 969 | 990 | 1,400 | 990 |
| 2009-07-22 | 999 | 999 | 995 | 995 | 500 | 995 |
| 2009-07-21 | 999 | 999 | 991 | 997 | 500 | 997 |
| 2009-07-17 | 971 | 980 | 971 | 980 | 200 | 980 |
| 2009-07-15 | 1,000 | 1,000 | 970 | 970 | 2,100 | 970 |
| 2009-07-13 | 999 | 999 | 970 | 978 | 2,900 | 978 |
| 2009-07-10 | 1,009 | 1,009 | 998 | 998 | 1,400 | 998 |
| 2009-07-09 | 1,002 | 1,002 | 990 | 999 | 1,200 | 999 |
| 2009-07-08 | 1,000 | 1,000 | 998 | 998 | 700 | 998 |
| 2009-07-07 | 1,005 | 1,005 | 999 | 999 | 1,300 | 999 |
| 2009-07-06 | 996 | 1,000 | 996 | 999 | 400 | 999 |
| 2009-07-03 | 985 | 999 | 985 | 985 | 1,700 | 985 |
| 2009-07-02 | 999 | 999 | 984 | 984 | 1,500 | 984 |
| 2009-07-01 | 1,004 | 1,006 | 979 | 979 | 2,200 | 979 |
| 2009-06-30 | 1,050 | 1,050 | 1,009 | 1,009 | 3,400 | 1,009 |
| 2009-06-29 | 1,015 | 1,015 | 996 | 1,008 | 1,000 | 1,008 |
| 2009-06-26 | 1,045 | 1,045 | 991 | 1,018 | 4,500 | 1,018 |
| 2009-06-25 | 994 | 1,039 | 980 | 1,025 | 13,000 | 1,025 |
| 2009-06-24 | 1,148 | 1,155 | 1,143 | 1,150 | 6,100 | 1,150 |
| 2009-06-23 | 1,142 | 1,150 | 1,137 | 1,148 | 2,200 | 1,148 |
| 2009-06-22 | 1,150 | 1,155 | 1,130 | 1,144 | 4,600 | 1,144 |
| 2009-06-19 | 1,136 | 1,142 | 1,132 | 1,141 | 2,300 | 1,141 |
| 2009-06-18 | 1,130 | 1,139 | 1,130 | 1,132 | 2,500 | 1,132 |
| 2009-06-17 | 1,140 | 1,143 | 1,131 | 1,140 | 1,800 | 1,140 |
| 2009-06-16 | 1,155 | 1,157 | 1,140 | 1,145 | 1,800 | 1,145 |
| 2009-06-15 | 1,160 | 1,160 | 1,145 | 1,160 | 2,200 | 1,160 |
| 2009-06-12 | 1,122 | 1,145 | 1,122 | 1,141 | 1,400 | 1,141 |
| 2009-06-11 | 1,121 | 1,121 | 1,119 | 1,121 | 2,000 | 1,121 |
| 2009-06-10 | 1,128 | 1,130 | 1,123 | 1,125 | 3,000 | 1,125 |
| 2009-06-09 | 1,135 | 1,145 | 1,130 | 1,133 | 3,400 | 1,133 |
| 2009-06-08 | 1,164 | 1,165 | 1,155 | 1,155 | 3,700 | 1,155 |
| 2009-06-05 | 1,151 | 1,155 | 1,150 | 1,152 | 1,100 | 1,152 |
| 2009-06-04 | 1,150 | 1,150 | 1,140 | 1,150 | 2,100 | 1,150 |
| 2009-06-03 | 1,150 | 1,150 | 1,130 | 1,150 | 3,100 | 1,150 |
| 2009-06-02 | 1,158 | 1,161 | 1,130 | 1,160 | 3,600 | 1,160 |
| 2009-06-01 | 1,080 | 1,161 | 1,079 | 1,141 | 3,600 | 1,141 |
| 2009-05-29 | 1,078 | 1,079 | 1,075 | 1,079 | 1,400 | 1,079 |
| 2009-05-28 | 1,079 | 1,079 | 1,079 | 1,079 | 1,600 | 1,079 |
| 2009-05-27 | 1,074 | 1,080 | 1,065 | 1,080 | 900 | 1,080 |
| 2009-05-26 | 1,061 | 1,072 | 1,061 | 1,071 | 600 | 1,071 |
| 2009-05-25 | 1,035 | 1,064 | 1,015 | 1,050 | 2,100 | 1,050 |
| 2009-05-22 | 1,000 | 1,000 | 997 | 1,000 | 1,100 | 1,000 |
