2216 カンロ(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 243 | 243 | 243 | 243 | 2,000 | 276.14 |
| 1983-12-27 | 244 | 244 | 244 | 244 | 1,000 | 277.27 |
| 1983-12-26 | 245 | 246 | 245 | 246 | 3,000 | 279.55 |
| 1983-12-24 | 238 | 244 | 238 | 243 | 8,000 | 276.14 |
| 1983-12-23 | 243 | 245 | 243 | 244 | 4,000 | 277.27 |
| 1983-12-22 | 246 | 246 | 243 | 243 | 10,000 | 276.14 |
| 1983-12-21 | 243 | 243 | 243 | 243 | 2,000 | 276.14 |
| 1983-12-19 | 244 | 244 | 244 | 244 | 1,000 | 277.27 |
| 1983-12-16 | 244 | 244 | 244 | 244 | 2,000 | 277.27 |
| 1983-12-15 | 243 | 247 | 243 | 247 | 5,000 | 280.68 |
| 1983-12-14 | 248 | 248 | 247 | 247 | 5,000 | 280.68 |
| 1983-12-13 | 249 | 249 | 249 | 249 | 3,000 | 282.96 |
| 1983-12-12 | 246 | 249 | 246 | 249 | 6,000 | 282.96 |
| 1983-12-08 | 249 | 249 | 249 | 249 | 1,000 | 282.96 |
| 1983-12-07 | 249 | 250 | 249 | 250 | 2,000 | 284.09 |
| 1983-12-06 | 249 | 249 | 249 | 249 | 1,000 | 282.96 |
| 1983-12-05 | 254 | 254 | 254 | 254 | 1,000 | 288.64 |
| 1983-12-02 | 257 | 257 | 257 | 257 | 4,000 | 292.05 |
| 1983-12-01 | 258 | 258 | 258 | 258 | 1,000 | 293.18 |
| 1983-11-30 | 258 | 258 | 258 | 258 | 5,000 | 293.18 |
| 1983-11-29 | 260 | 260 | 255 | 259 | 16,000 | 294.32 |
| 1983-11-28 | 264 | 264 | 260 | 260 | 15,000 | 295.46 |
| 1983-11-26 | 253 | 260 | 252 | 255 | 28,000 | 289.77 |
| 1983-11-25 | 245 | 252 | 241 | 252 | 48,000 | 286.36 |
| 1983-11-24 | 245 | 245 | 245 | 245 | 8,000 | 278.41 |
| 1983-11-22 | 240 | 245 | 240 | 245 | 17,000 | 278.41 |
| 1983-11-21 | 240 | 240 | 240 | 240 | 4,000 | 272.73 |
| 1983-11-19 | 236 | 240 | 236 | 240 | 2,000 | 272.73 |
| 1983-11-17 | 240 | 240 | 240 | 240 | 14,000 | 272.73 |
| 1983-11-16 | 235 | 235 | 235 | 235 | 3,000 | 267.05 |
| 1983-11-14 | 235 | 235 | 235 | 235 | 5,000 | 267.05 |
| 1983-11-11 | 233 | 233 | 233 | 233 | 1,000 | 264.77 |
| 1983-11-10 | 233 | 240 | 233 | 240 | 4,000 | 272.73 |
| 1983-11-09 | 239 | 239 | 239 | 239 | 6,000 | 271.59 |
| 1983-11-08 | 236 | 240 | 236 | 240 | 9,000 | 272.73 |
| 1983-11-07 | 238 | 238 | 238 | 238 | 2,000 | 270.46 |
| 1983-11-05 | 238 | 238 | 238 | 238 | 11,000 | 270.46 |
| 1983-10-29 | 230 | 230 | 230 | 230 | 2,000 | 261.36 |
| 1983-10-28 | 235 | 235 | 230 | 235 | 6,000 | 267.05 |
