1. HOME >
  2. 株価時系列 >
  3. 7585 >
  4. 2016年

7585 (株)かんなん丸 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,8021,8021,7941,7941,2001,794
2016-12-291,7901,8041,7901,8001,8001,800
2016-12-281,7971,8151,7891,79610,7001,796
2016-12-271,8511,8771,8511,8775,7001,877
2016-12-261,8501,8551,8501,8534,5001,853
2016-12-221,8581,8591,8501,8502,1001,850
2016-12-211,8571,8591,8501,8522,2001,852
2016-12-201,8491,8571,8491,8571,5001,857
2016-12-191,8441,8491,8441,8481,2001,848
2016-12-161,8491,8491,8401,8492,0001,849
2016-12-151,8481,8491,8451,8492,4001,849
2016-12-141,8441,8471,8381,8461,3001,846
2016-12-131,8351,8501,8341,8481,4001,848
2016-12-121,8151,8251,8121,8251,9001,825
2016-12-091,8211,8261,8001,8136,2001,813
2016-12-081,8271,8271,8151,8211,5001,821
2016-12-071,8301,8301,8181,8282,9001,828
2016-12-061,8321,8321,8251,8301,6001,830
2016-12-051,8211,8301,8111,8124,0001,812
2016-12-021,8401,8471,8211,8214,0001,821
2016-12-011,8591,8651,8401,8406,0001,840
2016-11-301,8601,8611,8551,8563,6001,856
2016-11-291,8561,8601,8561,8609001,860
2016-11-281,8601,8661,8471,8611,2001,861
2016-11-251,8391,8601,8391,8601,3001,860
2016-11-241,8451,8541,8391,8541,1001,854
2016-11-221,8311,8431,8311,8411,5001,841
2016-11-211,8351,8371,8301,8305001,830
2016-11-181,8391,8411,8281,8351,2001,835
2016-11-171,8141,8171,8141,8171,1001,817
2016-11-161,8221,8241,8131,8131,1001,813
2016-11-151,8081,8191,8071,8081,5001,808
2016-11-141,8241,8301,8081,8081,2001,808
2016-11-111,8381,8381,8151,8361,1001,836
2016-11-101,8161,8161,8101,8101,2001,810
2016-11-091,8301,8301,7671,7754,2001,775
2016-11-081,8281,8301,8261,8267001,826
2016-11-071,8341,8341,8111,8284001,828
2016-11-041,7901,8371,7901,8082,7001,808
2016-11-021,8281,8341,8281,8291,3001,829
2016-11-011,8601,8601,8441,8454001,845
2016-10-311,8591,8651,8411,8641,2001,864
2016-10-281,8741,8801,8591,8591,0001,859
2016-10-271,8451,8801,8451,8758001,875
2016-10-261,8461,8601,8451,8452,0001,845
2016-10-251,8291,8401,8201,8281,2001,828
2016-10-241,8391,8401,8301,8302,5001,830
2016-10-211,8211,8311,8111,8317001,831
2016-10-201,7881,8141,7881,8109001,810
2016-10-191,7951,7951,7951,7952001,795
2016-10-171,7981,8151,7981,8001,1001,800
2016-10-131,7941,7951,7901,7955001,795
2016-10-121,7721,7731,7661,7671,9001,767
2016-10-111,7801,7841,7801,7841,2001,784
2016-10-071,7901,7901,7781,7801,1001,780
2016-10-061,7971,7971,7761,7781,3001,778
2016-10-051,7721,7811,7721,7805001,780
2016-10-041,7741,7881,7711,7735001,773
2016-10-031,7771,7971,7771,7867001,786
2016-09-301,7751,7981,7701,7741,9001,774
2016-09-291,7701,7751,7701,7751,2001,775
2016-09-281,7791,7871,7711,7721,4001,772
2016-09-271,7711,7761,7681,7762,4001,776
2016-09-261,7691,7701,7501,7582,3001,758
2016-09-231,7671,7761,7231,7572,0001,757
2016-09-211,7231,7701,7221,7681,4001,768
2016-09-201,7601,7681,7211,7302,2001,730
2016-09-161,7571,7581,7571,7583001,758
2016-09-151,7731,7731,7601,7601,4001,760
2016-09-141,7691,7691,7621,7644001,764
2016-09-131,7561,7601,7561,7606001,760
2016-09-121,7761,7761,7531,7545001,754
2016-09-091,7511,7531,7511,7534001,753
2016-09-081,7461,7461,7461,7461001,746
2016-09-071,7841,7841,7411,7411,0001,741
2016-09-061,7331,7331,7331,7332001,733
2016-09-051,7331,7331,7311,7337001,733
2016-09-021,7301,7311,7301,7312001,731
2016-09-011,7591,7591,7591,7591001,759
