2216 カンロ(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-277958007948008,000909.09
1986-12-2680080079080018,000909.09
1986-12-258108108108101,000920.46
1986-12-2480081279081225,000922.73
1986-12-238198198158158,000926.14
1986-12-2282082080082036,000931.82
1986-12-198248248248241,000936.36
1986-12-178298298298291,000942.05
1986-12-158518518498494,000964.77
1986-12-1281885081885010,000965.91
1986-12-118008148008144,000925
1986-12-107877877877871,000894.32
1986-12-097977977907974,000905.68
1986-12-087997997977998,000907.96
1986-12-0679679678078010,000886.36
1986-12-0578378678078614,000893.18
1986-12-047807817807814,000887.50
1986-12-0378078077078010,000886.36
1986-12-0279979977077018,000875
1986-12-017807997807995,000907.96
1986-11-2878580078579014,000897.73
1986-11-277957997907957,000903.41
1986-11-2678079578078510,000892.05
1986-11-257607707607703,000875
1986-11-228008007707705,000875
1986-11-2176079076079010,000897.73
1986-11-207407607407607,000863.64
1986-11-1972973072073016,000829.55
1986-11-1870273170273016,000829.55
1986-11-1771572170070015,000795.46
1986-11-147017157017154,000812.50
1986-11-137007007007001,000795.46
1986-11-127207207107204,000818.18
1986-11-117247247247241,000822.73
1986-11-077297297297293,000828.41
1986-11-067297297297292,000828.41
1986-11-057597597507507,000852.27
1986-11-047507607507506,000852.27
1986-11-017407407407403,000840.91
1986-10-3168672068672016,000818.18
1986-10-306866866866861,000779.55
1986-10-2968268568168510,000778.41
1986-10-286506816506818,000773.86
1986-10-276416416416414,000728.41
1986-10-256116116116112,000694.32
1986-10-2462062162062133,000705.68
1986-10-236306306306302,000715.91
1986-10-176506506506506,000738.64
1986-10-136857006856967,000790.91
1986-10-096856856856851,000778.41
1986-10-066896896856852,000778.41
1986-10-036806806806801,000772.73
1986-10-0268568568568520,000778.41
1986-10-016856856856855,000778.41
1986-09-3068068568068519,000778.41
1986-09-2775875874074021,000840.91
1986-09-098698698688684,000986.36
1986-09-088808808798792,000998.86
1986-09-068708708708701,000988.64
1986-09-058708708708701,000988.64
1986-08-2792092092092010,0001,045.45
1986-08-269189189189181,0001,043.18
1986-08-229289289289281,0001,054.55
1986-08-209499509499504,0001,079.55
1986-08-1992095792095711,0001,087.50
1986-08-158608708608703,000988.64
1986-08-148808808608605,000977.27
1986-08-138808808808801,0001,000
1986-08-128958958958951,0001,017.05
1986-08-088958958958951,0001,017.05
1986-08-079109109109101,0001,034.09
1986-08-069289288989108,0001,034.09
1986-08-059209299209293,0001,055.68
1986-08-029289289209206,0001,045.45
1986-08-019399399389386,0001,065.91
1986-07-289799799799791,0001,112.50
1986-07-269809809809803,0001,113.64
1986-07-2599099098098022,0001,113.64
1986-07-249809809809801,0001,113.64
1986-07-191,0201,0201,0201,0203,0001,159.09
1986-07-181,0101,0301,0001,0003,0001,136.36
1986-07-171,0101,0201,0101,0103,0001,147.73
1986-07-159799799799791,0001,112.50
1986-07-119809809809801,0001,113.64
1986-07-081,0001,0001,0001,0002,0001,136.36
1986-07-041,0101,0101,0001,0006,0001,136.36
1986-07-031,0701,0901,0301,03031,0001,170.45
1986-07-021,0201,0501,0201,05016,0001,193.18
1986-07-011,0001,0201,0001,00011,0001,136.36
1986-06-309851,0009851,0003,0001,136.36
1986-06-279999999859852,0001,119.32
1986-06-269901,0009909908,0001,125
1986-06-259909909909901,0001,125
1986-06-241,0001,00099099011,0001,125
1986-06-239901,00098099512,0001,130.68
1986-06-211,0301,0301,0001,0005,0001,136.36
1986-06-201,0501,0501,0501,0501,0001,193.18
1986-06-191,0701,0701,0701,0706,0001,215.91
1986-06-181,0701,0701,0701,0701,0001,215.91
1986-06-171,0901,0901,0901,0901,0001,238.64
1986-06-161,1001,1001,1001,1006,0001,250
