2216 カンロ(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 1,040 | 1,070 | 1,040 | 1,070 | 21,000 | 1,215.91 |
| 1985-12-27 | 1,010 | 1,040 | 1,010 | 1,040 | 25,000 | 1,181.82 |
| 1985-12-26 | 960 | 1,070 | 960 | 1,050 | 63,000 | 1,193.18 |
| 1985-12-25 | 951 | 980 | 951 | 980 | 24,000 | 1,113.64 |
| 1985-12-24 | 950 | 960 | 931 | 941 | 21,000 | 1,069.32 |
| 1985-12-23 | 938 | 960 | 937 | 960 | 13,000 | 1,090.91 |
| 1985-12-21 | 902 | 939 | 902 | 939 | 21,000 | 1,067.05 |
| 1985-12-20 | 904 | 904 | 904 | 904 | 6,000 | 1,027.27 |
| 1985-12-19 | 907 | 907 | 907 | 907 | 2,000 | 1,030.68 |
| 1985-12-18 | 910 | 910 | 909 | 909 | 4,000 | 1,032.95 |
| 1985-12-17 | 860 | 910 | 850 | 910 | 40,000 | 1,034.09 |
| 1985-12-16 | 880 | 880 | 860 | 860 | 32,000 | 977.27 |
| 1985-12-13 | 919 | 919 | 919 | 919 | 1,000 | 1,044.32 |
| 1985-12-12 | 925 | 925 | 910 | 920 | 29,000 | 1,045.45 |
| 1985-12-11 | 940 | 945 | 940 | 945 | 2,000 | 1,073.86 |
| 1985-12-10 | 959 | 960 | 959 | 960 | 3,000 | 1,090.91 |
| 1985-12-09 | 950 | 970 | 950 | 970 | 7,000 | 1,102.27 |
| 1985-12-07 | 929 | 940 | 929 | 940 | 18,000 | 1,068.18 |
| 1985-12-03 | 980 | 999 | 980 | 999 | 28,000 | 1,135.23 |
| 1985-12-02 | 971 | 1,000 | 971 | 1,000 | 8,000 | 1,136.36 |
| 1985-11-30 | 970 | 981 | 970 | 981 | 13,000 | 1,114.77 |
| 1985-11-29 | 1,000 | 1,000 | 980 | 1,000 | 12,000 | 1,136.36 |
| 1985-11-28 | 990 | 1,020 | 990 | 1,020 | 26,000 | 1,159.09 |
| 1985-11-27 | 1,000 | 1,040 | 1,000 | 1,000 | 26,000 | 1,136.36 |
| 1985-11-26 | 1,010 | 1,030 | 980 | 980 | 31,000 | 1,113.64 |
| 1985-11-25 | 1,010 | 1,020 | 1,010 | 1,020 | 5,000 | 1,159.09 |
| 1985-11-22 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 1,170.45 |
| 1985-11-21 | 1,050 | 1,050 | 1,040 | 1,040 | 12,000 | 1,181.82 |
| 1985-11-20 | 1,050 | 1,060 | 1,000 | 1,050 | 14,000 | 1,193.18 |
| 1985-11-19 | 1,040 | 1,040 | 1,040 | 1,040 | 10,000 | 1,181.82 |
| 1985-11-18 | 1,070 | 1,070 | 1,030 | 1,070 | 16,000 | 1,215.91 |
| 1985-11-16 | 1,030 | 1,080 | 1,030 | 1,080 | 36,000 | 1,227.27 |
| 1985-11-15 | 1,020 | 1,050 | 981 | 1,050 | 23,000 | 1,193.18 |
| 1985-11-14 | 1,030 | 1,040 | 1,010 | 1,010 | 14,000 | 1,147.73 |
| 1985-11-13 | 1,070 | 1,070 | 1,040 | 1,050 | 22,000 | 1,193.18 |
| 1985-11-12 | 1,060 | 1,090 | 1,020 | 1,070 | 77,000 | 1,215.91 |
