7585 (株)かんなん丸の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	1,828	1,828	1,806	1,809	2,500	1,809
2015-12-29	1,820	1,824	1,806	1,807	2,700	1,807
2015-12-28	1,790	1,836	1,790	1,806	9,500	1,806
2015-12-25	1,914	1,937	1,900	1,910	7,500	1,910
2015-12-24	1,928	1,933	1,914	1,916	4,100	1,916
2015-12-22	1,919	1,928	1,914	1,927	3,000	1,927
2015-12-21	1,880	1,915	1,873	1,915	5,500	1,915
2015-12-18	1,913	1,940	1,890	1,890	6,900	1,890
2015-12-17	1,940	1,961	1,909	1,909	7,100	1,909
2015-12-16	1,927	1,952	1,925	1,952	3,500	1,952
2015-12-15	1,927	1,927	1,923	1,923	2,800	1,923
2015-12-14	1,901	1,933	1,901	1,905	2,800	1,905
2015-12-11	1,945	1,948	1,915	1,915	3,600	1,915
2015-12-10	1,966	1,966	1,922	1,940	3,500	1,940
2015-12-09	1,995	1,995	1,969	1,969	4,100	1,969
2015-12-08	2,000	2,000	1,993	1,993	2,300	1,993
2015-12-07	1,989	1,997	1,989	1,997	2,100	1,997
2015-12-04	1,981	1,987	1,980	1,986	1,300	1,986
2015-12-03	1,986	1,987	1,980	1,981	2,300	1,981
2015-12-02	1,979	1,993	1,979	1,981	3,200	1,981
2015-12-01	2,022	2,022	1,998	1,999	6,500	1,999
2015-11-30	2,024	2,024	2,022	2,023	1,100	2,023
2015-11-27	2,032	2,032	2,023	2,023	1,900	2,023
2015-11-26	2,035	2,042	2,032	2,032	1,800	2,032
2015-11-25	2,045	2,045	2,044	2,044	800	2,044
2015-11-24	2,036	2,045	2,036	2,037	1,200	2,037
2015-11-20	2,030	2,042	2,030	2,036	1,100	2,036
2015-11-19	2,052	2,053	2,031	2,035	4,000	2,035
2015-11-18	2,062	2,062	2,050	2,052	1,200	2,052
2015-11-17	2,053	2,067	2,052	2,062	1,200	2,062
2015-11-16	2,065	2,069	2,057	2,061	1,600	2,061
2015-11-13	2,079	2,079	2,068	2,069	1,100	2,069
2015-11-12	2,062	2,082	2,062	2,081	300	2,081
2015-11-11	2,058	2,080	2,058	2,078	700	2,078
2015-11-10	2,075	2,082	2,069	2,082	600	2,082
2015-11-09	2,065	2,089	2,065	2,087	2,100	2,087
2015-11-06	2,080	2,089	2,056	2,089	500	2,089
2015-11-04	2,093	2,093	2,051	2,090	1,100	2,090
2015-11-02	2,061	2,093	2,001	2,093	1,700	2,093
2015-10-30	2,080	2,080	2,061	2,061	400	2,061
2015-10-29	2,078	2,078	2,075	2,078	500	2,078
2015-10-28	2,074	2,078	2,074	2,078	500	2,078
2015-10-27	2,077	2,078	2,074	2,074	1,000	2,074
2015-10-26	2,054	2,074	2,054	2,074	300	2,074
2015-10-23	2,050	2,060	2,050	2,053	500	2,053
2015-10-22	2,042	2,050	2,042	2,050	400	2,050
2015-10-21	2,080	2,080	2,078	2,078	1,300	2,078
2015-10-20	2,068	2,068	2,044	2,044	600	2,044
2015-10-19	2,053	2,069	2,053	2,054	800	2,054
2015-10-16	2,080	2,080	2,053	2,053	1,000	2,053
2015-10-15	2,080	2,080	2,061	2,061	1,500	2,061
2015-10-14	2,060	2,063	2,060	2,060	1,800	2,060
2015-10-13	2,044	2,100	2,044	2,060	3,000	2,060
2015-10-09	1,978	2,044	1,978	2,044	2,800	2,044
2015-10-08	1,976	1,976	1,976	1,976	100	1,976
2015-10-07	1,977	1,977	1,976	1,976	200	1,976
2015-10-06	1,978	1,978	1,944	1,944	200	1,944
2015-10-05	1,961	1,962	1,931	1,931	500	1,931
2015-10-02	1,979	1,979	1,956	1,956	1,000	1,956
2015-10-01	1,944	1,950	1,939	1,939	500	1,939
2015-09-30	1,934	1,934	1,931	1,934	700	1,934
