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
1985-12-281,0401,0701,0401,07021,0001,215.91
1985-12-271,0101,0401,0101,04025,0001,181.82
1985-12-269601,0709601,05063,0001,193.18
1985-12-2595198095198024,0001,113.64
1985-12-2495096093194121,0001,069.32
1985-12-2393896093796013,0001,090.91
1985-12-2190293990293921,0001,067.05
1985-12-209049049049046,0001,027.27
1985-12-199079079079072,0001,030.68
1985-12-189109109099094,0001,032.95
1985-12-1786091085091040,0001,034.09
1985-12-1688088086086032,000977.27
1985-12-139199199199191,0001,044.32
1985-12-1292592591092029,0001,045.45
1985-12-119409459409452,0001,073.86
1985-12-109599609599603,0001,090.91
1985-12-099509709509707,0001,102.27
1985-12-0792994092994018,0001,068.18
1985-12-0398099998099928,0001,135.23
1985-12-029711,0009711,0008,0001,136.36
1985-11-3097098197098113,0001,114.77
1985-11-291,0001,0009801,00012,0001,136.36
1985-11-289901,0209901,02026,0001,159.09
1985-11-271,0001,0401,0001,00026,0001,136.36
1985-11-261,0101,03098098031,0001,113.64
1985-11-251,0101,0201,0101,0205,0001,159.09
1985-11-221,0301,0301,0301,0303,0001,170.45
1985-11-211,0501,0501,0401,04012,0001,181.82
1985-11-201,0501,0601,0001,05014,0001,193.18
1985-11-191,0401,0401,0401,04010,0001,181.82
1985-11-181,0701,0701,0301,07016,0001,215.91
1985-11-161,0301,0801,0301,08036,0001,227.27
1985-11-151,0201,0509811,05023,0001,193.18
1985-11-141,0301,0401,0101,01014,0001,147.73
1985-11-131,0701,0701,0401,05022,0001,193.18
1985-11-121,0601,0901,0201,07077,0001,215.91
1985-11-111,0201,0701,0201,06035,0001,204.55
1985-11-081,0301,0401,0001,04014,0001,181.82
1985-11-079851,0409851,04045,0001,181.82
1985-11-069959959959951,0001,130.68
1985-11-059809999709996,0001,135.23
1985-11-021,0101,0201,0001,00036,0001,136.36
1985-11-011,0101,0409901,00067,0001,136.36
1985-10-311,0201,0309901,01041,0001,147.73
1985-10-309901,0309901,03061,0001,170.45
1985-10-299601,0009601,00058,0001,136.36
1985-10-2899899897097017,0001,102.27
1985-10-2696699996699917,0001,135.23
1985-10-2597098697097617,0001,109.09
1985-10-249609849609846,0001,118.18
1985-10-2395997595997029,0001,102.27
1985-10-229699699699698,0001,101.14
1985-10-219951,0009959993,0001,135.23
1985-10-191,0001,0109949958,0001,130.68
1985-10-189991,0309991,01037,0001,147.73
1985-10-171,0101,0101,0001,01035,0001,147.73
1985-10-161,0201,0209901,01042,0001,147.73
1985-10-159501,0209391,02045,0001,159.09
1985-10-1494995593694944,0001,078.41
1985-10-1195095594395511,0001,085.23
1985-10-0995096095095615,0001,086.36
1985-10-0899099096196113,0001,092.05
1985-10-071,0001,0009981,0009,0001,136.36
1985-10-0598099898099821,0001,134.09
1985-10-049801,01098099057,0001,125
1985-10-0398198195096135,0001,092.05
1985-10-021,0401,04099099049,0001,125
1985-10-019701,0409701,040130,0001,181.82
1985-09-3091895091095045,0001,079.55
1985-09-2890991089690840,0001,031.82
1985-09-2791091090090948,0001,032.95
1985-09-2692092090091032,0001,034.09
1985-09-2594194190992020,0001,045.45
1985-09-2493994693994112,0001,069.32
1985-09-2192994992994947,0001,078.41
1985-09-2089993089093058,0001,056.82
1985-09-1988990487090452,0001,027.27
1985-09-1886089685589039,0001,011.36
1985-09-1786087486087018,000988.64
1985-09-1388488487088035,0001,000
1985-09-1288489487088449,0001,004.55
1985-09-1184188583088596,0001,005.68
1985-09-1083083981583179,000944.32
1985-09-0986086583984038,000954.55
1985-09-0786187085687046,000988.64
1985-09-0680986080986070,000977.27
1985-09-0579882379881166,000921.59
1985-09-0475081075080872,000918.18
1985-09-0375176073076061,000863.64
1985-09-0275076575075015,000852.27
1985-08-3173077073076051,000863.64
1985-08-3074574670474082,000840.91
1985-08-2973874773874714,000848.86
1985-08-2876076474874840,000850
1985-08-2774076473975943,000862.50
1985-08-2678779075076063,000863.64
1985-08-2472478072377866,000884.09
1985-08-2369171469071492,000811.36
1985-08-2263069563069581,000789.77
1985-08-2162563061162840,000713.64
1985-08-2062362961662943,000714.77
1985-08-1961462461362430,000709.09
1985-08-1759061559061526,000698.86
1985-08-166006005905917,000671.59
1985-08-1556561056561074,000693.18
1985-08-145775855755757,000653.41
1985-08-1357058757058731,000667.05
1985-08-1256158056157011,000647.73
1985-08-0957458357057123,000648.86
1985-08-085745745745741,000652.27
1985-08-0758458458258427,000663.64
1985-08-0656058556058545,000664.77