| 1985-11-11 | 1,020 | 1,070 | 1,020 | 1,060 | 35,000 | 1,204.55 |
| 1985-11-08 | 1,030 | 1,040 | 1,000 | 1,040 | 14,000 | 1,181.82 |
| 1985-11-07 | 985 | 1,040 | 985 | 1,040 | 45,000 | 1,181.82 |
| 1985-11-06 | 995 | 995 | 995 | 995 | 1,000 | 1,130.68 |
| 1985-11-05 | 980 | 999 | 970 | 999 | 6,000 | 1,135.23 |
| 1985-11-02 | 1,010 | 1,020 | 1,000 | 1,000 | 36,000 | 1,136.36 |
| 1985-11-01 | 1,010 | 1,040 | 990 | 1,000 | 67,000 | 1,136.36 |
| 1985-10-31 | 1,020 | 1,030 | 990 | 1,010 | 41,000 | 1,147.73 |
| 1985-10-30 | 990 | 1,030 | 990 | 1,030 | 61,000 | 1,170.45 |
| 1985-10-29 | 960 | 1,000 | 960 | 1,000 | 58,000 | 1,136.36 |
| 1985-10-28 | 998 | 998 | 970 | 970 | 17,000 | 1,102.27 |
| 1985-10-26 | 966 | 999 | 966 | 999 | 17,000 | 1,135.23 |
| 1985-10-25 | 970 | 986 | 970 | 976 | 17,000 | 1,109.09 |
| 1985-10-24 | 960 | 984 | 960 | 984 | 6,000 | 1,118.18 |
| 1985-10-23 | 959 | 975 | 959 | 970 | 29,000 | 1,102.27 |
| 1985-10-22 | 969 | 969 | 969 | 969 | 8,000 | 1,101.14 |
| 1985-10-21 | 995 | 1,000 | 995 | 999 | 3,000 | 1,135.23 |
| 1985-10-19 | 1,000 | 1,010 | 994 | 995 | 8,000 | 1,130.68 |
| 1985-10-18 | 999 | 1,030 | 999 | 1,010 | 37,000 | 1,147.73 |
| 1985-10-17 | 1,010 | 1,010 | 1,000 | 1,010 | 35,000 | 1,147.73 |
| 1985-10-16 | 1,020 | 1,020 | 990 | 1,010 | 42,000 | 1,147.73 |
| 1985-10-15 | 950 | 1,020 | 939 | 1,020 | 45,000 | 1,159.09 |
| 1985-10-14 | 949 | 955 | 936 | 949 | 44,000 | 1,078.41 |
| 1985-10-11 | 950 | 955 | 943 | 955 | 11,000 | 1,085.23 |
| 1985-10-09 | 950 | 960 | 950 | 956 | 15,000 | 1,086.36 |
| 1985-10-08 | 990 | 990 | 961 | 961 | 13,000 | 1,092.05 |
| 1985-10-07 | 1,000 | 1,000 | 998 | 1,000 | 9,000 | 1,136.36 |
| 1985-10-05 | 980 | 998 | 980 | 998 | 21,000 | 1,134.09 |
| 1985-10-04 | 980 | 1,010 | 980 | 990 | 57,000 | 1,125 |
| 1985-10-03 | 981 | 981 | 950 | 961 | 35,000 | 1,092.05 |
| 1985-10-02 | 1,040 | 1,040 | 990 | 990 | 49,000 | 1,125 |
| 1985-10-01 | 970 | 1,040 | 970 | 1,040 | 130,000 | 1,181.82 |
| 1985-09-30 | 918 | 950 | 910 | 950 | 45,000 | 1,079.55 |
| 1985-09-28 | 909 | 910 | 896 | 908 | 40,000 | 1,031.82 |
| 1985-09-27 | 910 | 910 | 900 | 909 | 48,000 | 1,032.95 |
| 1985-09-26 | 920 | 920 | 900 | 910 | 32,000 | 1,034.09 |
| 1985-09-25 | 941 | 941 | 909 | 920 | 20,000 | 1,045.45 |
| 1985-09-24 | 939 | 946 | 939 | 941 | 12,000 | 1,069.32 |
