2216 カンロ(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,080 | 1,150 | 1,080 | 1,150 | 15,000 | 1,437.50 |
| 1989-12-28 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,350 |
| 1989-12-27 | 1,080 | 1,080 | 1,080 | 1,080 | 8,000 | 1,350 |
| 1989-12-26 | 1,090 | 1,100 | 1,090 | 1,100 | 2,000 | 1,375 |
| 1989-12-25 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 | 1,350 |
| 1989-12-22 | 1,150 | 1,150 | 1,120 | 1,140 | 4,000 | 1,425 |
| 1989-12-21 | 1,170 | 1,170 | 1,160 | 1,160 | 5,000 | 1,450 |
| 1989-12-20 | 1,160 | 1,180 | 1,160 | 1,180 | 19,000 | 1,475 |
| 1989-12-19 | 1,160 | 1,180 | 1,150 | 1,180 | 14,000 | 1,475 |
| 1989-12-18 | 1,160 | 1,190 | 1,150 | 1,190 | 30,000 | 1,487.50 |
| 1989-12-15 | 1,100 | 1,170 | 1,100 | 1,170 | 43,000 | 1,462.50 |
| 1989-12-14 | 1,100 | 1,130 | 1,100 | 1,130 | 35,000 | 1,412.50 |
| 1989-12-13 | 1,090 | 1,110 | 1,080 | 1,100 | 24,000 | 1,375 |
| 1989-12-12 | 1,070 | 1,100 | 1,070 | 1,090 | 45,000 | 1,362.50 |
| 1989-12-11 | 1,070 | 1,070 | 1,070 | 1,070 | 17,000 | 1,337.50 |
| 1989-12-08 | 1,060 | 1,060 | 1,040 | 1,060 | 19,000 | 1,325 |
| 1989-12-07 | 1,070 | 1,070 | 1,070 | 1,070 | 25,000 | 1,337.50 |
| 1989-12-06 | 1,070 | 1,080 | 1,070 | 1,080 | 4,000 | 1,350 |
| 1989-12-05 | 1,060 | 1,070 | 1,040 | 1,070 | 15,000 | 1,337.50 |
| 1989-12-04 | 1,070 | 1,070 | 1,070 | 1,070 | 9,000 | 1,337.50 |
| 1989-12-01 | 1,090 | 1,090 | 1,090 | 1,090 | 23,000 | 1,362.50 |
| 1989-11-30 | 1,090 | 1,090 | 1,070 | 1,090 | 23,000 | 1,362.50 |
| 1989-11-29 | 1,060 | 1,140 | 1,060 | 1,070 | 87,000 | 1,337.50 |
| 1989-11-28 | 1,020 | 1,060 | 1,020 | 1,060 | 47,000 | 1,325 |
| 1989-11-27 | 1,020 | 1,020 | 1,020 | 1,020 | 9,000 | 1,275 |
| 1989-11-24 | 1,010 | 1,020 | 1,000 | 1,020 | 16,000 | 1,275 |
| 1989-11-22 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,262.50 |
| 1989-11-21 | 1,000 | 1,000 | 995 | 995 | 3,000 | 1,243.75 |
| 1989-11-20 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 | 1,250 |
| 1989-11-17 | 1,010 | 1,010 | 998 | 1,010 | 4,000 | 1,262.50 |
| 1989-11-16 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 1,275 |
| 1989-11-15 | 1,020 | 1,020 | 1,020 | 1,020 | 9,000 | 1,275 |
| 1989-11-14 | 1,010 | 1,020 | 1,010 | 1,020 | 8,000 | 1,275 |
| 1989-11-13 | 981 | 981 | 981 | 981 | 1,000 | 1,226.25 |
| 1989-11-10 | 981 | 1,040 | 980 | 1,040 | 22,000 | 1,300 |
| 1989-11-09 | 1,000 | 1,000 | 1,000 | 1,000 | 20,000 | 1,250 |
| 1989-11-08 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,250 |