| 1983-10-26 | 233 | 235 | 233 | 235 | 8,000 | 267.05 |
| 1983-10-24 | 233 | 233 | 233 | 233 | 1,000 | 264.77 |
| 1983-10-20 | 233 | 238 | 233 | 233 | 9,000 | 264.77 |
| 1983-10-19 | 233 | 233 | 233 | 233 | 3,000 | 264.77 |
| 1983-10-18 | 237 | 238 | 237 | 238 | 8,000 | 270.46 |
| 1983-10-17 | 232 | 232 | 232 | 232 | 2,000 | 263.64 |
| 1983-10-15 | 237 | 237 | 230 | 230 | 12,000 | 261.36 |
| 1983-10-14 | 238 | 238 | 238 | 238 | 1,000 | 270.46 |
| 1983-10-06 | 235 | 235 | 230 | 230 | 3,000 | 261.36 |
| 1983-10-05 | 227 | 235 | 227 | 235 | 2,000 | 267.05 |
| 1983-10-04 | 220 | 220 | 220 | 220 | 2,000 | 250 |
| 1983-10-03 | 235 | 235 | 234 | 235 | 4,000 | 267.05 |
| 1983-10-01 | 237 | 237 | 235 | 235 | 7,000 | 267.05 |
| 1983-09-29 | 237 | 238 | 237 | 238 | 2,000 | 270.46 |
| 1983-09-28 | 239 | 239 | 239 | 239 | 4,000 | 271.59 |
| 1983-09-26 | 240 | 240 | 240 | 240 | 7,000 | 272.73 |
| 1983-09-22 | 230 | 240 | 230 | 240 | 6,000 | 272.73 |
| 1983-09-21 | 239 | 239 | 235 | 235 | 6,000 | 267.05 |
| 1983-09-20 | 235 | 237 | 230 | 237 | 5,000 | 269.32 |
| 1983-09-14 | 227 | 227 | 227 | 227 | 2,000 | 257.96 |
| 1983-09-13 | 239 | 239 | 239 | 239 | 4,000 | 271.59 |
| 1983-09-12 | 226 | 233 | 226 | 233 | 4,000 | 264.77 |
| 1983-09-08 | 220 | 220 | 220 | 220 | 13,000 | 250 |
| 1983-09-07 | 222 | 222 | 220 | 220 | 5,000 | 250 |
| 1983-09-06 | 225 | 225 | 225 | 225 | 2,000 | 255.68 |
| 1983-09-05 | 230 | 230 | 230 | 230 | 1,000 | 261.36 |
| 1983-09-02 | 230 | 230 | 230 | 230 | 1,000 | 261.36 |
| 1983-09-01 | 230 | 230 | 230 | 230 | 2,000 | 261.36 |
| 1983-08-29 | 238 | 238 | 238 | 238 | 2,000 | 270.46 |
| 1983-08-27 | 239 | 240 | 239 | 239 | 4,000 | 271.59 |
| 1983-08-26 | 235 | 235 | 235 | 235 | 12,000 | 267.05 |
| 1983-08-25 | 221 | 221 | 220 | 220 | 4,000 | 250 |
| 1983-08-24 | 222 | 222 | 220 | 220 | 10,000 | 250 |
| 1983-08-22 | 220 | 220 | 220 | 220 | 3,000 | 250 |
| 1983-08-19 | 226 | 226 | 226 | 226 | 1,000 | 256.82 |
| 1983-08-18 | 226 | 226 | 226 | 226 | 1,000 | 256.82 |
| 1983-08-17 | 228 | 229 | 227 | 227 | 5,000 | 257.96 |
| 1983-08-16 | 228 | 228 | 228 | 228 | 5,000 | 259.09 |
| 1983-08-15 | 230 | 230 | 230 | 230 | 1,000 | 261.36 |
| 1983-08-12 | 229 | 230 | 229 | 230 | 4,000 | 261.36 |