| 1985-09-21 | 929 | 949 | 929 | 949 | 47,000 | 1,078.41 |
| 1985-09-20 | 899 | 930 | 890 | 930 | 58,000 | 1,056.82 |
| 1985-09-19 | 889 | 904 | 870 | 904 | 52,000 | 1,027.27 |
| 1985-09-18 | 860 | 896 | 855 | 890 | 39,000 | 1,011.36 |
| 1985-09-17 | 860 | 874 | 860 | 870 | 18,000 | 988.64 |
| 1985-09-13 | 884 | 884 | 870 | 880 | 35,000 | 1,000 |
| 1985-09-12 | 884 | 894 | 870 | 884 | 49,000 | 1,004.55 |
| 1985-09-11 | 841 | 885 | 830 | 885 | 96,000 | 1,005.68 |
| 1985-09-10 | 830 | 839 | 815 | 831 | 79,000 | 944.32 |
| 1985-09-09 | 860 | 865 | 839 | 840 | 38,000 | 954.55 |
| 1985-09-07 | 861 | 870 | 856 | 870 | 46,000 | 988.64 |
| 1985-09-06 | 809 | 860 | 809 | 860 | 70,000 | 977.27 |
| 1985-09-05 | 798 | 823 | 798 | 811 | 66,000 | 921.59 |
| 1985-09-04 | 750 | 810 | 750 | 808 | 72,000 | 918.18 |
| 1985-09-03 | 751 | 760 | 730 | 760 | 61,000 | 863.64 |
| 1985-09-02 | 750 | 765 | 750 | 750 | 15,000 | 852.27 |
| 1985-08-31 | 730 | 770 | 730 | 760 | 51,000 | 863.64 |
| 1985-08-30 | 745 | 746 | 704 | 740 | 82,000 | 840.91 |
| 1985-08-29 | 738 | 747 | 738 | 747 | 14,000 | 848.86 |
| 1985-08-28 | 760 | 764 | 748 | 748 | 40,000 | 850 |
| 1985-08-27 | 740 | 764 | 739 | 759 | 43,000 | 862.50 |
| 1985-08-26 | 787 | 790 | 750 | 760 | 63,000 | 863.64 |
| 1985-08-24 | 724 | 780 | 723 | 778 | 66,000 | 884.09 |
| 1985-08-23 | 691 | 714 | 690 | 714 | 92,000 | 811.36 |
| 1985-08-22 | 630 | 695 | 630 | 695 | 81,000 | 789.77 |
| 1985-08-21 | 625 | 630 | 611 | 628 | 40,000 | 713.64 |
| 1985-08-20 | 623 | 629 | 616 | 629 | 43,000 | 714.77 |
| 1985-08-19 | 614 | 624 | 613 | 624 | 30,000 | 709.09 |
| 1985-08-17 | 590 | 615 | 590 | 615 | 26,000 | 698.86 |
| 1985-08-16 | 600 | 600 | 590 | 591 | 7,000 | 671.59 |
| 1985-08-15 | 565 | 610 | 565 | 610 | 74,000 | 693.18 |
| 1985-08-14 | 577 | 585 | 575 | 575 | 7,000 | 653.41 |
| 1985-08-13 | 570 | 587 | 570 | 587 | 31,000 | 667.05 |
| 1985-08-12 | 561 | 580 | 561 | 570 | 11,000 | 647.73 |
| 1985-08-09 | 574 | 583 | 570 | 571 | 23,000 | 648.86 |
| 1985-08-08 | 574 | 574 | 574 | 574 | 1,000 | 652.27 |
| 1985-08-07 | 584 | 584 | 582 | 584 | 27,000 | 663.64 |
| 1985-08-06 | 560 | 585 | 560 | 585 | 45,000 | 664.77 |
| 1985-08-03 | 551 | 570 | 551 | 570 | 16,000 | 647.73 |
| 1985-08-02 | 569 | 573 | 560 | 572 | 17,000 | 650 |
| 1985-08-01 | 579 | 591 | 578 | 579 | 24,000 | 657.96 |