2016-08-311,7221,7221,7141,7141,0001,714
2016-08-301,7241,7241,7241,7243001,724
2016-08-291,7461,7461,7231,7236001,723
2016-08-261,7801,7801,7461,7502,3001,750
2016-08-251,7791,7791,7791,7796001,779
2016-08-241,7681,7691,7681,7694001,769
2016-08-231,7651,7661,7441,7652,1001,765
2016-08-221,7441,7661,7441,7652,1001,765
2016-08-191,7471,7491,7441,7445001,744
2016-08-181,7421,7461,7411,7465001,746
2016-08-171,7271,7501,7271,7504001,750
2016-08-161,7241,7261,7241,7266001,726
2016-08-151,7301,7351,7211,7212,1001,721
2016-08-121,7201,7201,7161,7162001,716
2016-08-101,7141,7141,7141,7141001,714
2016-08-091,7061,7141,7061,7143001,714
2016-08-081,7141,7141,7041,7145001,714
2016-08-051,7151,7151,7151,7151001,715
2016-08-041,7201,7211,7201,7218001,721
2016-08-031,7201,7201,7201,7201001,720
2016-08-021,7211,7231,7101,7108001,710
2016-08-011,7091,7091,7091,7091001,709
2016-07-291,7031,7211,7031,7177001,717
2016-07-281,7121,7121,7061,7065001,706
2016-07-271,7061,7121,7061,7127001,712
2016-07-261,7081,7081,7071,7081,4001,708
2016-07-251,7281,7281,7271,7281,1001,728
2016-07-221,7071,7101,7071,7105001,710
2016-07-211,7061,7221,7061,7224001,722
2016-07-201,7051,7211,7021,7166001,716
2016-07-191,7011,7131,7011,7135001,713
2016-07-151,7321,7321,7021,7021,9001,702
2016-07-141,7101,7101,7021,7024001,702
2016-07-131,7371,7371,7101,7105001,710
2016-07-121,7001,7101,7001,7055001,705
2016-07-111,7001,7021,6871,7001,1001,700
2016-07-081,6811,6991,6811,6881,4001,688
2016-07-071,6811,7001,6811,6882,0001,688
2016-07-061,6871,6871,6861,6861,4001,686
2016-07-051,6861,7201,6851,6861,4001,686
2016-07-041,6751,6801,6721,6807001,680
2016-07-011,6811,6891,6801,6812,5001,681
2016-06-301,7001,7001,6821,6851,1001,685
2016-06-291,6831,7091,6831,6882,6001,688
2016-06-281,6641,7201,6601,68114,2001,681
2016-06-271,7901,8451,7881,8407,6001,840
2016-06-241,8601,8611,7071,7504,8001,750
2016-06-231,8731,8801,8601,8602,1001,860
2016-06-221,8841,8861,8691,8712,2001,871
2016-06-211,8821,8821,8801,8801,2001,880
2016-06-201,8741,8821,8701,8821,7001,882
2016-06-171,8601,9001,8601,8704001,870
2016-06-161,9051,9051,8861,8861,5001,886
2016-06-151,9001,9341,8511,8943,2001,894
2016-06-141,9351,9351,9011,9083,7001,908
2016-06-131,9441,9441,9311,9311,3001,931
2016-06-101,9431,9441,9381,9441,2001,944
2016-06-091,9471,9471,9341,9431,0001,943
2016-06-081,9281,9301,9281,9308001,930
2016-06-071,9281,9291,9261,9281,1001,928
2016-06-061,9281,9281,9241,9272,8001,927
2016-06-031,9251,9341,9251,9298001,929
2016-06-021,9331,9351,9251,9352,2001,935
2016-06-011,9361,9371,9351,9373001,937
2016-05-311,9301,9391,9301,9381,2001,938
2016-05-301,9311,9441,9311,9383,0001,938
2016-05-271,9391,9471,9261,9351,6001,935
2016-05-261,9251,9381,9251,9386001,938
2016-05-251,9211,9261,9211,9251,4001,925
2016-05-241,9371,9371,9211,9213001,921
2016-05-231,9101,9371,9101,9351,0001,935
2016-05-201,9001,9001,9001,9005001,900
2016-05-191,9001,9061,9001,9007001,900
2016-05-181,9301,9301,9001,9006001,900
2016-05-171,9331,9351,9001,9006001,900
2016-05-161,9001,9031,9001,9035001,903
2016-05-131,8971,9371,8861,9371,7001,937
2016-05-121,9151,9201,9151,9207001,920
2016-05-111,9231,9291,9201,9201,1001,920
2016-05-101,9181,9251,9181,9235001,923
2016-05-091,9391,9391,9391,9392001,939
2016-05-061,9091,9461,9091,9401,0001,940
2016-05-021,8351,9481,8351,9482,6001,948
