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