| 1985-07-31 | 551 | 589 | 550 | 589 | 115,000 | 669.32 |
| 1985-07-30 | 540 | 554 | 540 | 550 | 41,000 | 625 |
| 1985-07-29 | 550 | 565 | 550 | 550 | 9,000 | 625 |
| 1985-07-27 | 531 | 550 | 531 | 550 | 33,000 | 625 |
| 1985-07-26 | 540 | 540 | 530 | 530 | 10,000 | 602.27 |
| 1985-07-25 | 540 | 548 | 530 | 530 | 22,000 | 602.27 |
| 1985-07-23 | 530 | 569 | 530 | 569 | 80,000 | 646.59 |
| 1985-07-20 | 552 | 560 | 550 | 560 | 22,000 | 636.36 |
| 1985-07-19 | 559 | 560 | 559 | 560 | 4,000 | 636.36 |
| 1985-07-18 | 570 | 575 | 550 | 560 | 32,000 | 636.36 |
| 1985-07-17 | 559 | 573 | 554 | 572 | 89,000 | 650 |
| 1985-07-16 | 560 | 561 | 535 | 561 | 68,000 | 637.50 |
| 1985-07-15 | 530 | 550 | 520 | 550 | 47,000 | 625 |
| 1985-07-12 | 520 | 524 | 518 | 518 | 25,000 | 588.64 |
| 1985-07-11 | 524 | 530 | 519 | 520 | 67,000 | 590.91 |
| 1985-07-10 | 523 | 528 | 520 | 525 | 31,000 | 596.59 |
| 1985-07-09 | 529 | 529 | 515 | 525 | 86,000 | 596.59 |
| 1985-07-08 | 530 | 539 | 523 | 530 | 14,000 | 602.27 |
| 1985-07-06 | 523 | 539 | 522 | 539 | 141,000 | 612.50 |
| 1985-07-05 | 495 | 523 | 495 | 523 | 69,000 | 594.32 |
| 1985-07-04 | 519 | 520 | 495 | 495 | 64,000 | 562.50 |
| 1985-07-03 | 507 | 525 | 495 | 523 | 298,000 | 594.32 |
| 1985-07-02 | 499 | 499 | 494 | 498 | 75,000 | 565.91 |
| 1985-07-01 | 474 | 494 | 474 | 494 | 79,000 | 561.36 |
| 1985-06-29 | 470 | 479 | 467 | 479 | 17,000 | 544.32 |
| 1985-06-28 | 479 | 479 | 467 | 475 | 27,000 | 539.77 |
| 1985-06-27 | 455 | 480 | 455 | 479 | 68,000 | 544.32 |
| 1985-06-26 | 463 | 465 | 453 | 460 | 65,000 | 522.73 |
| 1985-06-25 | 458 | 458 | 458 | 458 | 22,000 | 520.46 |
| 1985-06-24 | 465 | 489 | 465 | 478 | 86,000 | 543.18 |
| 1985-06-22 | 472 | 472 | 465 | 470 | 26,000 | 534.09 |
| 1985-06-21 | 455 | 479 | 455 | 476 | 91,000 | 540.91 |
| 1985-06-20 | 425 | 460 | 425 | 460 | 55,000 | 522.73 |
| 1985-06-19 | 449 | 449 | 430 | 430 | 44,000 | 488.64 |
| 1985-06-18 | 431 | 447 | 431 | 447 | 40,000 | 507.96 |
| 1985-06-17 | 429 | 439 | 425 | 435 | 38,000 | 494.32 |
| 1985-06-15 | 426 | 426 | 426 | 426 | 10,000 | 484.09 |
| 1985-06-14 | 441 | 445 | 441 | 441 | 31,000 | 501.14 |
| 1985-06-13 | 464 | 465 | 456 | 456 | 48,000 | 518.18 |
| 1985-06-12 | 450 | 464 | 447 | 461 | 180,000 | 523.86 |
| 1985-06-11 | 441 | 450 | 435 | 445 | 84,000 | 505.68 |