| 1989-11-07 | 980 | 980 | 980 | 980 | 10,000 | 1,225 |
| 1989-11-06 | 1,010 | 1,010 | 970 | 970 | 6,000 | 1,212.50 |
| 1989-11-02 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,250 |
| 1989-11-01 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,262.50 |
| 1989-10-30 | 1,020 | 1,020 | 1,000 | 1,010 | 24,000 | 1,262.50 |
| 1989-10-27 | 1,020 | 1,020 | 1,020 | 1,020 | 21,000 | 1,275 |
| 1989-10-26 | 998 | 1,020 | 998 | 1,020 | 18,000 | 1,275 |
| 1989-10-25 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 1,250 |
| 1989-10-24 | 1,000 | 1,020 | 1,000 | 1,020 | 29,000 | 1,275 |
| 1989-10-23 | 1,000 | 1,000 | 996 | 1,000 | 28,000 | 1,250 |
| 1989-10-20 | 991 | 998 | 991 | 995 | 10,000 | 1,243.75 |
| 1989-10-19 | 996 | 996 | 995 | 995 | 2,000 | 1,243.75 |
| 1989-10-17 | 999 | 999 | 990 | 990 | 7,000 | 1,237.50 |
| 1989-10-16 | 990 | 999 | 990 | 999 | 9,000 | 1,248.75 |
| 1989-10-13 | 999 | 1,000 | 990 | 990 | 6,000 | 1,237.50 |
| 1989-10-12 | 1,000 | 1,000 | 1,000 | 1,000 | 16,000 | 1,250 |
| 1989-10-11 | 1,020 | 1,020 | 1,000 | 1,000 | 19,000 | 1,250 |
| 1989-10-09 | 1,010 | 1,020 | 1,010 | 1,010 | 15,000 | 1,262.50 |
| 1989-10-06 | 1,030 | 1,030 | 1,010 | 1,010 | 31,000 | 1,262.50 |
| 1989-10-05 | 1,010 | 1,040 | 1,010 | 1,040 | 31,000 | 1,300 |
| 1989-10-04 | 979 | 979 | 975 | 975 | 5,000 | 1,218.75 |
| 1989-10-03 | 969 | 970 | 961 | 970 | 9,000 | 1,212.50 |
| 1989-10-02 | 961 | 961 | 960 | 960 | 17,000 | 1,200 |
| 1989-09-29 | 960 | 960 | 960 | 960 | 16,000 | 1,200 |
| 1989-09-28 | 968 | 968 | 968 | 968 | 1,000 | 1,210 |
| 1989-09-27 | 950 | 970 | 950 | 969 | 29,000 | 1,211.25 |
| 1989-09-26 | 960 | 960 | 960 | 960 | 2,000 | 1,200 |
| 1989-09-25 | 926 | 950 | 926 | 950 | 5,000 | 1,187.50 |
| 1989-09-21 | 940 | 940 | 940 | 940 | 1,000 | 1,175 |
| 1989-09-20 | 961 | 961 | 950 | 950 | 3,000 | 1,187.50 |
| 1989-09-19 | 960 | 960 | 960 | 960 | 3,000 | 1,200 |
| 1989-09-18 | 960 | 960 | 960 | 960 | 3,000 | 1,200 |
| 1989-09-14 | 960 | 960 | 960 | 960 | 4,000 | 1,200 |
| 1989-09-13 | 950 | 960 | 950 | 960 | 4,000 | 1,200 |
| 1989-09-12 | 950 | 960 | 950 | 960 | 33,000 | 1,200 |
| 1989-09-08 | 950 | 950 | 950 | 950 | 10,000 | 1,187.50 |
| 1989-09-07 | 949 | 950 | 945 | 950 | 14,000 | 1,187.50 |
| 1989-09-06 | 925 | 945 | 925 | 945 | 2,000 | 1,181.25 |
| 1989-09-05 | 929 | 929 | 925 | 925 | 12,000 | 1,156.25 |
| 1989-09-04 | 944 | 944 | 932 | 932 | 9,000 | 1,165 |
| 1989-09-01 | 947 | 947 | 946 | 946 | 10,000 | 1,182.50 |
