2216 カンロ(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 880 | 900 | 880 | 900 | 19,000 | 1,125 |
| 1988-12-23 | 880 | 885 | 879 | 885 | 8,000 | 1,106.25 |
| 1988-12-22 | 880 | 880 | 871 | 871 | 10,000 | 1,088.75 |
| 1988-12-20 | 885 | 885 | 880 | 880 | 6,000 | 1,100 |
| 1988-12-19 | 880 | 880 | 880 | 880 | 3,000 | 1,100 |
| 1988-12-16 | 880 | 890 | 880 | 880 | 12,000 | 1,100 |
| 1988-12-15 | 879 | 880 | 879 | 880 | 10,000 | 1,100 |
| 1988-12-13 | 860 | 865 | 860 | 865 | 2,000 | 1,081.25 |
| 1988-12-09 | 879 | 880 | 878 | 880 | 7,000 | 1,100 |
| 1988-12-08 | 879 | 879 | 879 | 879 | 5,000 | 1,098.75 |
| 1988-12-06 | 879 | 879 | 879 | 879 | 1,000 | 1,098.75 |
| 1988-12-05 | 880 | 880 | 880 | 880 | 2,000 | 1,100 |
| 1988-12-03 | 870 | 880 | 870 | 880 | 14,000 | 1,100 |
| 1988-12-02 | 845 | 845 | 840 | 840 | 15,000 | 1,050 |
| 1988-12-01 | 820 | 826 | 820 | 826 | 4,000 | 1,032.50 |
| 1988-11-30 | 800 | 810 | 800 | 810 | 13,000 | 1,012.50 |
| 1988-11-28 | 800 | 800 | 800 | 800 | 6,000 | 1,000 |
| 1988-11-26 | 785 | 785 | 780 | 780 | 6,000 | 975 |
| 1988-11-25 | 785 | 785 | 780 | 785 | 6,000 | 981.25 |
| 1988-11-24 | 785 | 785 | 780 | 780 | 12,000 | 975 |
| 1988-11-22 | 785 | 785 | 785 | 785 | 6,000 | 981.25 |
| 1988-11-21 | 795 | 795 | 794 | 795 | 17,000 | 993.75 |
| 1988-11-18 | 795 | 800 | 795 | 800 | 14,000 | 1,000 |
| 1988-11-17 | 800 | 800 | 785 | 785 | 5,000 | 981.25 |
| 1988-11-16 | 780 | 800 | 780 | 800 | 10,000 | 1,000 |
| 1988-11-15 | 780 | 780 | 780 | 780 | 6,000 | 975 |
| 1988-11-14 | 740 | 760 | 740 | 760 | 2,000 | 950 |
| 1988-11-10 | 780 | 780 | 760 | 760 | 18,000 | 950 |
| 1988-11-09 | 780 | 780 | 780 | 780 | 8,000 | 975 |
| 1988-11-08 | 780 | 780 | 780 | 780 | 2,000 | 975 |
| 1988-11-07 | 790 | 790 | 790 | 790 | 1,000 | 987.50 |
| 1988-11-05 | 780 | 780 | 780 | 780 | 1,000 | 975 |
| 1988-11-04 | 783 | 783 | 778 | 779 | 8,000 | 973.75 |
| 1988-11-02 | 781 | 781 | 781 | 781 | 1,000 | 976.25 |
| 1988-11-01 | 780 | 780 | 780 | 780 | 4,000 | 975 |
| 1988-10-29 | 780 | 780 | 780 | 780 | 2,000 | 975 |
| 1988-10-28 | 780 | 780 | 780 | 780 | 3,000 | 975 |
| 1988-10-26 | 790 | 790 | 777 | 777 | 5,000 | 971.25 |
| 1988-10-25 | 777 | 785 | 777 | 780 | 10,000 | 975 |
