2216 カンロ(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 620 | 620 | 620 | 620 | 3,000 | 775 |
| 1990-12-26 | 620 | 620 | 620 | 620 | 3,000 | 775 |
| 1990-12-25 | 635 | 635 | 625 | 625 | 6,000 | 781.25 |
| 1990-12-21 | 635 | 635 | 635 | 635 | 8,000 | 793.75 |
| 1990-12-20 | 650 | 650 | 640 | 640 | 6,000 | 800 |
| 1990-12-19 | 641 | 641 | 640 | 640 | 3,000 | 800 |
| 1990-12-18 | 640 | 640 | 638 | 638 | 4,000 | 797.50 |
| 1990-12-17 | 653 | 653 | 650 | 650 | 9,000 | 812.50 |
| 1990-12-10 | 643 | 643 | 643 | 643 | 1,000 | 803.75 |
| 1990-12-07 | 630 | 638 | 630 | 638 | 5,000 | 797.50 |
| 1990-12-05 | 650 | 650 | 630 | 630 | 4,000 | 787.50 |
| 1990-12-04 | 668 | 668 | 650 | 650 | 6,000 | 812.50 |
| 1990-12-03 | 670 | 670 | 670 | 670 | 1,000 | 837.50 |
| 1990-11-30 | 650 | 650 | 645 | 650 | 10,000 | 812.50 |
| 1990-11-29 | 675 | 676 | 651 | 651 | 16,000 | 813.75 |
| 1990-11-28 | 680 | 680 | 679 | 680 | 15,000 | 850 |
| 1990-11-27 | 680 | 680 | 679 | 679 | 3,000 | 848.75 |
| 1990-11-26 | 680 | 680 | 680 | 680 | 6,000 | 850 |
| 1990-11-22 | 670 | 670 | 670 | 670 | 2,000 | 837.50 |
| 1990-11-21 | 710 | 710 | 700 | 700 | 2,000 | 875 |
| 1990-11-16 | 730 | 730 | 730 | 730 | 3,000 | 912.50 |
| 1990-11-15 | 730 | 730 | 730 | 730 | 1,000 | 912.50 |
| 1990-11-14 | 740 | 740 | 730 | 730 | 4,000 | 912.50 |
| 1990-11-13 | 730 | 730 | 730 | 730 | 3,000 | 912.50 |
| 1990-11-02 | 760 | 760 | 760 | 760 | 2,000 | 950 |
| 1990-11-01 | 770 | 770 | 770 | 770 | 1,000 | 962.50 |
| 1990-10-31 | 770 | 780 | 770 | 780 | 2,000 | 975 |
| 1990-10-29 | 760 | 760 | 760 | 760 | 1,000 | 950 |
| 1990-10-26 | 750 | 750 | 750 | 750 | 2,000 | 937.50 |
| 1990-10-22 | 760 | 760 | 760 | 760 | 3,000 | 950 |
| 1990-10-19 | 750 | 750 | 750 | 750 | 3,000 | 937.50 |
| 1990-10-17 | 700 | 700 | 700 | 700 | 1,000 | 875 |
| 1990-10-16 | 700 | 700 | 700 | 700 | 4,000 | 875 |
| 1990-10-15 | 681 | 700 | 681 | 700 | 3,000 | 875 |
| 1990-10-12 | 685 | 685 | 680 | 680 | 10,000 | 850 |
| 1990-10-09 | 692 | 692 | 692 | 692 | 3,000 | 865 |
| 1990-10-08 | 683 | 683 | 683 | 683 | 1,000 | 853.75 |
| 1990-10-04 | 680 | 687 | 680 | 682 | 6,000 | 852.50 |
| 1990-10-03 | 680 | 697 | 680 | 697 | 3,000 | 871.25 |
| 1990-10-02 | 690 | 690 | 690 | 690 | 3,000 | 862.50 |
| 1990-10-01 | 730 | 730 | 730 | 730 | 1,000 | 912.50 |
| 1990-09-27 | 760 | 760 | 740 | 740 | 8,000 | 925 |
| 1990-09-26 | 790 | 790 | 777 | 777 | 5,000 | 971.25 |