| 1985-06-10 | 444 | 444 | 435 | 442 | 32,000 | 502.27 |
| 1985-06-07 | 439 | 445 | 433 | 445 | 61,000 | 505.68 |
| 1985-06-06 | 400 | 438 | 400 | 438 | 143,000 | 497.73 |
| 1985-06-05 | 410 | 410 | 400 | 405 | 66,000 | 460.23 |
| 1985-06-04 | 412 | 413 | 405 | 408 | 72,000 | 463.64 |
| 1985-06-03 | 409 | 412 | 406 | 411 | 51,000 | 467.05 |
| 1985-06-01 | 400 | 409 | 395 | 409 | 95,000 | 464.77 |
| 1985-05-31 | 385 | 399 | 380 | 395 | 83,000 | 448.86 |
| 1985-05-30 | 385 | 394 | 385 | 394 | 10,000 | 447.73 |
| 1985-05-29 | 400 | 400 | 385 | 395 | 78,000 | 448.86 |
| 1985-05-28 | 380 | 399 | 375 | 399 | 108,000 | 453.41 |
| 1985-05-27 | 370 | 380 | 370 | 380 | 32,000 | 431.82 |
| 1985-05-25 | 373 | 373 | 365 | 370 | 26,000 | 420.46 |
| 1985-05-24 | 374 | 377 | 370 | 375 | 65,000 | 426.14 |
| 1985-05-23 | 354 | 377 | 345 | 377 | 91,000 | 428.41 |
| 1985-05-22 | 340 | 345 | 340 | 345 | 4,000 | 392.05 |
| 1985-05-21 | 340 | 340 | 340 | 340 | 1,000 | 386.36 |
| 1985-05-20 | 345 | 348 | 335 | 340 | 44,000 | 386.36 |
| 1985-05-18 | 350 | 350 | 350 | 350 | 11,000 | 397.73 |
| 1985-05-17 | 360 | 360 | 350 | 350 | 29,000 | 397.73 |
| 1985-05-16 | 350 | 360 | 345 | 360 | 62,000 | 409.09 |
| 1985-05-15 | 331 | 345 | 331 | 345 | 22,000 | 392.05 |
| 1985-05-14 | 324 | 325 | 324 | 324 | 6,000 | 368.18 |
| 1985-05-13 | 323 | 323 | 323 | 323 | 1,000 | 367.05 |
| 1985-05-10 | 335 | 335 | 325 | 325 | 13,000 | 369.32 |
| 1985-05-09 | 353 | 353 | 330 | 330 | 69,000 | 375 |
| 1985-05-08 | 355 | 358 | 350 | 354 | 18,000 | 402.27 |
| 1985-05-07 | 356 | 359 | 352 | 355 | 45,000 | 403.41 |
| 1985-05-04 | 345 | 360 | 340 | 354 | 52,000 | 402.27 |
| 1985-05-02 | 329 | 345 | 329 | 344 | 55,000 | 390.91 |
| 1985-05-01 | 321 | 330 | 316 | 330 | 23,000 | 375 |
| 1985-04-30 | 320 | 320 | 320 | 320 | 29,000 | 363.64 |
| 1985-04-27 | 315 | 320 | 315 | 320 | 17,000 | 363.64 |
| 1985-04-26 | 329 | 329 | 327 | 327 | 9,000 | 371.59 |
| 1985-04-25 | 313 | 324 | 313 | 324 | 62,000 | 368.18 |
| 1985-04-24 | 290 | 298 | 290 | 298 | 11,000 | 338.64 |
| 1985-04-23 | 281 | 281 | 281 | 281 | 2,000 | 319.32 |
| 1985-04-16 | 290 | 290 | 290 | 290 | 2,000 | 329.55 |
| 1985-04-15 | 289 | 290 | 288 | 290 | 4,000 | 329.55 |
| 1985-04-08 | 290 | 290 | 290 | 290 | 3,000 | 329.55 |
| 1985-04-06 | 285 | 294 | 285 | 294 | 6,000 | 334.09 |