| 1989-08-31 | 950 | 950 | 950 | 950 | 1,000 | 1,187.50 |
| 1989-08-30 | 949 | 950 | 949 | 950 | 9,000 | 1,187.50 |
| 1989-08-29 | 946 | 946 | 946 | 946 | 4,000 | 1,182.50 |
| 1989-08-28 | 950 | 950 | 950 | 950 | 8,000 | 1,187.50 |
| 1989-08-25 | 960 | 960 | 959 | 959 | 4,000 | 1,198.75 |
| 1989-08-24 | 950 | 950 | 950 | 950 | 4,000 | 1,187.50 |
| 1989-08-23 | 950 | 950 | 950 | 950 | 8,000 | 1,187.50 |
| 1989-08-22 | 949 | 960 | 949 | 950 | 31,000 | 1,187.50 |
| 1989-08-18 | 950 | 950 | 950 | 950 | 1,000 | 1,187.50 |
| 1989-08-17 | 950 | 950 | 950 | 950 | 9,000 | 1,187.50 |
| 1989-08-16 | 956 | 956 | 949 | 949 | 4,000 | 1,186.25 |
| 1989-08-15 | 935 | 956 | 935 | 940 | 144,000 | 1,175 |
| 1989-08-14 | 939 | 939 | 939 | 939 | 1,000 | 1,173.75 |
| 1989-08-11 | 933 | 940 | 932 | 940 | 40,000 | 1,175 |
| 1989-08-10 | 920 | 920 | 920 | 920 | 1,000 | 1,150 |
| 1989-08-09 | 930 | 930 | 930 | 930 | 10,000 | 1,162.50 |
| 1989-08-08 | 925 | 930 | 925 | 930 | 6,000 | 1,162.50 |
| 1989-08-07 | 935 | 935 | 935 | 935 | 2,000 | 1,168.75 |
| 1989-08-04 | 915 | 920 | 915 | 915 | 6,000 | 1,143.75 |
| 1989-08-03 | 905 | 920 | 905 | 920 | 15,000 | 1,150 |
| 1989-08-02 | 905 | 905 | 905 | 905 | 4,000 | 1,131.25 |
| 1989-08-01 | 910 | 925 | 905 | 905 | 77,000 | 1,131.25 |
| 1989-07-31 | 893 | 920 | 893 | 920 | 22,000 | 1,150 |
| 1989-07-28 | 890 | 890 | 890 | 890 | 5,000 | 1,112.50 |
| 1989-07-27 | 860 | 860 | 860 | 860 | 4,000 | 1,075 |
| 1989-07-26 | 860 | 870 | 855 | 870 | 4,000 | 1,087.50 |
| 1989-07-21 | 860 | 860 | 860 | 860 | 1,000 | 1,075 |
| 1989-07-19 | 880 | 880 | 880 | 880 | 1,000 | 1,100 |
| 1989-07-17 | 857 | 857 | 854 | 854 | 13,000 | 1,067.50 |
| 1989-07-14 | 858 | 859 | 855 | 855 | 13,000 | 1,068.75 |
| 1989-07-13 | 860 | 865 | 858 | 858 | 6,000 | 1,072.50 |
| 1989-07-12 | 870 | 870 | 870 | 870 | 1,000 | 1,087.50 |
| 1989-07-11 | 870 | 870 | 865 | 865 | 4,000 | 1,081.25 |
| 1989-07-07 | 879 | 880 | 879 | 880 | 4,000 | 1,100 |
| 1989-07-04 | 880 | 880 | 880 | 880 | 5,000 | 1,100 |
| 1989-06-29 | 867 | 867 | 867 | 867 | 2,000 | 1,083.75 |
| 1989-06-28 | 872 | 872 | 867 | 867 | 8,000 | 1,083.75 |
| 1989-06-27 | 872 | 872 | 855 | 855 | 5,000 | 1,068.75 |
| 1989-06-26 | 862 | 862 | 862 | 862 | 2,000 | 1,077.50 |
| 1989-06-23 | 852 | 852 | 852 | 852 | 1,000 | 1,065 |
| 1989-06-22 | 855 | 855 | 851 | 851 | 5,000 | 1,063.75 |
| 1989-06-21 | 870 | 870 | 855 | 855 | 3,000 | 1,068.75 |
| 1989-06-20 | 851 | 860 | 851 | 860 | 3,000 | 1,075 |
| 1989-06-19 | 859 | 859 | 850 | 850 | 3,000 | 1,062.50 |