1986-06-131,1101,1101,0801,0807,0001,227.27
1986-06-121,1301,1301,1001,12062,0001,272.73
1986-06-111,0301,1401,0201,10056,0001,250
1986-06-101,0401,0401,0201,0406,0001,181.82
1986-06-091,0601,0601,0501,0505,0001,193.18
1986-06-071,0701,0701,0501,07014,0001,215.91
1986-06-061,0301,0901,0301,080100,0001,227.27
1986-06-051,0401,0501,0101,05018,0001,193.18
1986-06-041,0501,0701,0301,05058,0001,193.18
1986-06-039911,0509901,05080,0001,193.18
1986-06-029981,00098099018,0001,125
1986-05-311,0001,0001,0001,0003,0001,136.36
1986-05-309901,00098599540,0001,130.68
1986-05-2998399998299013,0001,125
1986-05-2898598597098514,0001,119.32
1986-05-279859969769878,0001,121.59
1986-05-269909909909902,0001,125
1986-05-241,0001,0001,0001,0001,0001,136.36
1986-05-239901,0109851,01065,0001,147.73
1986-05-2299099797998023,0001,113.64
1986-05-2197099696598553,0001,119.32
1986-05-2096897094096923,0001,101.14
1986-05-199769769669736,0001,105.68
1986-05-139869869869863,0001,120.45
1986-05-129989989989982,0001,134.09
1986-05-099699889699888,0001,122.73
1986-05-071,0001,00098999911,0001,135.23
1986-05-069759909659907,0001,125
1986-05-029309759309759,0001,107.95
1986-05-0192092090090011,0001,022.73
1986-04-309359409359403,0001,068.18
1986-04-269759759759751,0001,107.95
1986-04-249809949809943,0001,129.55
1986-04-2399899999099911,0001,135.23
1986-04-229901,0009901,0004,0001,136.36
1986-04-199881,0209881,02014,0001,159.09
1986-04-179899899889887,0001,122.73
1986-04-1691999091099036,0001,125
1986-04-1587092087092026,0001,045.45
1986-04-1186087086087030,000988.64
1986-04-0988990086990031,0001,022.73
1986-03-318758958758953,0001,017.05
1986-03-268999058999052,0001,028.41
1986-03-258909098909095,0001,032.95
1986-03-249109109109101,0001,034.09
1986-03-229009109009106,0001,034.09
1986-03-2089090089089015,0001,011.36
1986-03-189109309109308,0001,056.82
1986-03-1784090084090012,0001,022.73
1986-03-158508508508505,000965.91
1986-03-138908908708709,000988.64
1986-03-128908908908902,0001,011.36
1986-03-059009008819005,0001,022.73
1986-03-039209209209204,0001,045.45
1986-03-018959008959002,0001,022.73
1986-02-289009008848957,0001,017.05
1986-02-279209209209201,0001,045.45
1986-02-268969168969163,0001,040.91
1986-02-2588588588588518,0001,005.68
1986-02-219559559559551,0001,085.23
1986-02-2093095992995916,0001,089.77
1986-02-199209209209202,0001,045.45
1986-02-1893093092093012,0001,056.82
1986-02-1795095993093014,0001,056.82
1986-02-159509509509502,0001,079.55
1986-02-1493093093093022,0001,056.82
1986-02-139709709609603,0001,090.91
1986-02-129609709609706,0001,102.27
1986-02-1098098095095012,0001,079.55
1986-02-079809809809803,0001,113.64
1986-02-069809909809908,0001,125
1986-02-041,0401,0401,0401,0401,0001,181.82
1986-02-031,0501,0501,0501,0501,0001,193.18
1986-02-011,0201,0501,0201,0507,0001,193.18
1986-01-301,0201,0201,0201,0201,0001,159.09
1986-01-281,0101,0401,0101,0405,0001,181.82
1986-01-271,0501,0501,0501,0501,0001,193.18
1986-01-241,0701,0901,0501,0906,0001,238.64
1986-01-231,1101,1101,0601,10015,0001,250
1986-01-221,1101,1201,1101,1207,0001,272.73
1986-01-211,0301,1101,0201,11075,0001,261.36
1986-01-201,0201,0401,0201,03018,0001,170.45
1986-01-181,0501,0501,0401,0404,0001,181.82
1986-01-171,0701,0701,0501,07014,0001,215.91
1986-01-161,0501,1001,0501,09016,0001,238.64
1986-01-141,0401,0501,0301,0307,0001,170.45
1986-01-131,0601,0601,0201,0608,0001,204.55
1986-01-101,0701,1101,0601,08074,0001,227.27
1986-01-091,0701,0701,0701,0706,0001,215.91
1986-01-081,0501,0901,0401,09049,0001,238.64
1986-01-071,0301,0401,0301,03019,0001,170.45
1986-01-061,0301,0501,0201,04013,0001,181.82
1986-01-041,0301,0601,0301,0506,0001,193.18

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