2216 カンロ(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-24 | 612 | 612 | 610 | 610 | 5,000 | 762.50 |
| 1991-12-20 | 610 | 615 | 610 | 610 | 13,000 | 762.50 |
| 1991-12-19 | 610 | 615 | 610 | 610 | 7,000 | 762.50 |
| 1991-12-18 | 620 | 620 | 600 | 610 | 14,000 | 762.50 |
| 1991-12-17 | 620 | 620 | 620 | 620 | 1,000 | 775 |
| 1991-12-16 | 620 | 625 | 620 | 625 | 10,000 | 781.25 |
| 1991-12-13 | 603 | 620 | 603 | 620 | 3,000 | 775 |
| 1991-12-12 | 610 | 610 | 610 | 610 | 3,000 | 762.50 |
| 1991-12-11 | 619 | 619 | 600 | 600 | 3,000 | 750 |
| 1991-12-10 | 620 | 628 | 620 | 620 | 8,000 | 775 |
| 1991-12-09 | 649 | 649 | 620 | 620 | 10,000 | 775 |
| 1991-12-06 | 630 | 650 | 630 | 650 | 6,000 | 812.50 |
| 1991-12-05 | 630 | 635 | 630 | 630 | 5,000 | 787.50 |
| 1991-12-04 | 630 | 630 | 630 | 630 | 2,000 | 787.50 |
| 1991-12-03 | 630 | 630 | 630 | 630 | 2,000 | 787.50 |
| 1991-11-29 | 630 | 630 | 630 | 630 | 1,000 | 787.50 |
| 1991-11-28 | 620 | 620 | 620 | 620 | 2,000 | 775 |
| 1991-11-27 | 620 | 620 | 620 | 620 | 1,000 | 775 |
| 1991-11-26 | 620 | 620 | 620 | 620 | 4,000 | 775 |
| 1991-11-25 | 610 | 610 | 600 | 600 | 5,000 | 750 |
| 1991-11-22 | 620 | 620 | 620 | 620 | 1,000 | 775 |
| 1991-11-20 | 650 | 650 | 650 | 650 | 2,000 | 812.50 |
| 1991-11-19 | 651 | 651 | 650 | 650 | 3,000 | 812.50 |
| 1991-11-18 | 670 | 670 | 650 | 650 | 25,000 | 812.50 |
| 1991-11-13 | 670 | 670 | 670 | 670 | 2,000 | 837.50 |
| 1991-11-12 | 670 | 670 | 670 | 670 | 1,000 | 837.50 |
| 1991-11-11 | 670 | 670 | 670 | 670 | 1,000 | 837.50 |
| 1991-11-08 | 660 | 660 | 660 | 660 | 1,000 | 825 |
| 1991-10-31 | 669 | 669 | 669 | 669 | 1,000 | 836.25 |
| 1991-10-30 | 670 | 670 | 670 | 670 | 3,000 | 837.50 |
| 1991-10-29 | 669 | 669 | 645 | 645 | 8,000 | 806.25 |
| 1991-10-28 | 670 | 670 | 670 | 670 | 6,000 | 837.50 |
| 1991-10-25 | 660 | 660 | 651 | 651 | 3,000 | 813.75 |
| 1991-10-24 | 655 | 660 | 655 | 660 | 13,000 | 825 |
| 1991-10-23 | 655 | 655 | 655 | 655 | 5,000 | 818.75 |
| 1991-10-21 | 656 | 656 | 655 | 655 | 2,000 | 818.75 |
| 1991-10-18 | 658 | 658 | 655 | 655 | 2,000 | 818.75 |
| 1991-10-17 | 651 | 651 | 650 | 650 | 3,000 | 812.50 |
| 1991-10-15 | 640 | 640 | 640 | 640 | 5,000 | 800 |
| 1991-10-14 | 650 | 650 | 650 | 650 | 1,000 | 812.50 |
| 1991-10-09 | 650 | 650 | 650 | 650 | 4,000 | 812.50 |
| 1991-10-03 | 641 | 641 | 641 | 641 | 1,000 | 801.25 |
| 1991-10-02 | 641 | 641 | 640 | 640 | 11,000 | 800 |
| 1991-10-01 | 640 | 640 | 640 | 640 | 12,000 | 800 |
| 1991-09-30 | 650 | 650 | 640 | 640 | 4,000 | 800 |
| 1991-09-27 | 640 | 640 | 640 | 640 | 12,000 | 800 |
| 1991-09-26 | 640 | 640 | 640 | 640 | 2,000 | 800 |
| 1991-09-24 | 595 | 595 | 595 | 595 | 8,000 | 743.75 |
| 1991-09-20 | 625 | 625 | 615 | 615 | 3,000 | 768.75 |