2016-04-281,9351,9461,9341,9353,1001,935
2016-04-271,9431,9441,9341,9341,3001,934
2016-04-261,9381,9451,9381,9401,2001,940
2016-04-251,9201,9381,9201,9382,5001,938
2016-04-221,8991,9111,8991,9111,3001,911
2016-04-211,8901,8991,8901,8998001,899
2016-04-201,8981,8981,8901,8901,1001,890
2016-04-191,8951,8981,8951,8986001,898
2016-04-181,8701,8701,8681,8684001,868
2016-04-151,8901,8901,8721,8791,6001,879
2016-04-141,8571,8801,8561,8808001,880
2016-04-131,8401,8611,8401,8567001,856
2016-04-121,8531,8531,8521,8524001,852
2016-04-111,8551,8561,8271,8521,1001,852
2016-04-081,8021,8081,8021,8086001,808
2016-04-071,8601,8601,8001,8009001,800
2016-04-061,8331,8601,8321,8603001,860
2016-04-051,8301,8331,8301,8331,2001,833
2016-04-041,8301,8591,8301,8301,1001,830
2016-04-011,8801,8801,8301,8302,3001,830
2016-03-311,8841,8841,8761,8802,1001,880
2016-03-301,8821,8941,8821,8942,5001,894
2016-03-291,8681,8751,8681,8753,3001,875
2016-03-281,8461,8651,8461,8634,3001,863
2016-03-251,8631,8631,8441,8461,8001,846
2016-03-241,8371,8431,8371,8439001,843
2016-03-231,8791,8791,8021,8772,0001,877
2016-03-221,8131,8241,8001,8032,6001,803
2016-03-181,8691,8751,8121,8123,3001,812
2016-03-171,8751,8751,8591,8679001,867
2016-03-161,8711,8711,8521,8569001,856
2016-03-151,8711,8761,7911,8343,0001,834
2016-03-141,8391,8771,8341,8682,6001,868
2016-03-111,7741,8341,7741,8311,4001,831
2016-03-101,7551,7801,7551,7749001,774
2016-03-091,7481,7501,7471,7487001,748
2016-03-081,7401,7401,7351,7357001,735
2016-03-071,7371,7501,7351,7411,0001,741
2016-03-041,7401,7481,7321,7358001,735
2016-03-031,7401,7401,7401,7402001,740
2016-03-021,7301,7381,7301,7306001,730
2016-03-011,7101,7101,6941,7099001,709
2016-02-291,7001,7011,6891,6901,2001,690
2016-02-261,6721,7001,6721,7004001,700
2016-02-251,6621,6711,6621,6705001,670
2016-02-241,7101,7101,6621,6622,8001,662
2016-02-231,6801,6801,6801,6804001,680
2016-02-221,6471,7101,6471,7041,0001,704
2016-02-191,6451,6551,6451,6557001,655
2016-02-181,7001,7001,6621,6853001,685
2016-02-171,6991,7001,6991,7004001,700
2016-02-161,7001,7001,6601,6993001,699
2016-02-151,6301,6501,6201,6494,4001,649
2016-02-121,6301,6311,6001,6302,2001,630
2016-02-101,6751,6751,6311,6431,1001,643
2016-02-091,6831,6831,6601,6708001,670
2016-02-081,6611,6631,6611,6637001,663
2016-02-051,7151,7151,6801,6806001,680
2016-02-041,7241,7241,7231,7232001,723
2016-02-031,7311,7311,7241,7244001,724
2016-02-021,7351,7371,7351,7376001,737
2016-02-011,7341,7371,7311,7378001,737
2016-01-291,6651,7351,6651,7248001,724
2016-01-281,7351,7351,6551,6554001,655
2016-01-271,7491,7491,7081,7085001,708
2016-01-261,6541,6711,6521,6711,5001,671
2016-01-251,6521,6601,6521,6541,2001,654
2016-01-221,6001,6431,6001,6162,1001,616
2016-01-211,6581,6581,6081,6081,7001,608
2016-01-201,7361,7361,6611,6618001,661
2016-01-191,7281,7401,6601,6601,4001,660
2016-01-181,7351,7351,6851,7282,3001,728
2016-01-151,7861,7861,7781,7781,6001,778
2016-01-141,7891,7891,7811,7821,3001,782
2016-01-131,8261,8261,7821,8191,1001,819
2016-01-121,7971,8001,7961,7997001,799
2016-01-081,8011,8081,8001,8001,3001,800
2016-01-071,8221,8271,8111,8132,9001,813
2016-01-061,8121,8241,8121,8141,4001,814
2016-01-051,8121,8171,8101,8171,8001,817
2016-01-041,8071,8251,8071,8111,7001,811

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