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 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 795 | 800 | 794 | 800 | 8,000 | 909.09 |
| 1986-12-26 | 800 | 800 | 790 | 800 | 18,000 | 909.09 |
| 1986-12-25 | 810 | 810 | 810 | 810 | 1,000 | 920.46 |
| 1986-12-24 | 800 | 812 | 790 | 812 | 25,000 | 922.73 |
| 1986-12-23 | 819 | 819 | 815 | 815 | 8,000 | 926.14 |
| 1986-12-22 | 820 | 820 | 800 | 820 | 36,000 | 931.82 |
| 1986-12-19 | 824 | 824 | 824 | 824 | 1,000 | 936.36 |
| 1986-12-17 | 829 | 829 | 829 | 829 | 1,000 | 942.05 |
| 1986-12-15 | 851 | 851 | 849 | 849 | 4,000 | 964.77 |
| 1986-12-12 | 818 | 850 | 818 | 850 | 10,000 | 965.91 |
| 1986-12-11 | 800 | 814 | 800 | 814 | 4,000 | 925 |
| 1986-12-10 | 787 | 787 | 787 | 787 | 1,000 | 894.32 |
| 1986-12-09 | 797 | 797 | 790 | 797 | 4,000 | 905.68 |
| 1986-12-08 | 799 | 799 | 797 | 799 | 8,000 | 907.96 |
| 1986-12-06 | 796 | 796 | 780 | 780 | 10,000 | 886.36 |
| 1986-12-05 | 783 | 786 | 780 | 786 | 14,000 | 893.18 |
| 1986-12-04 | 780 | 781 | 780 | 781 | 4,000 | 887.50 |
| 1986-12-03 | 780 | 780 | 770 | 780 | 10,000 | 886.36 |
| 1986-12-02 | 799 | 799 | 770 | 770 | 18,000 | 875 |
| 1986-12-01 | 780 | 799 | 780 | 799 | 5,000 | 907.96 |
| 1986-11-28 | 785 | 800 | 785 | 790 | 14,000 | 897.73 |
| 1986-11-27 | 795 | 799 | 790 | 795 | 7,000 | 903.41 |
| 1986-11-26 | 780 | 795 | 780 | 785 | 10,000 | 892.05 |
| 1986-11-25 | 760 | 770 | 760 | 770 | 3,000 | 875 |
| 1986-11-22 | 800 | 800 | 770 | 770 | 5,000 | 875 |
| 1986-11-21 | 760 | 790 | 760 | 790 | 10,000 | 897.73 |
| 1986-11-20 | 740 | 760 | 740 | 760 | 7,000 | 863.64 |
| 1986-11-19 | 729 | 730 | 720 | 730 | 16,000 | 829.55 |
| 1986-11-18 | 702 | 731 | 702 | 730 | 16,000 | 829.55 |
| 1986-11-17 | 715 | 721 | 700 | 700 | 15,000 | 795.46 |
| 1986-11-14 | 701 | 715 | 701 | 715 | 4,000 | 812.50 |
| 1986-11-13 | 700 | 700 | 700 | 700 | 1,000 | 795.46 |
| 1986-11-12 | 720 | 720 | 710 | 720 | 4,000 | 818.18 |
| 1986-11-11 | 724 | 724 | 724 | 724 | 1,000 | 822.73 |
| 1986-11-07 | 729 | 729 | 729 | 729 | 3,000 | 828.41 |
| 1986-11-06 | 729 | 729 | 729 | 729 | 2,000 | 828.41 |
| 1986-11-05 | 759 | 759 | 750 | 750 | 7,000 | 852.27 |
| 1986-11-04 | 750 | 760 | 750 | 750 | 6,000 | 852.27 |
| 1986-11-01 | 740 | 740 | 740 | 740 | 3,000 | 840.91 |
| 1986-10-31 | 686 | 720 | 686 | 720 | 16,000 | 818.18 |
| 1986-10-30 | 686 | 686 | 686 | 686 | 1,000 | 779.55 |