| 1988-10-22 | 800 | 800 | 800 | 800 | 2,000 | 1,000 |
| 1988-10-21 | 799 | 799 | 799 | 799 | 1,000 | 998.75 |
| 1988-10-20 | 800 | 800 | 800 | 800 | 2,000 | 1,000 |
| 1988-10-19 | 810 | 820 | 810 | 810 | 7,000 | 1,012.50 |
| 1988-10-18 | 800 | 810 | 800 | 800 | 12,000 | 1,000 |
| 1988-10-17 | 800 | 800 | 800 | 800 | 1,000 | 1,000 |
| 1988-10-14 | 801 | 801 | 800 | 800 | 4,000 | 1,000 |
| 1988-10-12 | 800 | 800 | 800 | 800 | 1,000 | 1,000 |
| 1988-10-07 | 790 | 800 | 790 | 800 | 5,000 | 1,000 |
| 1988-10-06 | 770 | 770 | 770 | 770 | 2,000 | 962.50 |
| 1988-10-05 | 794 | 800 | 794 | 800 | 5,000 | 1,000 |
| 1988-10-04 | 770 | 770 | 770 | 770 | 2,000 | 962.50 |
| 1988-10-03 | 790 | 790 | 790 | 790 | 4,000 | 987.50 |
| 1988-10-01 | 790 | 790 | 790 | 790 | 2,000 | 987.50 |
| 1988-09-30 | 790 | 800 | 790 | 800 | 10,000 | 1,000 |
| 1988-09-29 | 790 | 790 | 790 | 790 | 5,000 | 987.50 |
| 1988-09-28 | 790 | 791 | 790 | 791 | 3,000 | 988.75 |
| 1988-09-27 | 795 | 795 | 791 | 791 | 3,000 | 988.75 |
| 1988-09-26 | 800 | 800 | 800 | 800 | 1,000 | 1,000 |
| 1988-09-24 | 800 | 800 | 799 | 799 | 6,000 | 998.75 |
| 1988-09-22 | 799 | 799 | 799 | 799 | 1,000 | 998.75 |
| 1988-09-21 | 800 | 801 | 800 | 800 | 9,000 | 1,000 |
| 1988-09-20 | 807 | 807 | 807 | 807 | 12,000 | 1,008.75 |
| 1988-09-19 | 828 | 828 | 827 | 827 | 2,000 | 1,033.75 |
| 1988-09-16 | 828 | 828 | 828 | 828 | 2,000 | 1,035 |
| 1988-09-14 | 829 | 829 | 828 | 828 | 3,000 | 1,035 |
| 1988-09-13 | 828 | 828 | 828 | 828 | 2,000 | 1,035 |
| 1988-09-09 | 829 | 829 | 829 | 829 | 2,000 | 1,036.25 |
| 1988-09-08 | 830 | 830 | 830 | 830 | 1,000 | 1,037.50 |
| 1988-09-07 | 830 | 830 | 830 | 830 | 1,000 | 1,037.50 |
| 1988-09-02 | 831 | 831 | 830 | 830 | 5,000 | 1,037.50 |
| 1988-09-01 | 838 | 838 | 838 | 838 | 1,000 | 1,047.50 |
| 1988-08-30 | 840 | 840 | 840 | 840 | 1,000 | 1,050 |
| 1988-08-29 | 840 | 840 | 840 | 840 | 2,000 | 1,050 |
| 1988-08-26 | 885 | 885 | 880 | 880 | 4,000 | 1,100 |
| 1988-08-24 | 885 | 885 | 885 | 885 | 1,000 | 1,106.25 |
| 1988-08-23 | 890 | 890 | 890 | 890 | 1,000 | 1,112.50 |
| 1988-08-22 | 890 | 890 | 890 | 890 | 3,000 | 1,112.50 |
| 1988-08-19 | 889 | 890 | 889 | 889 | 4,000 | 1,111.25 |
| 1988-08-18 | 890 | 890 | 890 | 890 | 2,000 | 1,112.50 |