| 1983-08-11 | 230 | 230 | 228 | 228 | 3,000 | 259.09 |
| 1983-08-10 | 230 | 230 | 230 | 230 | 1,000 | 261.36 |
| 1983-08-08 | 230 | 230 | 230 | 230 | 1,000 | 261.36 |
| 1983-08-06 | 230 | 230 | 230 | 230 | 3,000 | 261.36 |
| 1983-08-05 | 231 | 231 | 231 | 231 | 2,000 | 262.50 |
| 1983-08-04 | 231 | 231 | 231 | 231 | 2,000 | 262.50 |
| 1983-08-02 | 230 | 230 | 230 | 230 | 5,000 | 261.36 |
| 1983-07-30 | 231 | 231 | 231 | 231 | 1,000 | 262.50 |
| 1983-07-28 | 231 | 231 | 231 | 231 | 1,000 | 262.50 |
| 1983-07-27 | 230 | 230 | 229 | 230 | 17,000 | 261.36 |
| 1983-07-26 | 230 | 235 | 230 | 235 | 17,000 | 267.05 |
| 1983-07-23 | 235 | 235 | 235 | 235 | 3,000 | 267.05 |
| 1983-07-22 | 235 | 235 | 235 | 235 | 5,000 | 267.05 |
| 1983-07-20 | 236 | 240 | 236 | 240 | 6,000 | 272.73 |
| 1983-07-18 | 235 | 235 | 235 | 235 | 4,000 | 267.05 |
| 1983-07-15 | 233 | 233 | 233 | 233 | 2,000 | 264.77 |
| 1983-07-13 | 231 | 231 | 231 | 231 | 3,000 | 262.50 |
| 1983-07-11 | 232 | 232 | 231 | 231 | 2,000 | 262.50 |
| 1983-07-09 | 230 | 230 | 230 | 230 | 17,000 | 261.36 |
| 1983-07-07 | 239 | 240 | 239 | 240 | 3,000 | 272.73 |
| 1983-07-06 | 238 | 240 | 230 | 240 | 17,000 | 272.73 |
| 1983-07-05 | 232 | 233 | 232 | 233 | 2,000 | 264.77 |
| 1983-07-01 | 238 | 238 | 238 | 238 | 7,000 | 270.46 |
| 1983-06-29 | 238 | 238 | 238 | 238 | 2,000 | 270.46 |
| 1983-06-27 | 240 | 240 | 235 | 239 | 5,000 | 271.59 |
| 1983-06-25 | 238 | 238 | 238 | 238 | 3,000 | 270.46 |
| 1983-06-24 | 238 | 238 | 238 | 238 | 3,000 | 270.46 |
| 1983-06-23 | 232 | 238 | 232 | 238 | 5,000 | 270.46 |
| 1983-06-22 | 232 | 238 | 230 | 230 | 15,000 | 261.36 |
| 1983-06-21 | 232 | 232 | 232 | 232 | 8,000 | 263.64 |
| 1983-06-20 | 231 | 231 | 231 | 231 | 2,000 | 262.50 |
| 1983-06-17 | 236 | 236 | 231 | 231 | 8,000 | 262.50 |
| 1983-06-16 | 239 | 239 | 239 | 239 | 1,000 | 271.59 |
| 1983-06-14 | 240 | 240 | 240 | 240 | 5,000 | 272.73 |
| 1983-06-13 | 231 | 235 | 231 | 235 | 4,000 | 267.05 |
| 1983-06-11 | 231 | 235 | 230 | 235 | 4,000 | 267.05 |
| 1983-06-06 | 235 | 235 | 230 | 230 | 5,000 | 261.36 |
| 1983-06-03 | 239 | 239 | 239 | 239 | 3,000 | 271.59 |
| 1983-06-01 | 245 | 245 | 245 | 245 | 1,000 | 278.41 |
| 1983-05-30 | 245 | 245 | 245 | 245 | 1,000 | 278.41 |
| 1983-05-27 | 248 | 249 | 248 | 249 | 4,000 | 282.96 |