| 1986-10-29 | 682 | 685 | 681 | 685 | 10,000 | 778.41 |
| 1986-10-28 | 650 | 681 | 650 | 681 | 8,000 | 773.86 |
| 1986-10-27 | 641 | 641 | 641 | 641 | 4,000 | 728.41 |
| 1986-10-25 | 611 | 611 | 611 | 611 | 2,000 | 694.32 |
| 1986-10-24 | 620 | 621 | 620 | 621 | 33,000 | 705.68 |
| 1986-10-23 | 630 | 630 | 630 | 630 | 2,000 | 715.91 |
| 1986-10-17 | 650 | 650 | 650 | 650 | 6,000 | 738.64 |
| 1986-10-13 | 685 | 700 | 685 | 696 | 7,000 | 790.91 |
| 1986-10-09 | 685 | 685 | 685 | 685 | 1,000 | 778.41 |
| 1986-10-06 | 689 | 689 | 685 | 685 | 2,000 | 778.41 |
| 1986-10-03 | 680 | 680 | 680 | 680 | 1,000 | 772.73 |
| 1986-10-02 | 685 | 685 | 685 | 685 | 20,000 | 778.41 |
| 1986-10-01 | 685 | 685 | 685 | 685 | 5,000 | 778.41 |
| 1986-09-30 | 680 | 685 | 680 | 685 | 19,000 | 778.41 |
| 1986-09-27 | 758 | 758 | 740 | 740 | 21,000 | 840.91 |
| 1986-09-09 | 869 | 869 | 868 | 868 | 4,000 | 986.36 |
| 1986-09-08 | 880 | 880 | 879 | 879 | 2,000 | 998.86 |
| 1986-09-06 | 870 | 870 | 870 | 870 | 1,000 | 988.64 |
| 1986-09-05 | 870 | 870 | 870 | 870 | 1,000 | 988.64 |
| 1986-08-27 | 920 | 920 | 920 | 920 | 10,000 | 1,045.45 |
| 1986-08-26 | 918 | 918 | 918 | 918 | 1,000 | 1,043.18 |
| 1986-08-22 | 928 | 928 | 928 | 928 | 1,000 | 1,054.55 |
| 1986-08-20 | 949 | 950 | 949 | 950 | 4,000 | 1,079.55 |
| 1986-08-19 | 920 | 957 | 920 | 957 | 11,000 | 1,087.50 |
| 1986-08-15 | 860 | 870 | 860 | 870 | 3,000 | 988.64 |
| 1986-08-14 | 880 | 880 | 860 | 860 | 5,000 | 977.27 |
| 1986-08-13 | 880 | 880 | 880 | 880 | 1,000 | 1,000 |
| 1986-08-12 | 895 | 895 | 895 | 895 | 1,000 | 1,017.05 |
| 1986-08-08 | 895 | 895 | 895 | 895 | 1,000 | 1,017.05 |
| 1986-08-07 | 910 | 910 | 910 | 910 | 1,000 | 1,034.09 |
| 1986-08-06 | 928 | 928 | 898 | 910 | 8,000 | 1,034.09 |
| 1986-08-05 | 920 | 929 | 920 | 929 | 3,000 | 1,055.68 |
| 1986-08-02 | 928 | 928 | 920 | 920 | 6,000 | 1,045.45 |
| 1986-08-01 | 939 | 939 | 938 | 938 | 6,000 | 1,065.91 |
| 1986-07-28 | 979 | 979 | 979 | 979 | 1,000 | 1,112.50 |
| 1986-07-26 | 980 | 980 | 980 | 980 | 3,000 | 1,113.64 |
| 1986-07-25 | 990 | 990 | 980 | 980 | 22,000 | 1,113.64 |
| 1986-07-24 | 980 | 980 | 980 | 980 | 1,000 | 1,113.64 |
| 1986-07-19 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,159.09 |
| 1986-07-18 | 1,010 | 1,030 | 1,000 | 1,000 | 3,000 | 1,136.36 |