| 1988-08-12 | 910 | 910 | 900 | 900 | 3,000 | 1,125 |
| 1988-08-08 | 910 | 910 | 910 | 910 | 2,000 | 1,137.50 |
| 1988-08-06 | 900 | 900 | 900 | 900 | 2,000 | 1,125 |
| 1988-08-05 | 920 | 920 | 920 | 920 | 1,000 | 1,150 |
| 1988-08-04 | 905 | 920 | 901 | 920 | 5,000 | 1,150 |
| 1988-08-03 | 915 | 915 | 915 | 915 | 1,000 | 1,143.75 |
| 1988-08-02 | 925 | 925 | 925 | 925 | 2,000 | 1,156.25 |
| 1988-08-01 | 955 | 955 | 955 | 955 | 3,000 | 1,193.75 |
| 1988-07-29 | 955 | 955 | 955 | 955 | 1,000 | 1,193.75 |
| 1988-07-28 | 940 | 960 | 940 | 960 | 18,000 | 1,200 |
| 1988-07-26 | 950 | 950 | 950 | 950 | 13,000 | 1,187.50 |
| 1988-07-25 | 941 | 941 | 941 | 941 | 33,000 | 1,176.25 |
| 1988-07-23 | 930 | 930 | 930 | 930 | 3,000 | 1,162.50 |
| 1988-07-21 | 940 | 950 | 920 | 950 | 9,000 | 1,187.50 |
| 1988-07-20 | 921 | 921 | 921 | 921 | 5,000 | 1,151.25 |
| 1988-07-18 | 940 | 940 | 939 | 940 | 6,000 | 1,175 |
| 1988-07-14 | 950 | 950 | 930 | 930 | 6,000 | 1,162.50 |
| 1988-07-13 | 960 | 960 | 960 | 960 | 3,000 | 1,200 |
| 1988-07-12 | 1,000 | 1,000 | 991 | 1,000 | 13,000 | 1,250 |
| 1988-07-11 | 1,020 | 1,040 | 1,000 | 1,000 | 89,000 | 1,250 |
| 1988-07-08 | 989 | 1,050 | 989 | 1,000 | 405,000 | 1,250 |
| 1988-07-07 | 989 | 999 | 979 | 999 | 66,000 | 1,248.75 |
| 1988-07-06 | 955 | 990 | 955 | 990 | 28,000 | 1,237.50 |
| 1988-07-05 | 957 | 965 | 950 | 965 | 14,000 | 1,206.25 |
| 1988-07-04 | 947 | 960 | 947 | 960 | 10,000 | 1,200 |
| 1988-07-02 | 936 | 947 | 936 | 947 | 21,000 | 1,183.75 |
| 1988-07-01 | 911 | 941 | 911 | 941 | 5,000 | 1,176.25 |
| 1988-06-30 | 939 | 939 | 899 | 899 | 13,000 | 1,123.75 |
| 1988-06-29 | 949 | 949 | 949 | 949 | 3,000 | 1,186.25 |
| 1988-06-28 | 960 | 960 | 959 | 959 | 2,000 | 1,198.75 |
| 1988-06-27 | 960 | 965 | 960 | 960 | 3,000 | 1,200 |
| 1988-06-25 | 970 | 970 | 965 | 965 | 2,000 | 1,206.25 |
| 1988-06-24 | 960 | 962 | 960 | 962 | 7,000 | 1,202.50 |
| 1988-06-23 | 970 | 970 | 966 | 966 | 2,000 | 1,207.50 |
| 1988-06-22 | 965 | 966 | 965 | 966 | 9,000 | 1,207.50 |
| 1988-06-21 | 965 | 965 | 965 | 965 | 3,000 | 1,206.25 |
| 1988-06-17 | 965 | 967 | 965 | 967 | 4,000 | 1,208.75 |
| 1988-06-16 | 965 | 970 | 965 | 965 | 5,000 | 1,206.25 |
| 1988-06-15 | 985 | 985 | 965 | 965 | 10,000 | 1,206.25 |