| 1983-05-26 | 254 | 254 | 249 | 249 | 8,000 | 282.96 |
| 1983-05-25 | 240 | 255 | 239 | 255 | 33,000 | 289.77 |
| 1983-05-24 | 234 | 240 | 234 | 240 | 30,000 | 272.73 |
| 1983-05-23 | 228 | 228 | 228 | 228 | 2,000 | 259.09 |
| 1983-05-20 | 234 | 236 | 234 | 236 | 11,000 | 268.18 |
| 1983-05-19 | 229 | 229 | 228 | 228 | 11,000 | 259.09 |
| 1983-05-17 | 227 | 227 | 226 | 227 | 11,000 | 257.96 |
| 1983-05-16 | 231 | 231 | 226 | 226 | 10,000 | 256.82 |
| 1983-05-14 | 234 | 234 | 230 | 230 | 9,000 | 261.36 |
| 1983-05-13 | 234 | 234 | 234 | 234 | 4,000 | 265.91 |
| 1983-05-12 | 239 | 239 | 232 | 234 | 14,000 | 265.91 |
| 1983-05-11 | 235 | 240 | 231 | 240 | 23,000 | 272.73 |
| 1983-05-10 | 231 | 231 | 231 | 231 | 2,000 | 262.50 |
| 1983-05-09 | 230 | 230 | 230 | 230 | 2,000 | 261.36 |
| 1983-05-07 | 230 | 235 | 230 | 235 | 5,000 | 267.05 |
| 1983-05-06 | 230 | 230 | 230 | 230 | 1,000 | 261.36 |
| 1983-05-02 | 231 | 231 | 230 | 230 | 16,000 | 261.36 |
| 1983-04-30 | 235 | 235 | 235 | 235 | 2,000 | 267.05 |
| 1983-04-28 | 235 | 235 | 235 | 235 | 5,000 | 267.05 |
| 1983-04-25 | 235 | 240 | 230 | 230 | 7,000 | 261.36 |
| 1983-04-22 | 235 | 235 | 235 | 235 | 1,000 | 267.05 |
| 1983-04-20 | 232 | 232 | 230 | 230 | 8,000 | 261.36 |
| 1983-04-19 | 240 | 240 | 230 | 232 | 5,000 | 263.64 |
| 1983-04-18 | 240 | 240 | 239 | 240 | 10,000 | 272.73 |
| 1983-04-15 | 245 | 245 | 240 | 240 | 9,000 | 272.73 |
| 1983-04-14 | 235 | 245 | 235 | 240 | 33,000 | 272.73 |
| 1983-04-13 | 231 | 235 | 231 | 235 | 9,000 | 267.05 |
| 1983-04-12 | 232 | 235 | 232 | 235 | 6,000 | 267.05 |
| 1983-04-11 | 230 | 231 | 230 | 231 | 5,000 | 262.50 |
| 1983-04-08 | 236 | 236 | 228 | 228 | 7,000 | 259.09 |
| 1983-04-07 | 231 | 235 | 231 | 235 | 3,000 | 267.05 |
| 1983-04-05 | 228 | 228 | 228 | 228 | 1,000 | 259.09 |
| 1983-04-04 | 230 | 230 | 226 | 226 | 6,000 | 256.82 |
| 1983-04-02 | 226 | 226 | 226 | 226 | 5,000 | 256.82 |
| 1983-04-01 | 226 | 230 | 225 | 225 | 5,000 | 255.68 |
| 1983-03-31 | 220 | 225 | 220 | 225 | 3,000 | 255.68 |
| 1983-03-30 | 225 | 225 | 225 | 225 | 2,000 | 255.68 |
| 1983-03-29 | 233 | 233 | 230 | 230 | 8,000 | 261.36 |
| 1983-03-28 | 233 | 234 | 230 | 230 | 4,000 | 261.36 |