1985-08-0355157055157016,000647.73
1985-08-0256957356057217,000650
1985-08-0157959157857924,000657.96
1985-07-31551589550589115,000669.32
1985-07-3054055454055041,000625
1985-07-295505655505509,000625
1985-07-2753155053155033,000625
1985-07-2654054053053010,000602.27
1985-07-2554054853053022,000602.27
1985-07-2353056953056980,000646.59
1985-07-2055256055056022,000636.36
1985-07-195595605595604,000636.36
1985-07-1857057555056032,000636.36
1985-07-1755957355457289,000650
1985-07-1656056153556168,000637.50
1985-07-1553055052055047,000625
1985-07-1252052451851825,000588.64
1985-07-1152453051952067,000590.91
1985-07-1052352852052531,000596.59
1985-07-0952952951552586,000596.59
1985-07-0853053952353014,000602.27
1985-07-06523539522539141,000612.50
1985-07-0549552349552369,000594.32
1985-07-0451952049549564,000562.50
1985-07-03507525495523298,000594.32
1985-07-0249949949449875,000565.91
1985-07-0147449447449479,000561.36
1985-06-2947047946747917,000544.32
1985-06-2847947946747527,000539.77
1985-06-2745548045547968,000544.32
1985-06-2646346545346065,000522.73
1985-06-2545845845845822,000520.46
1985-06-2446548946547886,000543.18
1985-06-2247247246547026,000534.09
1985-06-2145547945547691,000540.91
1985-06-2042546042546055,000522.73
1985-06-1944944943043044,000488.64
1985-06-1843144743144740,000507.96
1985-06-1742943942543538,000494.32
1985-06-1542642642642610,000484.09
1985-06-1444144544144131,000501.14
1985-06-1346446545645648,000518.18
1985-06-12450464447461180,000523.86
1985-06-1144145043544584,000505.68
1985-06-1044444443544232,000502.27
1985-06-0743944543344561,000505.68
1985-06-06400438400438143,000497.73
1985-06-0541041040040566,000460.23
1985-06-0441241340540872,000463.64
1985-06-0340941240641151,000467.05
1985-06-0140040939540995,000464.77
1985-05-3138539938039583,000448.86
1985-05-3038539438539410,000447.73
1985-05-2940040038539578,000448.86
1985-05-28380399375399108,000453.41
1985-05-2737038037038032,000431.82
1985-05-2537337336537026,000420.46
1985-05-2437437737037565,000426.14
1985-05-2335437734537791,000428.41
1985-05-223403453403454,000392.05
1985-05-213403403403401,000386.36
1985-05-2034534833534044,000386.36
1985-05-1835035035035011,000397.73
1985-05-1736036035035029,000397.73
1985-05-1635036034536062,000409.09
1985-05-1533134533134522,000392.05
1985-05-143243253243246,000368.18
1985-05-133233233233231,000367.05
1985-05-1033533532532513,000369.32
1985-05-0935335333033069,000375
1985-05-0835535835035418,000402.27
1985-05-0735635935235545,000403.41
1985-05-0434536034035452,000402.27
1985-05-0232934532934455,000390.91
1985-05-0132133031633023,000375
1985-04-3032032032032029,000363.64
1985-04-2731532031532017,000363.64
1985-04-263293293273279,000371.59
1985-04-2531332431332462,000368.18
1985-04-2429029829029811,000338.64
1985-04-232812812812812,000319.32
1985-04-162902902902902,000329.55
1985-04-152892902882904,000329.55
1985-04-082902902902903,000329.55
1985-04-062852942852946,000334.09
1985-04-032902902822824,000320.46
1985-04-022812902812906,000329.55
1985-04-0128628628028013,000318.18
1985-03-302872872872871,000326.14
1985-03-292872872872871,000326.14
1985-03-262912912872875,000326.14
1985-03-252872872872871,000326.14
1985-03-202872872862867,000325
1985-03-162862862862861,000325
1985-03-152862862852854,000323.86
1985-03-122862862862861,000325
1985-03-072862952862955,000335.23
1985-03-0628528528528512,000323.86
1985-03-052902992902998,000339.77
1985-03-0128528628328423,000322.73
1985-02-2729929929929911,000339.77
1985-02-2629929929929912,000339.77
1985-02-2528628628028014,000318.18
1985-02-232822822812814,000319.32
1985-02-222812812812811,000319.32
1985-02-212802802802803,000318.18
1985-02-202802802802802,000318.18
1985-02-162942942942947,000334.09
1985-02-142892892892891,000328.41
1985-02-082892892892891,000328.41
1985-02-072892892892891,000328.41
1985-02-062802802752754,000312.50
1985-02-042802802802801,000318.18
1985-01-312902902902901,000329.55
1985-01-263003003003001,000340.91
1985-01-252962962962961,000336.36
1985-01-213023023023024,000343.18
1985-01-1929030029030016,000340.91
1985-01-182802802802803,000318.18
1985-01-172852852812813,000319.32
1985-01-162792792792793,000317.05
1985-01-142782792782796,000317.05
1985-01-112792792792795,000317.05
1985-01-102992992992993,000339.77
1985-01-092852952802955,000335.23

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