| 1988-06-14 | 984 | 990 | 975 | 979 | 18,000 | 1,223.75 |
| 1988-06-13 | 978 | 980 | 975 | 975 | 21,000 | 1,218.75 |
| 1988-06-10 | 970 | 970 | 952 | 952 | 34,000 | 1,190 |
| 1988-06-09 | 980 | 980 | 960 | 960 | 38,000 | 1,200 |
| 1988-06-08 | 980 | 988 | 976 | 980 | 10,000 | 1,225 |
| 1988-06-07 | 960 | 980 | 959 | 980 | 18,000 | 1,225 |
| 1988-06-06 | 979 | 979 | 962 | 962 | 9,000 | 1,202.50 |
| 1988-06-04 | 980 | 980 | 980 | 980 | 2,000 | 1,225 |
| 1988-06-03 | 975 | 980 | 967 | 980 | 19,000 | 1,225 |
| 1988-06-02 | 981 | 990 | 972 | 980 | 21,000 | 1,225 |
| 1988-06-01 | 1,000 | 1,000 | 981 | 990 | 13,000 | 1,237.50 |
| 1988-05-31 | 1,020 | 1,020 | 990 | 1,000 | 31,000 | 1,250 |
| 1988-05-30 | 1,030 | 1,030 | 1,020 | 1,030 | 47,000 | 1,287.50 |
| 1988-05-28 | 966 | 970 | 966 | 969 | 14,000 | 1,211.25 |
| 1988-05-27 | 960 | 964 | 960 | 964 | 18,000 | 1,205 |
| 1988-05-26 | 960 | 970 | 960 | 970 | 34,000 | 1,212.50 |
| 1988-05-25 | 982 | 992 | 982 | 982 | 26,000 | 1,227.50 |
| 1988-05-24 | 1,010 | 1,010 | 990 | 1,000 | 97,000 | 1,250 |
| 1988-05-23 | 990 | 1,020 | 980 | 1,020 | 138,000 | 1,275 |
| 1988-05-20 | 963 | 980 | 963 | 980 | 88,000 | 1,225 |
| 1988-05-19 | 957 | 970 | 957 | 969 | 41,000 | 1,211.25 |
| 1988-05-18 | 959 | 960 | 946 | 960 | 45,000 | 1,200 |
| 1988-05-17 | 960 | 960 | 951 | 955 | 59,000 | 1,193.75 |
| 1988-05-16 | 943 | 959 | 943 | 950 | 67,000 | 1,187.50 |
| 1988-05-13 | 970 | 970 | 950 | 953 | 52,000 | 1,191.25 |
| 1988-05-12 | 941 | 980 | 925 | 980 | 107,000 | 1,225 |
| 1988-05-11 | 940 | 980 | 935 | 944 | 149,000 | 1,180 |
| 1988-05-10 | 895 | 930 | 895 | 930 | 111,000 | 1,162.50 |
| 1988-05-09 | 900 | 900 | 891 | 891 | 17,000 | 1,113.75 |
| 1988-05-07 | 900 | 900 | 900 | 900 | 5,000 | 1,125 |
| 1988-05-06 | 891 | 899 | 891 | 899 | 2,000 | 1,123.75 |
| 1988-05-02 | 900 | 900 | 881 | 881 | 17,000 | 1,101.25 |
| 1988-04-30 | 885 | 900 | 885 | 900 | 4,000 | 1,125 |
| 1988-04-28 | 899 | 899 | 885 | 885 | 4,000 | 1,106.25 |
| 1988-04-27 | 910 | 910 | 900 | 900 | 6,000 | 1,125 |
| 1988-04-26 | 890 | 905 | 890 | 905 | 75,000 | 1,131.25 |
| 1988-04-25 | 885 | 895 | 885 | 890 | 13,000 | 1,112.50 |
| 1988-04-23 | 895 | 895 | 885 | 885 | 7,000 | 1,106.25 |