2015-09-29	1,976	1,976	1,919	1,934	1,200	1,934
2015-09-28	1,980	1,980	1,949	1,976	800	1,976
2015-09-25	1,965	1,970	1,900	1,900	2,800	1,900
2015-09-24	1,830	1,859	1,824	1,859	1,900	1,859
2015-09-18	1,827	1,832	1,827	1,831	1,400	1,831
2015-09-17	1,852	1,858	1,828	1,828	1,100	1,828
2015-09-16	1,806	1,860	1,806	1,850	1,600	1,850
2015-09-15	1,850	1,850	1,825	1,846	1,800	1,846
2015-09-14	1,810	1,835	1,810	1,821	1,700	1,821
2015-09-11	1,835	1,835	1,829	1,831	700	1,831
2015-09-10	1,810	1,835	1,787	1,835	900	1,835
2015-09-09	1,781	1,840	1,781	1,840	1,300	1,840
2015-09-08	1,761	1,774	1,761	1,770	3,000	1,770
2015-09-07	1,756	1,789	1,740	1,789	2,200	1,789
2015-09-04	1,903	1,903	1,836	1,836	800	1,836
2015-09-03	1,901	1,937	1,861	1,937	700	1,937
2015-09-02	1,899	1,901	1,899	1,901	700	1,901
2015-09-01	1,916	1,935	1,916	1,922	800	1,922
2015-08-31	1,912	1,920	1,912	1,916	1,200	1,916
2015-08-28	1,861	1,940	1,861	1,911	1,000	1,911
2015-08-27	1,848	1,893	1,848	1,861	2,600	1,861
2015-08-26	1,752	1,850	1,752	1,848	4,500	1,848
2015-08-25	1,553	1,890	1,550	1,792	9,200	1,792
2015-08-24	1,960	2,000	1,946	1,948	5,600	1,948
2015-08-21	2,035	2,035	2,020	2,026	900	2,026
2015-08-20	2,031	2,040	2,031	2,037	700	2,037
2015-08-19	2,053	2,053	2,032	2,032	500	2,032
2015-08-18	2,052	2,053	2,052	2,053	500	2,053
2015-08-17	2,031	2,040	2,031	2,040	900	2,040
2015-08-14	2,064	2,064	2,030	2,030	1,200	2,030
2015-08-13	2,034	2,034	2,011	2,022	1,600	2,022
2015-08-12	2,022	2,047	2,020	2,022	1,200	2,022
2015-08-11	2,033	2,033	2,020	2,026	1,800	2,026
2015-08-10	2,045	2,062	2,045	2,045	2,400	2,045
2015-08-07	2,055	2,055	2,051	2,051	700	2,051
2015-08-06	2,059	2,059	2,053	2,053	1,100	2,053
2015-08-05	2,051	2,053	2,047	2,053	800	2,053
2015-08-04	2,051	2,055	2,051	2,054	700	2,054
2015-08-03	2,047	2,051	2,047	2,050	600	2,050
2015-07-31	2,045	2,050	2,044	2,047	900	2,047
2015-07-30	2,062	2,062	2,043	2,050	600	2,050
2015-07-29	2,037	2,060	2,037	2,044	900	2,044
2015-07-28	2,053	2,060	2,036	2,059	1,200	2,059
2015-07-27	2,055	2,055	2,041	2,054	1,500	2,054
2015-07-24	2,050	2,060	2,041	2,060	1,100	2,060
2015-07-23	2,019	2,044	2,019	2,038	4,500	2,038
2015-07-22	2,022	2,022	2,009	2,019	1,000	2,019
2015-07-21	2,005	2,023	2,003	2,003	1,700	2,003
2015-07-17	2,010	2,012	2,006	2,012	1,500	2,012
2015-07-16	2,005	2,017	2,004	2,017	1,100	2,017
2015-07-15	2,019	2,019	1,991	2,005	2,200	2,005
2015-07-14	1,987	2,005	1,987	2,004	2,700	2,004
2015-07-13	1,993	1,993	1,985	1,987	1,500	1,987
2015-07-10	1,997	1,998	1,988	1,988	1,900	1,988
2015-07-09	2,017	2,019	1,981	1,997	5,500	1,997
2015-07-08	2,031	2,032	2,021	2,027	3,600	2,027
2015-07-07	2,029	2,030	2,027	2,029	2,200	2,029
2015-07-06	2,035	2,036	2,029	2,030	5,600	2,030
2015-07-03	2,036	2,036	2,033	2,036	3,400	2,036
2015-07-02	2,040	2,047	2,031	2,035	2,200	2,035
2015-07-01	2,028	2,033	2,022	2,028	3,400	2,028
2015-06-30	2,010	2,044	2,010	2,028	5,100	2,028
