1. HOME >
  2. 株価時系列 >
  3. 7585 >
  4. 2013年

7585 (株)かんなん丸 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,4951,5051,4931,5051,8001,505
2013-12-271,4901,4991,4901,4993,3001,499
2013-12-261,4801,4891,4701,48617,9001,486
2013-12-251,5401,5601,5381,56014,0001,560
2013-12-241,5401,5591,5391,5527,8001,552
2013-12-201,5401,5451,5381,5384,9001,538
2013-12-191,5411,5451,5391,5394,3001,539
2013-12-181,5601,5601,5411,5413,4001,541
2013-12-171,5551,5591,5501,5585,0001,558
2013-12-161,5591,5591,5551,5584,0001,558
2013-12-131,5601,5611,5551,5614,7001,561
2013-12-121,5601,5601,5511,5603,2001,560
2013-12-111,5551,5591,5521,5592,1001,559
2013-12-101,5511,5551,5511,5551,2001,555
2013-12-091,5591,5601,5511,5565,4001,556
2013-12-061,5591,5601,5581,5592,5001,559
2013-12-051,5581,5611,5581,5603,2001,560
2013-12-041,5541,5601,5541,5602,3001,560
2013-12-031,5891,5891,5541,5544,0001,554
2013-12-021,5451,5601,5401,5603,5001,560
2013-11-291,5461,5461,5361,5383,7001,538
2013-11-281,5401,5471,5381,5473,0001,547
2013-11-271,5401,5401,5361,5383,4001,538
2013-11-261,5391,5401,5361,5361,5001,536
2013-11-251,5351,5401,5341,5342,1001,534
2013-11-221,5391,5401,5341,5343,0001,534
2013-11-211,5441,5501,5411,5411,5001,541
2013-11-201,5441,5451,5431,5441,0001,544
2013-11-191,5451,5451,5411,5441,2001,544
2013-11-181,5451,5451,5401,5421,7001,542
2013-11-151,5451,5451,5271,5444,5001,544
2013-11-141,5401,5421,5351,5422,3001,542
2013-11-131,5291,5301,5261,5261,2001,526
2013-11-121,5211,5221,5211,5223001,522
2013-11-111,5181,5211,5131,5141,8001,514
2013-11-081,5181,5181,5111,5173001,517
2013-11-071,5181,5221,5081,5092,3001,509
2013-11-061,5201,5231,5071,5123,2001,512
2013-11-051,5231,5301,5231,5231,8001,523
2013-11-011,5281,5291,5201,5202,7001,520
2013-10-311,5251,5261,5241,5243,5001,524
2013-10-301,5241,5251,5231,5241,0001,524
2013-10-291,5301,5301,5241,5243,9001,524
2013-10-281,5411,5431,5261,5277,0001,527
2013-10-251,5051,5241,5051,5219001,521
2013-10-241,5101,5241,5051,5241,9001,524
2013-10-231,5271,5291,5181,5242,6001,524
2013-10-221,5291,5301,5261,5266001,526
2013-10-211,5301,5311,5251,5251,8001,525
2013-10-181,5281,5291,5181,5186001,518
2013-10-171,5201,5201,5201,5201001,520
2013-10-161,5191,5311,5181,5301,2001,530
2013-10-151,5441,5441,5191,5413,6001,541
2013-10-111,5131,5431,5131,5312,8001,531
2013-10-101,4801,4941,4801,4941,9001,494
2013-10-091,4881,4901,4871,4904001,490
2013-10-081,4801,4851,4801,4858001,485
2013-10-071,4961,4991,4751,4804,9001,480
2013-10-041,5011,5011,4941,4951,1001,495
2013-10-031,4841,5111,4841,4953,0001,495
2013-10-021,5211,5301,4901,5173,0001,517
2013-10-011,5481,5481,5181,5184,2001,518
2013-09-301,5461,5491,5351,5482,4001,548
2013-09-271,5381,5501,5341,5462,5001,546
2013-09-261,5051,5391,5051,5352,8001,535
2013-09-251,5131,5131,5001,5002,9001,500
2013-09-241,4911,5121,4901,5126,5001,512
2013-09-201,4601,5001,4601,4901,7001,490
2013-09-191,4551,4601,4531,4601,3001,460
2013-09-181,4501,4531,4501,4531,6001,453
2013-09-171,4501,4511,4471,4491,4001,449
2013-09-131,4491,4491,4421,4452,0001,445
2013-09-121,4451,4481,4421,4451,8001,445
2013-09-111,4461,4461,4431,4439001,443
2013-09-101,4431,4491,4431,4441,5001,444
2013-09-091,4671,4671,4411,4433,1001,443
2013-09-061,4371,4421,4311,4422,2001,442
2013-09-051,4371,4371,4371,4372001,437
2013-09-031,4231,4371,4191,4374001,437
2013-09-021,4161,4161,4161,4168001,416