| 1989-06-13 | 860 | 860 | 860 | 860 | 2,000 | 1,075 |
| 1989-06-12 | 866 | 866 | 860 | 860 | 3,000 | 1,075 |
| 1989-06-09 | 870 | 870 | 865 | 865 | 14,000 | 1,081.25 |
| 1989-06-07 | 870 | 870 | 870 | 870 | 3,000 | 1,087.50 |
| 1989-06-06 | 871 | 871 | 870 | 870 | 4,000 | 1,087.50 |
| 1989-06-05 | 876 | 876 | 876 | 876 | 1,000 | 1,095 |
| 1989-06-02 | 876 | 877 | 870 | 870 | 5,000 | 1,087.50 |
| 1989-06-01 | 878 | 878 | 877 | 877 | 3,000 | 1,096.25 |
| 1989-05-31 | 890 | 890 | 890 | 890 | 4,000 | 1,112.50 |
| 1989-05-30 | 890 | 890 | 890 | 890 | 7,000 | 1,112.50 |
| 1989-05-26 | 890 | 890 | 890 | 890 | 2,000 | 1,112.50 |
| 1989-05-24 | 890 | 890 | 890 | 890 | 3,000 | 1,112.50 |
| 1989-05-22 | 890 | 890 | 890 | 890 | 3,000 | 1,112.50 |
| 1989-05-19 | 890 | 890 | 890 | 890 | 1,000 | 1,112.50 |
| 1989-05-11 | 899 | 900 | 899 | 900 | 3,000 | 1,125 |
| 1989-05-09 | 901 | 901 | 900 | 900 | 6,000 | 1,125 |
| 1989-05-08 | 905 | 905 | 900 | 900 | 2,000 | 1,125 |
| 1989-05-01 | 880 | 880 | 880 | 880 | 2,000 | 1,100 |
| 1989-04-28 | 900 | 900 | 900 | 900 | 2,000 | 1,125 |
| 1989-04-26 | 900 | 900 | 900 | 900 | 4,000 | 1,125 |
| 1989-04-25 | 890 | 890 | 890 | 890 | 1,000 | 1,112.50 |
| 1989-04-24 | 890 | 890 | 890 | 890 | 1,000 | 1,112.50 |
| 1989-04-21 | 880 | 890 | 880 | 890 | 56,000 | 1,112.50 |
| 1989-04-18 | 860 | 860 | 860 | 860 | 3,000 | 1,075 |
| 1989-04-13 | 899 | 900 | 899 | 900 | 5,000 | 1,125 |
| 1989-04-12 | 865 | 865 | 865 | 865 | 1,000 | 1,081.25 |
| 1989-04-11 | 870 | 870 | 860 | 860 | 6,000 | 1,075 |
| 1989-04-10 | 871 | 871 | 865 | 865 | 11,000 | 1,081.25 |
| 1989-04-07 | 870 | 870 | 870 | 870 | 3,000 | 1,087.50 |
| 1989-04-06 | 866 | 866 | 866 | 866 | 8,000 | 1,082.50 |
| 1989-04-05 | 865 | 865 | 865 | 865 | 3,000 | 1,081.25 |
| 1989-04-04 | 860 | 860 | 860 | 860 | 5,000 | 1,075 |
| 1989-04-03 | 890 | 890 | 890 | 890 | 2,000 | 1,112.50 |
| 1989-03-31 | 910 | 910 | 910 | 910 | 5,000 | 1,137.50 |
| 1989-03-29 | 960 | 980 | 950 | 980 | 15,000 | 1,225 |
| 1989-03-28 | 930 | 960 | 930 | 950 | 44,000 | 1,187.50 |
| 1989-03-27 | 930 | 930 | 930 | 930 | 3,000 | 1,162.50 |
| 1989-03-24 | 920 | 940 | 910 | 940 | 95,000 | 1,175 |
| 1989-03-23 | 920 | 920 | 920 | 920 | 6,000 | 1,150 |
| 1989-03-20 | 920 | 930 | 920 | 930 | 5,000 | 1,162.50 |
| 1989-03-17 | 930 | 940 | 930 | 930 | 8,000 | 1,162.50 |
| 1989-03-16 | 925 | 930 | 915 | 930 | 15,000 | 1,162.50 |
| 1989-03-15 | 919 | 925 | 915 | 925 | 12,000 | 1,156.25 |