| 1988-04-22 | 890 | 890 | 890 | 890 | 7,000 | 1,112.50 |
| 1988-04-21 | 880 | 885 | 880 | 885 | 11,000 | 1,106.25 |
| 1988-04-20 | 880 | 885 | 880 | 885 | 2,000 | 1,106.25 |
| 1988-04-19 | 865 | 865 | 865 | 865 | 2,000 | 1,081.25 |
| 1988-04-18 | 875 | 875 | 875 | 875 | 1,000 | 1,093.75 |
| 1988-04-15 | 875 | 875 | 875 | 875 | 2,000 | 1,093.75 |
| 1988-04-14 | 899 | 899 | 885 | 885 | 12,000 | 1,106.25 |
| 1988-04-13 | 890 | 900 | 890 | 900 | 4,000 | 1,125 |
| 1988-04-12 | 900 | 900 | 900 | 900 | 1,000 | 1,125 |
| 1988-04-11 | 871 | 900 | 871 | 900 | 14,000 | 1,125 |
| 1988-04-08 | 881 | 885 | 881 | 881 | 5,000 | 1,101.25 |
| 1988-04-07 | 891 | 891 | 890 | 891 | 22,000 | 1,113.75 |
| 1988-04-06 | 892 | 900 | 892 | 892 | 30,000 | 1,115 |
| 1988-04-05 | 890 | 900 | 890 | 900 | 10,000 | 1,125 |
| 1988-04-04 | 915 | 915 | 900 | 900 | 5,000 | 1,125 |
| 1988-04-02 | 915 | 915 | 905 | 905 | 9,000 | 1,131.25 |
| 1988-04-01 | 875 | 915 | 875 | 915 | 56,000 | 1,143.75 |
| 1988-03-31 | 870 | 880 | 870 | 880 | 7,000 | 1,100 |
| 1988-03-30 | 879 | 880 | 879 | 880 | 3,000 | 1,100 |
| 1988-03-29 | 890 | 890 | 880 | 880 | 4,000 | 1,100 |
| 1988-03-28 | 874 | 880 | 874 | 880 | 5,000 | 1,100 |
| 1988-03-26 | 884 | 884 | 884 | 884 | 1,000 | 1,105 |
| 1988-03-25 | 884 | 890 | 884 | 890 | 10,000 | 1,112.50 |
| 1988-03-24 | 895 | 900 | 889 | 894 | 9,000 | 1,117.50 |
| 1988-03-23 | 890 | 898 | 890 | 890 | 43,000 | 1,112.50 |
| 1988-03-22 | 900 | 900 | 890 | 890 | 19,000 | 1,112.50 |
| 1988-03-18 | 851 | 900 | 851 | 900 | 72,000 | 1,125 |
| 1988-03-17 | 850 | 860 | 850 | 860 | 14,000 | 1,075 |
| 1988-03-16 | 855 | 860 | 855 | 860 | 19,000 | 1,075 |
| 1988-03-15 | 855 | 855 | 855 | 855 | 9,000 | 1,068.75 |
| 1988-03-14 | 863 | 870 | 860 | 860 | 15,000 | 1,075 |
| 1988-03-11 | 860 | 870 | 855 | 870 | 28,000 | 1,087.50 |
| 1988-03-10 | 860 | 860 | 855 | 860 | 27,000 | 1,075 |
| 1988-03-09 | 859 | 869 | 859 | 869 | 22,000 | 1,086.25 |
| 1988-03-08 | 850 | 859 | 850 | 859 | 28,000 | 1,073.75 |
| 1988-03-07 | 850 | 850 | 840 | 840 | 9,000 | 1,050 |
| 1988-03-05 | 850 | 850 | 850 | 850 | 10,000 | 1,062.50 |
| 1988-03-04 | 850 | 860 | 850 | 850 | 15,000 | 1,062.50 |
| 1988-03-03 | 850 | 850 | 850 | 850 | 4,000 | 1,062.50 |