| 1990-09-25 | 770 | 770 | 770 | 770 | 1,000 | 962.50 |
| 1990-09-21 | 760 | 760 | 750 | 750 | 5,000 | 937.50 |
| 1990-09-19 | 781 | 781 | 760 | 760 | 6,000 | 950 |
| 1990-09-13 | 771 | 773 | 771 | 773 | 6,000 | 966.25 |
| 1990-09-11 | 766 | 766 | 766 | 766 | 1,000 | 957.50 |
| 1990-09-07 | 765 | 765 | 765 | 765 | 1,000 | 956.25 |
| 1990-09-06 | 795 | 795 | 775 | 775 | 11,000 | 968.75 |
| 1990-09-05 | 805 | 805 | 800 | 800 | 6,000 | 1,000 |
| 1990-09-03 | 795 | 795 | 795 | 795 | 1,000 | 993.75 |
| 1990-08-28 | 781 | 785 | 781 | 785 | 6,000 | 981.25 |
| 1990-08-27 | 759 | 760 | 759 | 760 | 8,000 | 950 |
| 1990-08-24 | 800 | 800 | 785 | 785 | 11,000 | 981.25 |
| 1990-08-23 | 810 | 810 | 810 | 810 | 6,000 | 1,012.50 |
| 1990-08-22 | 830 | 840 | 830 | 840 | 4,000 | 1,050 |
| 1990-08-21 | 870 | 870 | 870 | 870 | 2,000 | 1,087.50 |
| 1990-08-20 | 899 | 899 | 880 | 880 | 5,000 | 1,100 |
| 1990-08-17 | 920 | 920 | 899 | 899 | 10,000 | 1,123.75 |
| 1990-08-16 | 911 | 920 | 911 | 920 | 4,000 | 1,150 |
| 1990-08-15 | 902 | 910 | 902 | 910 | 7,000 | 1,137.50 |
| 1990-08-14 | 910 | 910 | 900 | 910 | 8,000 | 1,137.50 |
| 1990-08-13 | 926 | 926 | 910 | 910 | 11,000 | 1,137.50 |
| 1990-08-09 | 921 | 922 | 921 | 922 | 3,000 | 1,152.50 |
| 1990-08-08 | 930 | 930 | 920 | 920 | 4,000 | 1,150 |
| 1990-08-07 | 950 | 950 | 929 | 929 | 6,000 | 1,161.25 |
| 1990-08-06 | 959 | 959 | 959 | 959 | 3,000 | 1,198.75 |
| 1990-08-03 | 999 | 999 | 999 | 999 | 1,000 | 1,248.75 |
| 1990-08-02 | 999 | 999 | 999 | 999 | 1,000 | 1,248.75 |
| 1990-08-01 | 999 | 999 | 999 | 999 | 4,000 | 1,248.75 |
| 1990-07-31 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,262.50 |
| 1990-07-27 | 1,020 | 1,020 | 1,020 | 1,020 | 9,000 | 1,275 |
| 1990-07-26 | 1,010 | 1,020 | 1,010 | 1,010 | 9,000 | 1,262.50 |
| 1990-07-25 | 1,000 | 1,010 | 1,000 | 1,010 | 5,000 | 1,262.50 |
| 1990-07-24 | 1,000 | 1,010 | 1,000 | 1,010 | 8,000 | 1,262.50 |
| 1990-07-20 | 1,060 | 1,060 | 1,040 | 1,040 | 6,000 | 1,300 |
| 1990-07-19 | 1,060 | 1,060 | 1,050 | 1,060 | 17,000 | 1,325 |
| 1990-07-18 | 1,010 | 1,020 | 1,010 | 1,020 | 6,000 | 1,275 |
| 1990-07-17 | 1,070 | 1,070 | 1,060 | 1,070 | 6,000 | 1,337.50 |
| 1990-07-16 | 1,090 | 1,090 | 1,080 | 1,080 | 10,000 | 1,350 |
| 1990-07-13 | 1,060 | 1,070 | 1,060 | 1,070 | 31,000 | 1,337.50 |
| 1990-07-12 | 1,030 | 1,050 | 1,030 | 1,050 | 32,000 | 1,312.50 |
| 1990-07-11 | 1,020 | 1,040 | 1,000 | 1,020 | 36,000 | 1,275 |