2015-06-29	2,000	2,038	1,995	2,029	5,800	2,029
2015-06-26	2,051	2,055	2,021	2,024	20,500	2,024
2015-06-25	2,085	2,107	2,082	2,107	11,300	2,107
2015-06-24	2,100	2,101	2,088	2,088	6,700	2,088
2015-06-23	2,103	2,106	2,101	2,101	5,000	2,101
2015-06-22	2,100	2,106	2,100	2,104	5,600	2,104
2015-06-19	2,100	2,118	2,100	2,102	3,700	2,102
2015-06-18	2,114	2,117	2,105	2,110	2,600	2,110
2015-06-17	2,116	2,119	2,115	2,116	1,900	2,116
2015-06-16	2,119	2,119	2,113	2,115	2,400	2,115
2015-06-15	2,080	2,104	2,080	2,104	3,300	2,104
2015-06-12	2,083	2,092	2,081	2,091	3,900	2,091
2015-06-11	2,094	2,094	2,080	2,091	3,400	2,091
2015-06-10	2,101	2,110	2,088	2,099	5,700	2,099
2015-06-09	2,104	2,112	2,101	2,105	5,500	2,105
2015-06-08	2,118	2,118	2,115	2,115	1,500	2,115
2015-06-05	2,108	2,119	2,108	2,118	2,200	2,118
2015-06-04	2,117	2,118	2,107	2,117	1,500	2,117
2015-06-03	2,106	2,116	2,100	2,115	3,300	2,115
2015-06-02	2,095	2,115	2,095	2,107	2,700	2,107
2015-06-01	2,113	2,115	2,097	2,115	5,100	2,115
2015-05-29	2,119	2,119	2,107	2,113	5,600	2,113
2015-05-28	2,125	2,130	2,113	2,113	3,700	2,113
2015-05-27	2,120	2,129	2,115	2,124	4,800	2,124
2015-05-26	2,112	2,120	2,101	2,120	5,000	2,120
2015-05-25	2,113	2,113	2,095	2,112	2,700	2,112
2015-05-22	2,095	2,112	2,092	2,112	3,300	2,112
2015-05-21	2,109	2,110	2,100	2,109	2,600	2,109
2015-05-20	2,099	2,109	2,096	2,109	1,700	2,109
2015-05-19	2,109	2,109	2,060	2,090	4,900	2,090
2015-05-18	2,098	2,120	2,072	2,105	4,200	2,105
2015-05-15	2,060	2,065	2,056	2,060	3,700	2,060
2015-05-14	2,050	2,058	2,045	2,055	1,600	2,055
2015-05-13	2,035	2,057	2,035	2,057	1,600	2,057
2015-05-12	2,026	2,038	2,021	2,038	2,200	2,038
2015-05-11	2,020	2,025	2,017	2,023	1,500	2,023
2015-05-08	2,020	2,023	2,012	2,012	4,600	2,012
2015-05-07	2,029	2,030	2,021	2,025	3,500	2,025
2015-05-01	2,010	2,022	2,010	2,019	3,100	2,019
2015-04-30	2,000	2,025	2,000	2,003	3,400	2,003
2015-04-28	2,006	2,013	2,000	2,000	5,000	2,000
2015-04-27	2,010	2,035	2,005	2,006	3,100	2,006
2015-04-24	2,012	2,012	2,003	2,011	1,500	2,011
2015-04-23	2,066	2,066	2,010	2,010	2,200	2,010
2015-04-22	2,045	2,045	2,024	2,024	1,700	2,024
2015-04-21	2,071	2,079	2,045	2,045	3,300	2,045
2015-04-20	2,089	2,089	2,070	2,070	2,400	2,070
2015-04-17	2,060	2,069	2,051	2,067	2,100	2,067
2015-04-16	2,052	2,060	2,052	2,060	2,100	2,060
2015-04-15	1,999	2,065	1,999	2,057	7,300	2,057
2015-04-14	2,089	2,089	1,980	1,980	17,800	1,980
2015-04-13	2,099	2,099	2,073	2,090	3,400	2,090
2015-04-10	2,143	2,150	2,066	2,066	7,300	2,066
2015-04-09	2,185	2,185	2,130	2,160	5,300	2,160
2015-04-08	2,191	2,191	2,185	2,185	2,400	2,185
2015-04-07	2,190	2,190	2,176	2,190	3,700	2,190
2015-04-06	2,129	2,190	2,129	2,189	4,400	2,189
2015-04-03	2,123	2,125	2,111	2,117	4,100	2,117
2015-04-02	2,100	2,133	2,100	2,102	3,200	2,102
2015-04-01	2,068	2,087	2,033	2,087	3,400	2,087
2015-03-31	2,026	2,075	2,026	2,068	3,900	2,068