| 2009-05-21 | 997 | 1,000 | 995 | 1,000 | 1,700 | 1,000 |
| 2009-05-20 | 990 | 995 | 980 | 980 | 600 | 980 |
| 2009-05-19 | 990 | 994 | 980 | 980 | 1,500 | 980 |
| 2009-05-18 | 987 | 990 | 985 | 985 | 1,900 | 985 |
| 2009-05-15 | 990 | 990 | 990 | 990 | 1,500 | 990 |
| 2009-05-14 | 975 | 979 | 975 | 979 | 300 | 979 |
| 2009-05-13 | 951 | 970 | 950 | 970 | 300 | 970 |
| 2009-05-12 | 975 | 975 | 940 | 950 | 4,000 | 950 |
| 2009-05-11 | 975 | 975 | 975 | 975 | 1,100 | 975 |
| 2009-05-08 | 973 | 974 | 969 | 974 | 1,100 | 974 |
| 2009-05-07 | 973 | 973 | 970 | 970 | 1,200 | 970 |
| 2009-05-01 | 970 | 971 | 970 | 971 | 200 | 971 |
| 2009-04-30 | 942 | 970 | 942 | 970 | 1,100 | 970 |
| 2009-04-28 | 962 | 962 | 962 | 962 | 100 | 962 |
| 2009-04-27 | 965 | 979 | 960 | 960 | 1,800 | 960 |
| 2009-04-24 | 971 | 971 | 953 | 953 | 700 | 953 |
| 2009-04-23 | 979 | 979 | 955 | 955 | 600 | 955 |
| 2009-04-22 | 970 | 980 | 955 | 980 | 1,200 | 980 |
| 2009-04-21 | 980 | 980 | 960 | 960 | 1,200 | 960 |
| 2009-04-20 | 977 | 985 | 977 | 980 | 1,500 | 980 |
| 2009-04-17 | 976 | 976 | 970 | 970 | 3,100 | 970 |
| 2009-04-15 | 976 | 976 | 968 | 975 | 2,300 | 975 |
| 2009-04-14 | 969 | 969 | 967 | 967 | 300 | 967 |
| 2009-04-13 | 969 | 969 | 949 | 949 | 700 | 949 |
| 2009-04-09 | 948 | 964 | 941 | 941 | 600 | 941 |
| 2009-04-08 | 957 | 957 | 937 | 937 | 700 | 937 |
| 2009-04-07 | 969 | 969 | 920 | 920 | 1,100 | 920 |
| 2009-04-06 | 940 | 950 | 940 | 950 | 300 | 950 |
| 2009-04-03 | 899 | 920 | 899 | 920 | 2,000 | 920 |
| 2009-04-02 | 898 | 899 | 898 | 899 | 1,000 | 899 |
| 2009-04-01 | 895 | 898 | 890 | 895 | 4,500 | 895 |
| 2009-03-31 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2009-03-30 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 2009-03-25 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2009-03-24 | 829 | 860 | 829 | 860 | 2,000 | 860 |
| 2009-03-13 | 827 | 827 | 827 | 827 | 2,000 | 827 |
| 2009-03-11 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 2009-03-10 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 2009-02-25 | 827 | 827 | 827 | 827 | 1,000 | 827 |
| 2009-02-13 | 891 | 891 | 891 | 891 | 2,000 | 891 |
| 2009-02-12 | 791 | 791 | 791 | 791 | 1,000 | 791 |
| 2009-02-09 | 800 | 800 | 796 | 796 | 2,000 | 796 |
| 2009-01-26 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2009-01-15 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2009-01-09 | 830 | 830 | 830 | 830 | 1,000 | 830 |
分割・併合履歴 ： [2000-06-27]1株→1.3株 [1999-06-25]1株→1.2株