| 1990-07-10 | 1,010 | 1,020 | 1,010 | 1,010 | 23,000 | 1,262.50 |
| 1990-07-09 | 1,010 | 1,030 | 990 | 990 | 24,000 | 1,237.50 |
| 1990-07-06 | 993 | 993 | 993 | 993 | 3,000 | 1,241.25 |
| 1990-07-05 | 953 | 953 | 953 | 953 | 1,000 | 1,191.25 |
| 1990-07-04 | 960 | 960 | 952 | 952 | 3,000 | 1,190 |
| 1990-07-03 | 960 | 960 | 951 | 951 | 3,000 | 1,188.75 |
| 1990-07-02 | 950 | 950 | 945 | 950 | 16,000 | 1,187.50 |
| 1990-06-29 | 949 | 949 | 949 | 949 | 10,000 | 1,186.25 |
| 1990-06-28 | 950 | 950 | 949 | 949 | 3,000 | 1,186.25 |
| 1990-06-27 | 948 | 948 | 933 | 933 | 2,000 | 1,166.25 |
| 1990-06-26 | 959 | 959 | 948 | 948 | 4,000 | 1,185 |
| 1990-06-25 | 965 | 965 | 965 | 965 | 2,000 | 1,206.25 |
| 1990-06-22 | 955 | 960 | 955 | 960 | 9,000 | 1,200 |
| 1990-06-21 | 955 | 955 | 950 | 950 | 13,000 | 1,187.50 |
| 1990-06-20 | 950 | 950 | 945 | 950 | 5,000 | 1,187.50 |
| 1990-06-19 | 945 | 945 | 945 | 945 | 5,000 | 1,181.25 |
| 1990-06-18 | 936 | 946 | 936 | 940 | 7,000 | 1,175 |
| 1990-06-15 | 935 | 935 | 935 | 935 | 2,000 | 1,168.75 |
| 1990-06-13 | 930 | 930 | 927 | 927 | 6,000 | 1,158.75 |
| 1990-06-12 | 926 | 926 | 926 | 926 | 7,000 | 1,157.50 |
| 1990-06-11 | 950 | 950 | 950 | 950 | 2,000 | 1,187.50 |
| 1990-06-08 | 939 | 939 | 920 | 939 | 16,000 | 1,173.75 |
| 1990-06-07 | 951 | 951 | 950 | 950 | 10,000 | 1,187.50 |
| 1990-06-06 | 959 | 959 | 955 | 955 | 2,000 | 1,193.75 |
| 1990-06-05 | 959 | 959 | 959 | 959 | 8,000 | 1,198.75 |
| 1990-06-04 | 999 | 999 | 999 | 999 | 2,000 | 1,248.75 |
| 1990-06-01 | 1,000 | 1,010 | 1,000 | 1,000 | 17,000 | 1,250 |
| 1990-05-31 | 950 | 1,000 | 931 | 1,000 | 70,000 | 1,250 |
| 1990-05-30 | 939 | 950 | 939 | 950 | 7,000 | 1,187.50 |
| 1990-05-29 | 949 | 949 | 949 | 949 | 3,000 | 1,186.25 |
| 1990-05-28 | 951 | 955 | 950 | 950 | 4,000 | 1,187.50 |
| 1990-05-25 | 960 | 960 | 950 | 950 | 4,000 | 1,187.50 |
| 1990-05-24 | 955 | 970 | 955 | 960 | 10,000 | 1,200 |
| 1990-05-23 | 965 | 970 | 965 | 970 | 10,000 | 1,212.50 |
| 1990-05-22 | 974 | 974 | 962 | 970 | 10,000 | 1,212.50 |
| 1990-05-21 | 978 | 978 | 978 | 978 | 1,000 | 1,222.50 |
| 1990-05-18 | 969 | 979 | 969 | 979 | 2,000 | 1,223.75 |
| 1990-05-17 | 979 | 979 | 979 | 979 | 1,000 | 1,223.75 |
| 1990-05-14 | 980 | 980 | 980 | 980 | 5,000 | 1,225 |
| 1990-05-11 | 955 | 955 | 955 | 955 | 5,000 | 1,193.75 |
| 1990-05-09 | 900 | 901 | 899 | 899 | 12,000 | 1,123.75 |
