1. HOME >
  2. 株価時系列 >
  3. 7585 >
  4. 2012年

7585 (株)かんなん丸 の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,1731,1731,1681,1692,8001,169
2012-12-271,1701,1731,1681,1721,9001,172
2012-12-261,1511,1761,1511,16611,3001,166
2012-12-251,2101,2301,2101,2217,1001,221
2012-12-211,2101,2101,2071,2102,9001,210
2012-12-201,2041,2091,2041,2072,1001,207
2012-12-191,2111,2141,2091,2091,5001,209
2012-12-181,2081,2131,2081,2122,4001,212
2012-12-171,2021,2101,2021,2082,6001,208
2012-12-141,1951,1981,1951,1962,2001,196
2012-12-131,1921,1951,1911,1951,9001,195
2012-12-121,1891,1911,1891,1911,3001,191
2012-12-111,1871,1891,1871,1895001,189
2012-12-101,1931,1931,1871,1873,3001,187
2012-12-071,1871,1901,1871,1902,5001,190
2012-12-061,1851,1881,1831,1879001,187
2012-12-051,1801,1851,1801,1851,7001,185
2012-12-041,1801,1801,1781,1801,3001,180
2012-12-031,1801,1801,1771,1801,3001,180
2012-11-301,1801,1801,1771,1791,0001,179
2012-11-291,1841,1841,1651,1762,1001,176
2012-11-281,1801,1801,1651,1652,4001,165
2012-11-271,1701,1701,1651,1701,9001,170
2012-11-261,1701,1701,1551,1621,8001,162
2012-11-221,1641,1641,1521,1532,9001,153
2012-11-211,1701,1701,1641,1649001,164
2012-11-201,1671,1721,1651,1708001,170
2012-11-191,1721,1751,1671,1673,1001,167
2012-11-161,1781,1801,1701,1763,2001,176
2012-11-151,1841,1841,1711,1723,5001,172
2012-11-141,2011,2011,1611,17114,1001,171
2012-11-131,1641,1651,1411,1581,5001,158
2012-11-121,1551,1651,1451,1491,7001,149
2012-11-091,1671,1671,1551,1555001,155
2012-11-081,1551,1631,1551,1627001,162
2012-11-071,1681,1681,1551,1556001,155
2012-11-061,1371,1711,1371,1502,1001,150
2012-11-051,1601,1661,1601,1661,2001,166
2012-11-021,1711,1721,1671,1671,0001,167
2012-11-011,1801,1841,1701,1704001,170
2012-10-301,1801,1801,1801,1804001,180
2012-10-291,1681,1801,1681,1801,4001,180
2012-10-261,1851,1851,1801,1806001,180
2012-10-251,1821,1861,1811,1813001,181
2012-10-241,1861,1861,1861,1863001,186
2012-10-231,1851,1861,1831,1866001,186
2012-10-221,1851,1871,1851,1858001,185
2012-10-191,1821,1851,1821,1855001,185
2012-10-181,1801,1811,1801,1814001,181
2012-10-171,1821,1821,1811,1812001,181
2012-10-161,1861,1861,1831,1832001,183
2012-10-151,1901,1901,1771,1783,0001,178
2012-10-121,1751,1791,1751,1774001,177
2012-10-111,1751,1781,1731,1731,4001,173
2012-10-101,1781,1781,1721,1754001,175
2012-10-091,1721,1771,1701,1771,1001,177
2012-10-051,1701,1711,1691,1716001,171
2012-10-041,1621,1701,1621,1704001,170
2012-10-031,1681,1691,1681,1692001,169
2012-10-021,1601,1601,1601,1601001,160
2012-10-011,1571,1701,1561,1705001,170
2012-09-281,1601,1601,1551,1557001,155
2012-09-271,1691,1701,1561,1706001,170
2012-09-261,1761,1761,1621,1627001,162
2012-09-251,1801,1801,1551,1553,4001,155
2012-09-241,1601,1601,1551,1568001,156
2012-09-211,1561,1571,1531,1558001,155
2012-09-201,1521,1541,1511,1541,7001,154
2012-09-191,1451,1511,1451,1506001,150
2012-09-181,1441,1441,1431,1436001,143
2012-09-141,1651,1651,1441,1442,0001,144
2012-09-131,1411,1491,1411,1497001,149
2012-09-121,1351,1451,1351,1453001,145
2012-09-111,1451,1481,1311,1351,4001,135
2012-09-101,1331,1401,1331,1361,4001,136
2012-09-071,1201,1301,1191,1291,2001,129
2012-09-061,1251,1251,1231,1239001,123
2012-09-051,1251,1251,1231,1236001,123
2012-09-041,1251,1251,1251,1254001,125
2012-09-031,1291,1291,1291,1291001,129