| 1986-07-17 | 1,010 | 1,020 | 1,010 | 1,010 | 3,000 | 1,147.73 |
| 1986-07-15 | 979 | 979 | 979 | 979 | 1,000 | 1,112.50 |
| 1986-07-11 | 980 | 980 | 980 | 980 | 1,000 | 1,113.64 |
| 1986-07-08 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,136.36 |
| 1986-07-04 | 1,010 | 1,010 | 1,000 | 1,000 | 6,000 | 1,136.36 |
| 1986-07-03 | 1,070 | 1,090 | 1,030 | 1,030 | 31,000 | 1,170.45 |
| 1986-07-02 | 1,020 | 1,050 | 1,020 | 1,050 | 16,000 | 1,193.18 |
| 1986-07-01 | 1,000 | 1,020 | 1,000 | 1,000 | 11,000 | 1,136.36 |
| 1986-06-30 | 985 | 1,000 | 985 | 1,000 | 3,000 | 1,136.36 |
| 1986-06-27 | 999 | 999 | 985 | 985 | 2,000 | 1,119.32 |
| 1986-06-26 | 990 | 1,000 | 990 | 990 | 8,000 | 1,125 |
| 1986-06-25 | 990 | 990 | 990 | 990 | 1,000 | 1,125 |
| 1986-06-24 | 1,000 | 1,000 | 990 | 990 | 11,000 | 1,125 |
| 1986-06-23 | 990 | 1,000 | 980 | 995 | 12,000 | 1,130.68 |
| 1986-06-21 | 1,030 | 1,030 | 1,000 | 1,000 | 5,000 | 1,136.36 |
| 1986-06-20 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,193.18 |
| 1986-06-19 | 1,070 | 1,070 | 1,070 | 1,070 | 6,000 | 1,215.91 |
| 1986-06-18 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,215.91 |
| 1986-06-17 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,238.64 |
| 1986-06-16 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 1,250 |
| 1986-06-13 | 1,110 | 1,110 | 1,080 | 1,080 | 7,000 | 1,227.27 |
| 1986-06-12 | 1,130 | 1,130 | 1,100 | 1,120 | 62,000 | 1,272.73 |
| 1986-06-11 | 1,030 | 1,140 | 1,020 | 1,100 | 56,000 | 1,250 |
| 1986-06-10 | 1,040 | 1,040 | 1,020 | 1,040 | 6,000 | 1,181.82 |
| 1986-06-09 | 1,060 | 1,060 | 1,050 | 1,050 | 5,000 | 1,193.18 |
| 1986-06-07 | 1,070 | 1,070 | 1,050 | 1,070 | 14,000 | 1,215.91 |
| 1986-06-06 | 1,030 | 1,090 | 1,030 | 1,080 | 100,000 | 1,227.27 |
| 1986-06-05 | 1,040 | 1,050 | 1,010 | 1,050 | 18,000 | 1,193.18 |
| 1986-06-04 | 1,050 | 1,070 | 1,030 | 1,050 | 58,000 | 1,193.18 |
| 1986-06-03 | 991 | 1,050 | 990 | 1,050 | 80,000 | 1,193.18 |
| 1986-06-02 | 998 | 1,000 | 980 | 990 | 18,000 | 1,125 |
| 1986-05-31 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,136.36 |
| 1986-05-30 | 990 | 1,000 | 985 | 995 | 40,000 | 1,130.68 |
| 1986-05-29 | 983 | 999 | 982 | 990 | 13,000 | 1,125 |
| 1986-05-28 | 985 | 985 | 970 | 985 | 14,000 | 1,119.32 |
| 1986-05-27 | 985 | 996 | 976 | 987 | 8,000 | 1,121.59 |
| 1986-05-26 | 990 | 990 | 990 | 990 | 2,000 | 1,125 |