| 1990-05-08 | 880 | 880 | 875 | 875 | 11,000 | 1,093.75 |
| 1990-05-07 | 875 | 875 | 875 | 875 | 1,000 | 1,093.75 |
| 1990-05-01 | 855 | 855 | 855 | 855 | 10,000 | 1,068.75 |
| 1990-04-27 | 875 | 875 | 875 | 875 | 1,000 | 1,093.75 |
| 1990-04-26 | 890 | 890 | 880 | 880 | 8,000 | 1,100 |
| 1990-04-25 | 870 | 870 | 870 | 870 | 1,000 | 1,087.50 |
| 1990-04-24 | 865 | 865 | 860 | 865 | 5,000 | 1,081.25 |
| 1990-04-23 | 860 | 865 | 860 | 865 | 5,000 | 1,081.25 |
| 1990-04-20 | 861 | 861 | 860 | 860 | 7,000 | 1,075 |
| 1990-04-19 | 879 | 879 | 850 | 850 | 5,000 | 1,062.50 |
| 1990-04-18 | 870 | 870 | 869 | 869 | 2,000 | 1,086.25 |
| 1990-04-17 | 870 | 870 | 870 | 870 | 2,000 | 1,087.50 |
| 1990-04-13 | 890 | 890 | 890 | 890 | 7,000 | 1,112.50 |
| 1990-04-12 | 880 | 880 | 880 | 880 | 6,000 | 1,100 |
| 1990-04-11 | 890 | 890 | 890 | 890 | 2,000 | 1,112.50 |
| 1990-04-10 | 866 | 880 | 865 | 880 | 6,000 | 1,100 |
| 1990-04-09 | 841 | 860 | 841 | 860 | 6,000 | 1,075 |
| 1990-04-06 | 830 | 830 | 820 | 830 | 13,000 | 1,037.50 |
| 1990-04-04 | 890 | 890 | 890 | 890 | 4,000 | 1,112.50 |
| 1990-04-03 | 900 | 900 | 900 | 900 | 4,000 | 1,125 |
| 1990-04-02 | 1,010 | 1,010 | 950 | 950 | 9,000 | 1,187.50 |
| 1990-03-30 | 1,010 | 1,010 | 1,000 | 1,000 | 17,000 | 1,250 |
| 1990-03-29 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,250 |
| 1990-03-28 | 970 | 999 | 970 | 999 | 4,000 | 1,248.75 |
| 1990-03-27 | 970 | 970 | 970 | 970 | 1,000 | 1,212.50 |
| 1990-03-26 | 950 | 950 | 950 | 950 | 3,000 | 1,187.50 |
| 1990-03-23 | 969 | 969 | 950 | 950 | 9,000 | 1,187.50 |
| 1990-03-22 | 985 | 985 | 969 | 969 | 22,000 | 1,211.25 |
| 1990-03-19 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,337.50 |
| 1990-03-16 | 1,080 | 1,090 | 1,050 | 1,050 | 31,000 | 1,312.50 |
| 1990-03-15 | 1,080 | 1,090 | 1,080 | 1,090 | 12,000 | 1,362.50 |
| 1990-03-14 | 1,100 | 1,100 | 1,080 | 1,100 | 11,000 | 1,375 |
| 1990-03-13 | 1,130 | 1,150 | 1,060 | 1,060 | 21,000 | 1,325 |
| 1990-03-12 | 1,130 | 1,130 | 1,130 | 1,130 | 9,000 | 1,412.50 |
| 1990-03-09 | 1,100 | 1,130 | 1,100 | 1,110 | 10,000 | 1,387.50 |
| 1990-03-08 | 1,070 | 1,100 | 1,060 | 1,100 | 5,000 | 1,375 |
| 1990-03-07 | 1,110 | 1,120 | 1,060 | 1,060 | 20,000 | 1,325 |
| 1990-03-06 | 1,110 | 1,130 | 1,110 | 1,110 | 22,000 | 1,387.50 |
| 1990-03-05 | 1,110 | 1,130 | 1,110 | 1,130 | 3,000 | 1,412.50 |