2012-08-311,1191,1211,1191,1211,0001,121
2012-08-301,1281,1281,1251,1251,1001,125
2012-08-291,1251,1281,1161,1283001,128
2012-08-281,1141,1251,1141,1161,8001,116
2012-08-271,1141,1141,1131,1144001,114
2012-08-241,1201,1221,1201,1221,2001,122
2012-08-231,1191,1201,1191,1201,1001,120
2012-08-221,1091,1191,1091,1192001,119
2012-08-211,1201,1201,1071,1071,1001,107
2012-08-201,1101,1201,1101,1201,6001,120
2012-08-171,1101,1101,1101,1101001,110
2012-08-161,1031,1071,1031,1072001,107
2012-08-151,0921,1101,0921,1101,8001,110
2012-08-141,1091,1091,0841,0914,8001,091
2012-08-131,1161,1161,1151,1156001,115
2012-08-101,1161,1161,1151,1167001,116
2012-08-081,1161,1161,1161,1162001,116
2012-08-071,1111,1151,1111,1153001,115
2012-08-061,1251,1251,1101,1121,2001,112
2012-08-031,1121,1121,1121,1121001,112
2012-08-021,1151,1151,1121,1124001,112
2012-08-011,1151,1151,1151,1151001,115
2012-07-311,1111,1281,1111,1286001,128
2012-07-301,1101,1151,1101,1134001,113
2012-07-261,1301,1301,1131,1131,9001,113
2012-07-251,1211,1251,1191,1199001,119
2012-07-241,1301,1301,1201,1216001,121
2012-07-231,1281,1301,1181,1181,4001,118
2012-07-201,1291,1301,1271,1275001,127
2012-07-191,1241,1291,1241,1266001,126
2012-07-181,1301,1301,1251,1253001,125
2012-07-171,1211,1301,1201,1301,2001,130
2012-07-131,1241,1241,1191,1191,7001,119
2012-07-121,1201,1211,1201,1207001,120
2012-07-111,1181,1291,1161,1166001,116
2012-07-101,1121,1141,1111,1148001,114
2012-07-091,1141,1141,1101,1141,2001,114
2012-07-061,1101,1131,1101,1136001,113
2012-07-051,1071,1091,1061,1098001,109
2012-07-041,1101,1101,1051,1061,5001,106
2012-07-031,1011,1051,1011,1051,3001,105
2012-07-021,1051,1091,1021,1091,2001,109
2012-06-291,1021,1081,1021,1027001,102
2012-06-281,0921,1071,0921,1072,4001,107
2012-06-271,0901,1051,0811,09111,3001,091
2012-06-261,1771,1901,1771,1906,7001,190
2012-06-251,1801,1801,1741,1795,0001,179
2012-06-221,1641,1761,1641,1763,0001,176
2012-06-211,1691,1751,1691,1751,5001,175
2012-06-201,1591,1681,1591,1681,4001,168
2012-06-191,1551,1581,1551,1569001,156
2012-06-181,1521,1551,1481,1552,5001,155
2012-06-151,1421,1481,1421,1452,7001,145
2012-06-141,1471,1501,1451,1482,7001,148
2012-06-131,1481,1491,1471,1499001,149
2012-06-121,1501,1501,1401,1471,3001,147
2012-06-111,1421,1541,1401,1544,1001,154
2012-06-081,1401,1451,1241,1421,3001,142
2012-06-071,1371,1401,1171,1171,7001,117
2012-06-061,1291,1321,1151,1321,4001,132
2012-06-041,1341,1341,1181,1182,6001,118
2012-06-011,1281,1471,1281,1401,0001,140
2012-05-311,1251,1311,1201,1282,3001,128
2012-05-301,1281,1291,1231,1231,0001,123
2012-05-291,1111,1221,1111,1229001,122
2012-05-281,1181,1191,1111,1119001,111
2012-05-251,1081,1081,1041,1048001,104
2012-05-241,1051,1251,1051,1101,3001,110
2012-05-231,1331,1351,1331,1356001,135
2012-05-221,1501,1551,1001,1154,6001,115
2012-05-211,1211,1421,1211,1427001,142
2012-05-181,1421,1421,1271,1272001,127
2012-05-171,1241,1261,1221,1268001,126
2012-05-161,1101,1111,1101,1115001,111
2012-05-151,0721,1101,0721,1103,8001,110
2012-05-141,1751,1751,1251,1252,3001,125
2012-05-111,1811,1811,1751,1754001,175
2012-05-101,1881,1881,1701,1781,2001,178
2012-05-091,1811,1811,1801,1806001,180
2012-05-081,1691,1901,1691,1801,1001,180
2012-05-071,1921,1951,1701,1701,4001,170
2012-05-021,1851,1921,1731,1921,5001,192