| 1988-03-02 | 876 | 876 | 861 | 865 | 20,000 | 1,081.25 |
| 1988-03-01 | 824 | 870 | 824 | 870 | 10,000 | 1,087.50 |
| 1988-02-29 | 825 | 825 | 825 | 825 | 3,000 | 1,031.25 |
| 1988-02-27 | 830 | 845 | 830 | 830 | 7,000 | 1,037.50 |
| 1988-02-26 | 830 | 850 | 830 | 840 | 16,000 | 1,050 |
| 1988-02-25 | 839 | 850 | 835 | 840 | 15,000 | 1,050 |
| 1988-02-24 | 840 | 840 | 840 | 840 | 5,000 | 1,050 |
| 1988-02-23 | 840 | 840 | 840 | 840 | 7,000 | 1,050 |
| 1988-02-22 | 833 | 850 | 833 | 835 | 9,000 | 1,043.75 |
| 1988-02-19 | 831 | 833 | 831 | 833 | 2,000 | 1,041.25 |
| 1988-02-18 | 831 | 833 | 831 | 832 | 12,000 | 1,040 |
| 1988-02-17 | 849 | 849 | 833 | 834 | 5,000 | 1,042.50 |
| 1988-02-16 | 849 | 849 | 849 | 849 | 2,000 | 1,061.25 |
| 1988-02-12 | 851 | 851 | 833 | 833 | 5,000 | 1,041.25 |
| 1988-02-10 | 838 | 851 | 830 | 851 | 5,000 | 1,063.75 |
| 1988-02-08 | 850 | 850 | 850 | 850 | 3,000 | 1,062.50 |
| 1988-02-06 | 850 | 850 | 850 | 850 | 1,000 | 1,062.50 |
| 1988-02-05 | 870 | 870 | 860 | 860 | 8,000 | 1,075 |
| 1988-02-04 | 860 | 880 | 860 | 880 | 19,000 | 1,100 |
| 1988-02-03 | 860 | 860 | 860 | 860 | 1,000 | 1,075 |
| 1988-02-02 | 866 | 866 | 860 | 860 | 8,000 | 1,075 |
| 1988-02-01 | 860 | 880 | 850 | 870 | 27,000 | 1,087.50 |
| 1988-01-30 | 850 | 850 | 845 | 850 | 7,000 | 1,062.50 |
| 1988-01-29 | 830 | 850 | 820 | 840 | 17,000 | 1,050 |
| 1988-01-28 | 817 | 820 | 817 | 820 | 11,000 | 1,025 |
| 1988-01-27 | 800 | 815 | 800 | 815 | 22,000 | 1,018.75 |
| 1988-01-26 | 810 | 810 | 800 | 810 | 3,000 | 1,012.50 |
| 1988-01-25 | 799 | 810 | 799 | 800 | 21,000 | 1,000 |
| 1988-01-23 | 770 | 780 | 770 | 780 | 4,000 | 975 |
| 1988-01-21 | 750 | 750 | 750 | 750 | 8,000 | 937.50 |
| 1988-01-20 | 750 | 750 | 750 | 750 | 1,000 | 937.50 |
| 1988-01-19 | 750 | 750 | 750 | 750 | 1,000 | 937.50 |
| 1988-01-18 | 750 | 760 | 750 | 760 | 8,000 | 950 |
| 1988-01-14 | 750 | 750 | 750 | 750 | 4,000 | 937.50 |
| 1988-01-13 | 750 | 760 | 750 | 760 | 5,000 | 950 |
| 1988-01-12 | 750 | 750 | 750 | 750 | 3,000 | 937.50 |
| 1988-01-11 | 751 | 751 | 749 | 750 | 4,000 | 937.50 |
| 1988-01-08 | 750 | 770 | 750 | 770 | 3,000 | 962.50 |
| 1988-01-05 | 735 | 750 | 730 | 750 | 12,000 | 937.50 |
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