| 1986-05-24 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,136.36 |
| 1986-05-23 | 990 | 1,010 | 985 | 1,010 | 65,000 | 1,147.73 |
| 1986-05-22 | 990 | 997 | 979 | 980 | 23,000 | 1,113.64 |
| 1986-05-21 | 970 | 996 | 965 | 985 | 53,000 | 1,119.32 |
| 1986-05-20 | 968 | 970 | 940 | 969 | 23,000 | 1,101.14 |
| 1986-05-19 | 976 | 976 | 966 | 973 | 6,000 | 1,105.68 |
| 1986-05-13 | 986 | 986 | 986 | 986 | 3,000 | 1,120.45 |
| 1986-05-12 | 998 | 998 | 998 | 998 | 2,000 | 1,134.09 |
| 1986-05-09 | 969 | 988 | 969 | 988 | 8,000 | 1,122.73 |
| 1986-05-07 | 1,000 | 1,000 | 989 | 999 | 11,000 | 1,135.23 |
| 1986-05-06 | 975 | 990 | 965 | 990 | 7,000 | 1,125 |
| 1986-05-02 | 930 | 975 | 930 | 975 | 9,000 | 1,107.95 |
| 1986-05-01 | 920 | 920 | 900 | 900 | 11,000 | 1,022.73 |
| 1986-04-30 | 935 | 940 | 935 | 940 | 3,000 | 1,068.18 |
| 1986-04-26 | 975 | 975 | 975 | 975 | 1,000 | 1,107.95 |
| 1986-04-24 | 980 | 994 | 980 | 994 | 3,000 | 1,129.55 |
| 1986-04-23 | 998 | 999 | 990 | 999 | 11,000 | 1,135.23 |
| 1986-04-22 | 990 | 1,000 | 990 | 1,000 | 4,000 | 1,136.36 |
| 1986-04-19 | 988 | 1,020 | 988 | 1,020 | 14,000 | 1,159.09 |
| 1986-04-17 | 989 | 989 | 988 | 988 | 7,000 | 1,122.73 |
| 1986-04-16 | 919 | 990 | 910 | 990 | 36,000 | 1,125 |
| 1986-04-15 | 870 | 920 | 870 | 920 | 26,000 | 1,045.45 |
| 1986-04-11 | 860 | 870 | 860 | 870 | 30,000 | 988.64 |
| 1986-04-09 | 889 | 900 | 869 | 900 | 31,000 | 1,022.73 |
| 1986-03-31 | 875 | 895 | 875 | 895 | 3,000 | 1,017.05 |
| 1986-03-26 | 899 | 905 | 899 | 905 | 2,000 | 1,028.41 |
| 1986-03-25 | 890 | 909 | 890 | 909 | 5,000 | 1,032.95 |
| 1986-03-24 | 910 | 910 | 910 | 910 | 1,000 | 1,034.09 |
| 1986-03-22 | 900 | 910 | 900 | 910 | 6,000 | 1,034.09 |
| 1986-03-20 | 890 | 900 | 890 | 890 | 15,000 | 1,011.36 |
| 1986-03-18 | 910 | 930 | 910 | 930 | 8,000 | 1,056.82 |
| 1986-03-17 | 840 | 900 | 840 | 900 | 12,000 | 1,022.73 |
| 1986-03-15 | 850 | 850 | 850 | 850 | 5,000 | 965.91 |
| 1986-03-13 | 890 | 890 | 870 | 870 | 9,000 | 988.64 |
| 1986-03-12 | 890 | 890 | 890 | 890 | 2,000 | 1,011.36 |
| 1986-03-05 | 900 | 900 | 881 | 900 | 5,000 | 1,022.73 |
| 1986-03-03 | 920 | 920 | 920 | 920 | 4,000 | 1,045.45 |
| 1986-03-01 | 895 | 900 | 895 | 900 | 2,000 | 1,022.73 |
| 1986-02-28 | 900 | 900 | 884 | 895 | 7,000 | 1,017.05 |
| 1986-02-27 | 920 | 920 | 920 | 920 | 1,000 | 1,045.45 |