| 1985-04-03 | 290 | 290 | 282 | 282 | 4,000 | 320.46 |
| 1985-04-02 | 281 | 290 | 281 | 290 | 6,000 | 329.55 |
| 1985-04-01 | 286 | 286 | 280 | 280 | 13,000 | 318.18 |
| 1985-03-30 | 287 | 287 | 287 | 287 | 1,000 | 326.14 |
| 1985-03-29 | 287 | 287 | 287 | 287 | 1,000 | 326.14 |
| 1985-03-26 | 291 | 291 | 287 | 287 | 5,000 | 326.14 |
| 1985-03-25 | 287 | 287 | 287 | 287 | 1,000 | 326.14 |
| 1985-03-20 | 287 | 287 | 286 | 286 | 7,000 | 325 |
| 1985-03-16 | 286 | 286 | 286 | 286 | 1,000 | 325 |
| 1985-03-15 | 286 | 286 | 285 | 285 | 4,000 | 323.86 |
| 1985-03-12 | 286 | 286 | 286 | 286 | 1,000 | 325 |
| 1985-03-07 | 286 | 295 | 286 | 295 | 5,000 | 335.23 |
| 1985-03-06 | 285 | 285 | 285 | 285 | 12,000 | 323.86 |
| 1985-03-05 | 290 | 299 | 290 | 299 | 8,000 | 339.77 |
| 1985-03-01 | 285 | 286 | 283 | 284 | 23,000 | 322.73 |
| 1985-02-27 | 299 | 299 | 299 | 299 | 11,000 | 339.77 |
| 1985-02-26 | 299 | 299 | 299 | 299 | 12,000 | 339.77 |
| 1985-02-25 | 286 | 286 | 280 | 280 | 14,000 | 318.18 |
| 1985-02-23 | 282 | 282 | 281 | 281 | 4,000 | 319.32 |
| 1985-02-22 | 281 | 281 | 281 | 281 | 1,000 | 319.32 |
| 1985-02-21 | 280 | 280 | 280 | 280 | 3,000 | 318.18 |
| 1985-02-20 | 280 | 280 | 280 | 280 | 2,000 | 318.18 |
| 1985-02-16 | 294 | 294 | 294 | 294 | 7,000 | 334.09 |
| 1985-02-14 | 289 | 289 | 289 | 289 | 1,000 | 328.41 |
| 1985-02-08 | 289 | 289 | 289 | 289 | 1,000 | 328.41 |
| 1985-02-07 | 289 | 289 | 289 | 289 | 1,000 | 328.41 |
| 1985-02-06 | 280 | 280 | 275 | 275 | 4,000 | 312.50 |
| 1985-02-04 | 280 | 280 | 280 | 280 | 1,000 | 318.18 |
| 1985-01-31 | 290 | 290 | 290 | 290 | 1,000 | 329.55 |
| 1985-01-26 | 300 | 300 | 300 | 300 | 1,000 | 340.91 |
| 1985-01-25 | 296 | 296 | 296 | 296 | 1,000 | 336.36 |
| 1985-01-21 | 302 | 302 | 302 | 302 | 4,000 | 343.18 |
| 1985-01-19 | 290 | 300 | 290 | 300 | 16,000 | 340.91 |
| 1985-01-18 | 280 | 280 | 280 | 280 | 3,000 | 318.18 |
| 1985-01-17 | 285 | 285 | 281 | 281 | 3,000 | 319.32 |
| 1985-01-16 | 279 | 279 | 279 | 279 | 3,000 | 317.05 |
| 1985-01-14 | 278 | 279 | 278 | 279 | 6,000 | 317.05 |
| 1985-01-11 | 279 | 279 | 279 | 279 | 5,000 | 317.05 |
| 1985-01-10 | 299 | 299 | 299 | 299 | 3,000 | 339.77 |
| 1985-01-09 | 285 | 295 | 280 | 295 | 5,000 | 335.23 |
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