2013-08-301,4301,4301,4151,4159001,415
2013-08-291,4281,4281,4151,4159001,415
2013-08-281,4351,4351,4281,4284001,428
2013-08-271,4301,4391,4251,4353,9001,435
2013-08-261,4371,4371,4311,4317001,431
2013-08-231,4391,4401,4241,4249001,424
2013-08-221,4301,4391,4191,4191,1001,419
2013-08-211,4351,4391,4351,4359001,435
2013-08-201,4401,4401,4371,4406001,440
2013-08-191,4461,4471,4401,4409001,440
2013-08-161,4471,4471,4391,4478001,447
2013-08-151,4441,4471,4371,4461,7001,446
2013-08-141,4371,4421,4351,4367001,436
2013-08-131,4371,4371,4321,4322001,432
2013-08-121,4291,4421,4291,4423001,442
2013-08-091,4401,4401,4401,4401001,440
2013-08-081,4251,4331,4251,4331,6001,433
2013-08-071,4331,4331,4331,4331001,433
2013-08-061,4291,4291,4271,4274001,427
2013-08-051,4271,4451,4271,4297001,429
2013-08-021,4151,4301,4151,4305001,430
2013-08-011,4311,4421,3981,3982,4001,398
2013-07-311,4391,4441,4301,4305001,430
2013-07-301,4311,4451,4311,4457001,445
2013-07-291,4331,4391,4321,4395001,439
2013-07-261,4421,4421,4331,4337001,433
2013-07-251,4451,4501,4371,4481,3001,448
2013-07-241,4451,4451,4361,4406001,440
2013-07-231,4361,4461,4351,4465001,446
2013-07-221,4421,4421,4301,4425001,442
2013-07-191,4351,4351,4261,4301,6001,430
2013-07-181,4441,4501,4301,4302,6001,430
2013-07-171,4281,4441,4281,4311,1001,431
2013-07-161,4281,4441,4281,4311,2001,431
2013-07-121,4381,4381,4251,4361,3001,436
2013-07-111,4351,4381,4201,4383,1001,438
2013-07-101,4301,4351,4301,4311,2001,431
2013-07-091,4211,4301,4211,4302,0001,430
2013-07-081,4211,4401,4211,4281,1001,428
2013-07-051,4211,4351,4201,4208001,420
2013-07-041,4211,4301,4171,4171,5001,417
2013-07-031,4291,4291,4151,4167001,416
2013-07-021,4001,4131,4001,4137001,413
2013-07-011,3811,4271,3811,4273,3001,427
2013-06-281,3691,4151,3621,3893,3001,389
2013-06-271,4161,4281,3361,3996,3001,399
2013-06-261,4391,4451,4281,4319,9001,431
2013-06-251,5011,5151,5011,5158,1001,515
2013-06-241,5031,5101,4951,5079,7001,507
2013-06-211,4971,5151,4951,5062,6001,506
2013-06-201,5001,5141,4961,4984,3001,498
2013-06-191,5001,5001,4951,4961,8001,496
2013-06-181,4921,5001,4901,4999001,499
2013-06-171,4601,4951,4601,4703,5001,470
2013-06-141,5201,5201,4561,4725,6001,472
2013-06-131,5071,5101,4501,5102,9001,510
2013-06-121,4571,4971,4251,4973,3001,497
2013-06-111,4701,4801,4531,4652,2001,465
2013-06-101,3791,4101,3791,4106,9001,410
2013-06-071,4591,4591,3021,3658,1001,365
2013-06-061,4761,4801,4611,4702,5001,470
2013-06-051,4751,5071,4751,4811,3001,481
2013-06-041,4701,4751,4451,4754,2001,475
2013-06-031,5201,5201,4701,4755,4001,475
2013-05-311,5481,5501,5301,5302,0001,530
2013-05-301,5701,5701,5501,5505,8001,550
2013-05-291,5481,5741,5481,5705,1001,570
2013-05-281,5501,5611,5351,5454,8001,545
2013-05-271,6101,6101,5661,5994,9001,599
2013-05-241,6351,6401,6101,6202,9001,620
2013-05-231,6731,6731,6091,6653,5001,665
2013-05-221,6701,6851,6701,6731,8001,673
2013-05-211,6781,6781,6511,6701,8001,670
2013-05-201,6241,6451,6241,6451,3001,645
2013-05-171,5941,6481,5901,6034,5001,603
2013-05-161,6601,6601,6111,6207,1001,620
2013-05-151,6991,6991,6521,6605,5001,660
2013-05-141,7101,7101,6901,6992,1001,699
2013-05-131,7001,7001,6941,6963,7001,696
2013-05-101,7001,7001,6721,6905,4001,690
2013-05-091,7001,7201,6981,6984,5001,698
2013-05-081,6801,7201,6801,7002,8001,700
2013-05-071,6491,6701,6411,6703,5001,670