| 1989-03-14 | 920 | 920 | 920 | 920 | 77,000 | 1,150 |
| 1989-03-13 | 900 | 910 | 900 | 900 | 6,000 | 1,125 |
| 1989-03-10 | 881 | 881 | 881 | 881 | 1,000 | 1,101.25 |
| 1989-03-09 | 875 | 875 | 865 | 875 | 9,000 | 1,093.75 |
| 1989-03-07 | 890 | 890 | 875 | 875 | 8,000 | 1,093.75 |
| 1989-03-06 | 903 | 903 | 898 | 898 | 3,000 | 1,122.50 |
| 1989-03-03 | 903 | 903 | 903 | 903 | 2,000 | 1,128.75 |
| 1989-03-02 | 881 | 897 | 881 | 897 | 10,000 | 1,121.25 |
| 1989-03-01 | 884 | 884 | 880 | 880 | 3,000 | 1,100 |
| 1989-02-28 | 890 | 890 | 890 | 890 | 3,000 | 1,112.50 |
| 1989-02-27 | 894 | 895 | 894 | 895 | 2,000 | 1,118.75 |
| 1989-02-23 | 899 | 899 | 894 | 897 | 3,000 | 1,121.25 |
| 1989-02-22 | 900 | 900 | 900 | 900 | 6,000 | 1,125 |
| 1989-02-21 | 918 | 918 | 901 | 901 | 15,000 | 1,126.25 |
| 1989-02-20 | 917 | 917 | 917 | 917 | 5,000 | 1,146.25 |
| 1989-02-16 | 927 | 927 | 927 | 927 | 2,000 | 1,158.75 |
| 1989-02-15 | 930 | 937 | 930 | 937 | 16,000 | 1,171.25 |
| 1989-02-14 | 905 | 917 | 905 | 917 | 5,000 | 1,146.25 |
| 1989-02-13 | 907 | 907 | 907 | 907 | 5,000 | 1,133.75 |
| 1989-02-09 | 938 | 938 | 937 | 937 | 4,000 | 1,171.25 |
| 1989-02-08 | 940 | 940 | 940 | 940 | 16,000 | 1,175 |
| 1989-02-07 | 940 | 940 | 940 | 940 | 8,000 | 1,175 |
| 1989-02-06 | 954 | 954 | 944 | 950 | 4,000 | 1,187.50 |
| 1989-02-03 | 945 | 960 | 945 | 955 | 19,000 | 1,193.75 |
| 1989-02-02 | 940 | 958 | 935 | 955 | 46,000 | 1,193.75 |
| 1989-02-01 | 917 | 940 | 917 | 940 | 31,000 | 1,175 |
| 1989-01-31 | 915 | 920 | 914 | 914 | 11,000 | 1,142.50 |
| 1989-01-30 | 911 | 916 | 911 | 916 | 9,000 | 1,145 |
| 1989-01-28 | 880 | 910 | 880 | 910 | 11,000 | 1,137.50 |
| 1989-01-27 | 871 | 880 | 870 | 880 | 12,000 | 1,100 |
| 1989-01-26 | 871 | 871 | 870 | 870 | 7,000 | 1,087.50 |
| 1989-01-25 | 870 | 870 | 870 | 870 | 1,000 | 1,087.50 |
| 1989-01-24 | 870 | 870 | 860 | 860 | 9,000 | 1,075 |
| 1989-01-23 | 870 | 870 | 870 | 870 | 2,000 | 1,087.50 |
| 1989-01-20 | 866 | 870 | 866 | 870 | 4,000 | 1,087.50 |
| 1989-01-19 | 860 | 861 | 860 | 861 | 5,000 | 1,076.25 |
| 1989-01-18 | 860 | 860 | 860 | 860 | 3,000 | 1,075 |
| 1989-01-17 | 860 | 860 | 860 | 860 | 27,000 | 1,075 |
| 1989-01-12 | 860 | 860 | 860 | 860 | 8,000 | 1,075 |
| 1989-01-11 | 860 | 860 | 860 | 860 | 10,000 | 1,075 |
| 1989-01-10 | 869 | 869 | 869 | 869 | 1,000 | 1,086.25 |
| 1989-01-09 | 860 | 860 | 860 | 860 | 2,000 | 1,075 |
| 1989-01-06 | 857 | 857 | 857 | 857 | 2,000 | 1,071.25 |
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