| 1986-02-26 | 896 | 916 | 896 | 916 | 3,000 | 1,040.91 |
| 1986-02-25 | 885 | 885 | 885 | 885 | 18,000 | 1,005.68 |
| 1986-02-21 | 955 | 955 | 955 | 955 | 1,000 | 1,085.23 |
| 1986-02-20 | 930 | 959 | 929 | 959 | 16,000 | 1,089.77 |
| 1986-02-19 | 920 | 920 | 920 | 920 | 2,000 | 1,045.45 |
| 1986-02-18 | 930 | 930 | 920 | 930 | 12,000 | 1,056.82 |
| 1986-02-17 | 950 | 959 | 930 | 930 | 14,000 | 1,056.82 |
| 1986-02-15 | 950 | 950 | 950 | 950 | 2,000 | 1,079.55 |
| 1986-02-14 | 930 | 930 | 930 | 930 | 22,000 | 1,056.82 |
| 1986-02-13 | 970 | 970 | 960 | 960 | 3,000 | 1,090.91 |
| 1986-02-12 | 960 | 970 | 960 | 970 | 6,000 | 1,102.27 |
| 1986-02-10 | 980 | 980 | 950 | 950 | 12,000 | 1,079.55 |
| 1986-02-07 | 980 | 980 | 980 | 980 | 3,000 | 1,113.64 |
| 1986-02-06 | 980 | 990 | 980 | 990 | 8,000 | 1,125 |
| 1986-02-04 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,181.82 |
| 1986-02-03 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,193.18 |
| 1986-02-01 | 1,020 | 1,050 | 1,020 | 1,050 | 7,000 | 1,193.18 |
| 1986-01-30 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,159.09 |
| 1986-01-28 | 1,010 | 1,040 | 1,010 | 1,040 | 5,000 | 1,181.82 |
| 1986-01-27 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,193.18 |
| 1986-01-24 | 1,070 | 1,090 | 1,050 | 1,090 | 6,000 | 1,238.64 |
| 1986-01-23 | 1,110 | 1,110 | 1,060 | 1,100 | 15,000 | 1,250 |
| 1986-01-22 | 1,110 | 1,120 | 1,110 | 1,120 | 7,000 | 1,272.73 |
| 1986-01-21 | 1,030 | 1,110 | 1,020 | 1,110 | 75,000 | 1,261.36 |
| 1986-01-20 | 1,020 | 1,040 | 1,020 | 1,030 | 18,000 | 1,170.45 |
| 1986-01-18 | 1,050 | 1,050 | 1,040 | 1,040 | 4,000 | 1,181.82 |
| 1986-01-17 | 1,070 | 1,070 | 1,050 | 1,070 | 14,000 | 1,215.91 |
| 1986-01-16 | 1,050 | 1,100 | 1,050 | 1,090 | 16,000 | 1,238.64 |
| 1986-01-14 | 1,040 | 1,050 | 1,030 | 1,030 | 7,000 | 1,170.45 |
| 1986-01-13 | 1,060 | 1,060 | 1,020 | 1,060 | 8,000 | 1,204.55 |
| 1986-01-10 | 1,070 | 1,110 | 1,060 | 1,080 | 74,000 | 1,227.27 |
| 1986-01-09 | 1,070 | 1,070 | 1,070 | 1,070 | 6,000 | 1,215.91 |
| 1986-01-08 | 1,050 | 1,090 | 1,040 | 1,090 | 49,000 | 1,238.64 |
| 1986-01-07 | 1,030 | 1,040 | 1,030 | 1,030 | 19,000 | 1,170.45 |
| 1986-01-06 | 1,030 | 1,050 | 1,020 | 1,040 | 13,000 | 1,181.82 |
| 1986-01-04 | 1,030 | 1,060 | 1,030 | 1,050 | 6,000 | 1,193.18 |
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