2013-05-021,6251,6481,6251,6343,6001,634
2013-05-011,6031,6201,6031,6191,9001,619
2013-04-301,5851,6001,5821,6004,0001,600
2013-04-261,5801,5991,5731,5753,4001,575
2013-04-251,5881,6201,5711,5713,5001,571
2013-04-241,5491,5491,5421,5481,1001,548
2013-04-231,5301,5501,5301,5308001,530
2013-04-221,5171,5501,5151,5304,8001,530
2013-04-191,5171,5201,5151,5171,7001,517
2013-04-181,5191,5191,5171,5173001,517
2013-04-171,5191,5221,5081,5121,7001,512
2013-04-161,5001,5191,5001,5195001,519
2013-04-151,5121,5141,5021,5022,7001,502
2013-04-121,5121,5121,5091,5126001,512
2013-04-111,5081,5131,5081,5081,1001,508
2013-04-101,5101,5251,5081,5083,0001,508
2013-04-091,5041,5131,5001,5102,2001,510
2013-04-081,5011,5181,5011,5031,9001,503
2013-04-051,5101,5101,4901,4902,6001,490
2013-04-041,4941,5061,4781,4992,0001,499
2013-04-031,5041,5101,4951,5093,0001,509
2013-04-021,5201,5271,4811,5236,6001,523
2013-04-011,5781,5781,5401,5434,8001,543
2013-03-291,5651,5771,5651,5744,8001,574
2013-03-281,5501,5801,5401,5606,1001,560
2013-03-271,5201,5501,5201,5304,6001,530
2013-03-261,4771,4911,4761,4913,4001,491
2013-03-251,5201,5201,4761,4766,9001,476
2013-03-221,4501,4951,4501,4894,5001,489
2013-03-211,4001,4401,4001,4307,6001,430
2013-03-191,3891,3891,3811,3883,0001,388
2013-03-181,3591,3981,3501,3893,0001,389
2013-03-151,3501,3551,3411,3542,9001,354
2013-03-141,3401,3441,3351,3443,9001,344
2013-03-131,3451,3451,3261,3281,9001,328
2013-03-121,2991,3441,2951,3447,6001,344
2013-03-111,2961,2971,2881,2932,6001,293
2013-03-081,2851,2951,2831,2851,6001,285
2013-03-071,2961,2961,2821,2821,7001,282
2013-03-061,2961,2961,2691,2752,1001,275
2013-03-051,2701,2801,2671,2671,9001,267
2013-03-041,2981,2981,2651,2703,8001,270
2013-03-011,2701,2701,2651,2653,9001,265
2013-02-281,2871,2871,2621,2709001,270
2013-02-271,3001,3001,2451,2653,1001,265
2013-02-261,2301,2301,2301,2301,6001,230
2013-02-251,2231,2301,2201,2303,2001,230
2013-02-221,2231,2261,2231,2231,4001,223
2013-02-211,2221,2221,2221,2221001,222
2013-02-201,2171,2331,2151,2176001,217
2013-02-191,2121,2161,2121,2165001,216
2013-02-181,2171,2171,2121,2139001,213
2013-02-151,2331,2331,2141,2181,7001,218
2013-02-141,2251,2321,2201,2201,8001,220
2013-02-131,2181,2201,2121,2159001,215
2013-02-121,2091,2181,2091,2181,9001,218
2013-02-081,2171,2171,2101,2108001,210
2013-02-071,2101,2191,2081,2189001,218
2013-02-061,2081,2201,2081,2117001,211
2013-02-051,2151,2191,2021,2092,0001,209
2013-02-041,2131,2171,2131,2131,3001,213
2013-02-011,2031,2131,2031,2108001,210
2013-01-311,2051,2051,2001,2001,3001,200
2013-01-301,2101,2131,2041,2041,7001,204
2013-01-291,2021,2051,2021,2054001,205
2013-01-281,1961,2031,1961,2037001,203
2013-01-251,2001,2001,1951,1964001,196
2013-01-241,1951,2001,1951,2009001,200
2013-01-231,1951,1951,1951,1953001,195
2013-01-221,1981,2001,1951,1952,0001,195
2013-01-211,1931,1981,1911,1989001,198
2013-01-181,1861,1951,1841,1931,9001,193
2013-01-171,1831,1911,1831,1841,0001,184
2013-01-161,1841,1881,1831,1881,4001,188
2013-01-151,1851,1861,1821,1842,5001,184
2013-01-111,1821,1831,1791,1811,4001,181
2013-01-101,1761,1811,1761,1781,4001,178
2013-01-091,1771,1781,1751,1751,1001,175
2013-01-081,1771,1771,1751,1761,7001,176
2013-01-071,1721,1761,1721,1762,0001,176
2013-01-041,1701,1721,1701,1722,0001,172

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