| 1990-03-02 | 1,070 | 1,110 | 1,070 | 1,110 | 11,000 | 1,387.50 |
| 1990-03-01 | 1,070 | 1,110 | 1,070 | 1,090 | 4,000 | 1,362.50 |
| 1990-02-28 | 1,060 | 1,120 | 1,060 | 1,090 | 10,000 | 1,362.50 |
| 1990-02-27 | 1,030 | 1,050 | 1,030 | 1,050 | 13,000 | 1,312.50 |
| 1990-02-26 | 1,010 | 1,030 | 1,010 | 1,020 | 39,000 | 1,275 |
| 1990-02-23 | 1,070 | 1,090 | 1,070 | 1,090 | 11,000 | 1,362.50 |
| 1990-02-22 | 1,090 | 1,100 | 1,070 | 1,080 | 70,000 | 1,350 |
| 1990-02-21 | 1,110 | 1,130 | 1,100 | 1,100 | 51,000 | 1,375 |
| 1990-02-20 | 1,090 | 1,110 | 1,090 | 1,110 | 18,000 | 1,387.50 |
| 1990-02-19 | 1,100 | 1,170 | 1,100 | 1,170 | 35,000 | 1,462.50 |
| 1990-02-16 | 1,160 | 1,200 | 1,150 | 1,160 | 29,000 | 1,450 |
| 1990-02-15 | 1,200 | 1,200 | 1,190 | 1,200 | 105,000 | 1,500 |
| 1990-02-14 | 1,220 | 1,230 | 1,200 | 1,200 | 149,000 | 1,500 |
| 1990-02-13 | 1,280 | 1,280 | 1,200 | 1,200 | 26,000 | 1,500 |
| 1990-02-09 | 1,270 | 1,280 | 1,260 | 1,280 | 123,000 | 1,600 |
| 1990-02-08 | 1,210 | 1,290 | 1,210 | 1,290 | 348,000 | 1,612.50 |
| 1990-02-07 | 1,190 | 1,230 | 1,180 | 1,200 | 337,000 | 1,500 |
| 1990-02-06 | 1,150 | 1,170 | 1,140 | 1,170 | 173,000 | 1,462.50 |
| 1990-02-05 | 1,140 | 1,150 | 1,130 | 1,130 | 102,000 | 1,412.50 |
| 1990-02-02 | 1,100 | 1,140 | 1,100 | 1,120 | 51,000 | 1,400 |
| 1990-02-01 | 1,110 | 1,120 | 1,090 | 1,110 | 24,000 | 1,387.50 |
| 1990-01-31 | 1,090 | 1,120 | 1,090 | 1,120 | 26,000 | 1,400 |
| 1990-01-30 | 1,090 | 1,110 | 1,080 | 1,110 | 31,000 | 1,387.50 |
| 1990-01-29 | 1,090 | 1,100 | 1,090 | 1,090 | 17,000 | 1,362.50 |
| 1990-01-26 | 1,090 | 1,110 | 1,080 | 1,080 | 43,000 | 1,350 |
| 1990-01-25 | 1,040 | 1,080 | 1,040 | 1,050 | 11,000 | 1,312.50 |
| 1990-01-24 | 1,040 | 1,040 | 1,020 | 1,020 | 10,000 | 1,275 |
| 1990-01-23 | 1,030 | 1,040 | 1,030 | 1,040 | 2,000 | 1,300 |
| 1990-01-22 | 1,050 | 1,050 | 1,010 | 1,010 | 29,000 | 1,262.50 |
| 1990-01-19 | 1,020 | 1,020 | 1,000 | 1,010 | 6,000 | 1,262.50 |
| 1990-01-18 | 1,000 | 1,030 | 1,000 | 1,030 | 22,000 | 1,287.50 |
| 1990-01-16 | 1,010 | 1,020 | 1,010 | 1,020 | 3,000 | 1,275 |
| 1990-01-12 | 1,010 | 1,030 | 1,010 | 1,030 | 7,000 | 1,287.50 |
| 1990-01-09 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,300 |
| 1990-01-08 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,287.50 |
| 1990-01-05 | 1,030 | 1,030 | 1,030 | 1,030 | 38,000 | 1,287.50 |
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