| 1983-03-26 | 234 | 234 | 234 | 234 | 3,000 | 265.91 |
| 1983-03-25 | 234 | 234 | 234 | 234 | 3,000 | 265.91 |
| 1983-03-23 | 236 | 236 | 236 | 236 | 9,000 | 268.18 |
| 1983-03-22 | 221 | 238 | 221 | 237 | 9,000 | 269.32 |
| 1983-03-18 | 228 | 228 | 220 | 220 | 6,000 | 250 |
| 1983-03-17 | 230 | 230 | 228 | 228 | 9,000 | 259.09 |
| 1983-03-16 | 236 | 237 | 235 | 235 | 11,000 | 267.05 |
| 1983-03-15 | 229 | 235 | 229 | 235 | 23,000 | 267.05 |
| 1983-03-14 | 230 | 230 | 228 | 228 | 15,000 | 259.09 |
| 1983-03-12 | 227 | 228 | 224 | 228 | 11,000 | 259.09 |
| 1983-03-11 | 222 | 230 | 221 | 221 | 11,000 | 251.14 |
| 1983-03-10 | 211 | 220 | 211 | 220 | 10,000 | 250 |
| 1983-03-08 | 207 | 207 | 207 | 207 | 4,000 | 235.23 |
| 1983-03-07 | 208 | 208 | 208 | 208 | 1,000 | 236.36 |
| 1983-03-04 | 210 | 210 | 210 | 210 | 3,000 | 238.64 |
| 1983-03-03 | 210 | 210 | 210 | 210 | 3,000 | 238.64 |
| 1983-02-24 | 192 | 192 | 191 | 191 | 5,000 | 217.05 |
| 1983-02-23 | 191 | 191 | 191 | 191 | 2,000 | 217.05 |
| 1983-02-22 | 200 | 200 | 195 | 195 | 4,000 | 221.59 |
| 1983-02-15 | 191 | 191 | 191 | 191 | 1,000 | 217.05 |
| 1983-02-14 | 195 | 195 | 195 | 195 | 1,000 | 221.59 |
| 1983-02-10 | 195 | 195 | 190 | 190 | 2,000 | 215.91 |
| 1983-02-09 | 197 | 198 | 197 | 197 | 4,000 | 223.86 |
| 1983-02-08 | 200 | 200 | 200 | 200 | 3,000 | 227.27 |
| 1983-02-03 | 210 | 210 | 210 | 210 | 4,000 | 238.64 |
| 1983-02-02 | 209 | 210 | 209 | 210 | 6,000 | 238.64 |
| 1983-01-29 | 200 | 210 | 200 | 210 | 4,000 | 238.64 |
| 1983-01-28 | 200 | 200 | 200 | 200 | 1,000 | 227.27 |
| 1983-01-27 | 200 | 200 | 200 | 200 | 4,000 | 227.27 |
| 1983-01-26 | 200 | 200 | 200 | 200 | 4,000 | 227.27 |
| 1983-01-25 | 195 | 195 | 195 | 195 | 1,000 | 221.59 |
| 1983-01-24 | 197 | 197 | 197 | 197 | 1,000 | 223.86 |
| 1983-01-20 | 197 | 197 | 197 | 197 | 1,000 | 223.86 |
| 1983-01-19 | 197 | 200 | 197 | 200 | 4,000 | 227.27 |
| 1983-01-18 | 200 | 200 | 200 | 200 | 4,000 | 227.27 |
| 1983-01-17 | 197 | 200 | 197 | 200 | 3,000 | 227.27 |
| 1983-01-12 | 200 | 200 | 200 | 200 | 1,000 | 227.27 |
| 1983-01-11 | 200 | 200 | 200 | 200 | 1,000 | 227.27 |
| 1983-01-07 | 200 | 200 | 200 | 200 | 6,000 | 227.27 |
分割・併合履歴 ： [2022-06-29]1株→2株 [2019-06-26]1株→2株 [2017-06-28]1株→0.2株 [1987-12-24]1株→1.1株