2015-03-30	2,015	2,027	2,014	2,021	5,000	2,021
2015-03-27	1,991	2,057	1,991	2,021	4,400	2,021
2015-03-26	1,980	1,997	1,980	1,997	6,100	1,997
2015-03-25	1,999	1,999	1,988	1,999	3,300	1,999
2015-03-24	2,000	2,000	1,995	2,000	2,200	2,000
2015-03-23	1,997	1,997	1,995	1,997	1,300	1,997
2015-03-20	2,000	2,000	1,975	1,993	2,900	1,993
2015-03-19	1,993	2,000	1,973	1,999	2,600	1,999
2015-03-18	1,995	2,009	1,990	1,993	4,000	1,993
2015-03-17	1,997	2,015	1,984	2,015	5,300	2,015
2015-03-16	1,970	1,997	1,957	1,994	4,200	1,994
2015-03-13	1,958	1,982	1,952	1,970	5,200	1,970
2015-03-12	1,978	2,010	1,951	1,954	4,000	1,954
2015-03-11	1,990	1,992	1,978	1,978	2,000	1,978
2015-03-10	2,024	2,031	1,988	2,014	2,100	2,014
2015-03-09	2,024	2,024	2,000	2,023	2,400	2,023
2015-03-06	1,992	2,024	1,992	2,024	4,400	2,024
2015-03-05	1,991	1,997	1,990	1,997	1,000	1,997
2015-03-04	1,971	1,998	1,971	1,997	1,200	1,997
2015-03-03	1,998	1,998	1,970	1,970	1,900	1,970
2015-03-02	1,960	1,999	1,957	1,999	3,500	1,999
2015-02-27	1,947	1,948	1,920	1,948	2,800	1,948
2015-02-26	1,911	1,949	1,911	1,947	1,900	1,947
2015-02-25	1,897	1,905	1,893	1,905	5,200	1,905
2015-02-24	1,897	1,897	1,890	1,897	2,900	1,897
2015-02-23	1,895	1,897	1,892	1,897	1,100	1,897
2015-02-20	1,899	1,899	1,885	1,895	1,500	1,895
2015-02-19	1,871	1,900	1,871	1,900	3,600	1,900
2015-02-18	1,850	1,869	1,849	1,869	4,300	1,869
2015-02-17	1,842	1,849	1,841	1,848	1,900	1,848
2015-02-16	1,824	1,840	1,822	1,837	4,200	1,837
2015-02-13	1,823	1,826	1,823	1,823	2,500	1,823
2015-02-12	1,825	1,826	1,819	1,823	1,700	1,823
2015-02-10	1,821	1,821	1,821	1,821	300	1,821
2015-02-09	1,820	1,821	1,818	1,821	900	1,821
2015-02-06	1,820	1,824	1,820	1,820	600	1,820
2015-02-05	1,817	1,826	1,817	1,820	1,400	1,820
2015-02-04	1,820	1,823	1,816	1,823	1,000	1,823
2015-02-03	1,823	1,823	1,816	1,822	1,300	1,822
2015-02-02	1,827	1,827	1,815	1,815	2,400	1,815
2015-01-30	1,805	1,815	1,803	1,815	2,000	1,815
2015-01-29	1,790	1,805	1,790	1,805	1,200	1,805
2015-01-28	1,794	1,795	1,787	1,795	1,200	1,795
2015-01-27	1,786	1,800	1,786	1,794	1,600	1,794
2015-01-26	1,774	1,790	1,774	1,790	1,100	1,790
2015-01-23	1,771	1,771	1,769	1,771	900	1,771
2015-01-22	1,765	1,780	1,765	1,770	1,100	1,770
2015-01-21	1,765	1,770	1,760	1,762	1,500	1,762
2015-01-20	1,761	1,765	1,760	1,761	700	1,761
2015-01-19	1,779	1,779	1,762	1,762	2,300	1,762
2015-01-16	1,779	1,779	1,774	1,778	1,000	1,778
2015-01-15	1,775	1,775	1,770	1,775	5,500	1,775
2015-01-14	1,768	1,775	1,760	1,773	3,100	1,773
2015-01-13	1,752	1,764	1,752	1,763	3,400	1,763
2015-01-09	1,742	1,750	1,742	1,750	1,800	1,750
2015-01-08	1,731	1,742	1,728	1,742	2,000	1,742
2015-01-07	1,723	1,732	1,723	1,731	1,100	1,731
2015-01-06	1,728	1,730	1,724	1,724	2,400	1,724
2015-01-05	1,733	1,745	1,733	1,733	3,000	1,733

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7585 (株)かんなん丸 の時系列データ [2015年度]

7585 (株)かんなん丸の時系列データ [2015年度]