2012-05-011,1881,1881,1791,1801,5001,180
2012-04-271,1861,1861,1851,1868001,186
2012-04-261,1791,1891,1791,1812,0001,181
2012-04-251,1741,1751,1741,1759001,175
2012-04-241,1731,1731,1651,1651,3001,165
2012-04-231,1701,1721,1681,1721,4001,172
2012-04-201,1651,1681,1621,1681,7001,168
2012-04-191,1761,1761,1751,1759001,175
2012-04-181,1551,1681,1551,1689001,168
2012-04-171,1531,1571,1501,1552,3001,155
2012-04-161,1511,1531,1511,1536001,153
2012-04-131,1531,1551,1501,1541,5001,154
2012-04-121,1541,1541,1521,1531,2001,153
2012-04-111,1431,1471,1391,1391,3001,139
2012-04-101,1541,1541,1501,1509001,150
2012-04-091,1441,1541,1421,1541,0001,154
2012-04-061,1581,1581,1411,1427001,142
2012-04-051,1501,1551,1501,1558001,155
2012-04-041,1681,1791,1371,1603,7001,160
2012-04-031,1441,1551,1421,1552,5001,155
2012-04-021,1221,1451,1201,1372,8001,137
2012-03-301,1101,1201,1101,1201,4001,120
2012-03-291,1041,1061,1001,1062,8001,106
2012-03-281,0861,0991,0861,0992,4001,099
2012-03-271,0901,0931,0831,0857001,085
2012-03-261,0901,0901,0841,0841,7001,084
2012-03-231,0781,0901,0781,0821,7001,082
2012-03-221,0781,0781,0771,0789001,078
2012-03-211,0801,0801,0761,0763,4001,076
2012-03-191,0801,0801,0731,0799001,079
2012-03-161,0721,0721,0721,0722001,072
2012-03-151,0781,0781,0721,0721,5001,072
2012-03-141,0781,0781,0701,0787001,078
2012-03-131,0801,0801,0701,0755001,075
2012-03-121,0761,0761,0621,0671,2001,067
2012-03-091,0721,0741,0691,0691,6001,069
2012-03-081,0671,0721,0671,0715001,071
2012-03-071,0631,0701,0601,0618001,061
2012-03-061,0681,0741,0611,0742,4001,074
2012-03-051,0681,0681,0661,0681,3001,068
2012-03-021,0621,0621,0621,0621001,062
2012-03-011,0691,0691,0611,0612001,061
2012-02-291,0601,0601,0601,0602001,060
2012-02-281,0691,0691,0601,0601,0001,060
2012-02-271,0651,0691,0601,0699001,069
2012-02-241,0581,0621,0571,0628001,062
2012-02-231,0601,0601,0571,0574001,057
2012-02-221,0611,0611,0581,0582001,058
2012-02-211,0611,0611,0611,0612001,061
2012-02-201,0561,0601,0561,0606001,060
2012-02-171,0581,0581,0581,0581001,058
2012-02-161,0511,0601,0511,0558001,055
2012-02-151,0601,0611,0601,0612,1001,061
2012-02-141,0551,0601,0501,0551,7001,055
2012-02-131,0551,0551,0551,0554001,055
2012-02-101,0551,0551,0551,0551001,055
2012-02-091,0481,0481,0461,0486001,048
2012-02-081,0541,0541,0461,0462001,046
2012-02-071,0561,0571,0451,0542,3001,054
2012-02-061,0331,0601,0281,0582,8001,058
2012-02-031,0331,0331,0331,0331001,033
2012-02-021,0451,0451,0301,0301,7001,030
2012-02-011,0371,0441,0371,0442001,044
2012-01-311,0371,0371,0371,0372001,037
2012-01-301,0401,0421,0301,0305001,030
2012-01-271,0301,0301,0261,0266001,026
2012-01-261,0301,0301,0281,0282001,028
2012-01-251,0301,0301,0301,0301001,030
2012-01-241,0281,0301,0281,0302001,030
2012-01-231,0271,0271,0261,0262001,026
2012-01-201,0261,0261,0261,0261001,026
2012-01-191,0261,0261,0261,0262001,026
2012-01-181,0271,0271,0251,0254001,025
2012-01-171,0591,0591,0241,0241,1001,024
2012-01-161,0341,0341,0341,0342001,034
2012-01-131,0341,0341,0341,0341,5001,034
2012-01-121,0201,0221,0201,0211,3001,021
2012-01-111,0301,0301,0201,0231,3001,023
2012-01-101,0201,0321,0201,0323001,032
2012-01-061,0161,0251,0161,0251,0001,025
2012-01-051,0201,0201,0201,0202001,020
2012-01-041,0251,0261,0131,0152,4001,015

分割・併合履歴 ： [2000-06-27]1株→1.3株 [1999-06-25]1株→1.2株