| 1991-09-19 | 630 | 630 | 625 | 625 | 4,000 | 781.25 |
| 1991-09-18 | 630 | 630 | 630 | 630 | 3,000 | 787.50 |
| 1991-09-17 | 631 | 631 | 630 | 630 | 16,000 | 787.50 |
| 1991-09-13 | 640 | 640 | 630 | 630 | 13,000 | 787.50 |
| 1991-09-11 | 640 | 640 | 640 | 640 | 10,000 | 800 |
| 1991-09-09 | 640 | 640 | 640 | 640 | 3,000 | 800 |
| 1991-09-06 | 640 | 640 | 640 | 640 | 11,000 | 800 |
| 1991-09-05 | 640 | 640 | 640 | 640 | 2,000 | 800 |
| 1991-09-04 | 640 | 640 | 640 | 640 | 5,000 | 800 |
| 1991-09-03 | 640 | 644 | 640 | 644 | 5,000 | 805 |
| 1991-08-26 | 644 | 644 | 644 | 644 | 2,000 | 805 |
| 1991-08-23 | 634 | 634 | 634 | 634 | 1,000 | 792.50 |
| 1991-08-15 | 635 | 635 | 635 | 635 | 3,000 | 793.75 |
| 1991-08-12 | 605 | 605 | 605 | 605 | 2,000 | 756.25 |
| 1991-08-02 | 623 | 623 | 605 | 605 | 11,000 | 756.25 |
| 1991-07-26 | 663 | 663 | 663 | 663 | 3,000 | 828.75 |
| 1991-07-25 | 655 | 655 | 655 | 655 | 1,000 | 818.75 |
| 1991-07-17 | 675 | 675 | 675 | 675 | 2,000 | 843.75 |
| 1991-07-16 | 675 | 675 | 675 | 675 | 2,000 | 843.75 |
| 1991-07-15 | 675 | 675 | 675 | 675 | 2,000 | 843.75 |
| 1991-07-12 | 680 | 680 | 680 | 680 | 1,000 | 850 |
| 1991-07-08 | 673 | 673 | 673 | 673 | 3,000 | 841.25 |
| 1991-07-05 | 700 | 700 | 690 | 690 | 6,000 | 862.50 |
| 1991-07-03 | 680 | 700 | 680 | 700 | 3,000 | 875 |
| 1991-07-01 | 690 | 690 | 690 | 690 | 1,000 | 862.50 |
| 1991-06-27 | 700 | 700 | 700 | 700 | 1,000 | 875 |
| 1991-06-26 | 720 | 720 | 720 | 720 | 2,000 | 900 |
| 1991-06-19 | 720 | 720 | 720 | 720 | 1,000 | 900 |
| 1991-06-17 | 740 | 740 | 740 | 740 | 1,000 | 925 |
| 1991-06-14 | 730 | 730 | 730 | 730 | 1,000 | 912.50 |
| 1991-06-13 | 700 | 710 | 700 | 710 | 33,000 | 887.50 |
| 1991-06-05 | 710 | 710 | 710 | 710 | 4,000 | 887.50 |
| 1991-05-29 | 700 | 710 | 700 | 710 | 2,000 | 887.50 |
| 1991-05-28 | 700 | 700 | 700 | 700 | 1,000 | 875 |
| 1991-05-24 | 720 | 720 | 710 | 710 | 3,000 | 887.50 |
| 1991-05-23 | 710 | 710 | 710 | 710 | 1,000 | 887.50 |
| 1991-05-20 | 700 | 700 | 700 | 700 | 1,000 | 875 |
| 1991-05-16 | 730 | 730 | 730 | 730 | 3,000 | 912.50 |
| 1991-05-14 | 730 | 730 | 730 | 730 | 2,000 | 912.50 |
| 1991-05-10 | 729 | 749 | 728 | 744 | 9,000 | 930 |
| 1991-05-09 | 728 | 728 | 728 | 728 | 1,000 | 910 |
| 1991-05-08 | 720 | 720 | 720 | 720 | 2,000 | 900 |
| 1991-05-07 | 720 | 720 | 720 | 720 | 4,000 | 900 |
| 1991-05-01 | 739 | 739 | 739 | 739 | 2,000 | 923.75 |
| 1991-04-30 | 740 | 740 | 740 | 740 | 32,000 | 925 |
| 1991-04-26 | 740 | 740 | 740 | 740 | 3,000 | 925 |
| 1991-04-25 | 739 | 739 | 739 | 739 | 1,000 | 923.75 |
| 1991-04-22 | 740 | 745 | 740 | 745 | 4,000 | 931.25 |
| 1991-04-19 | 731 | 740 | 730 | 740 | 11,000 | 925 |
| 1991-04-18 | 732 | 740 | 723 | 723 | 8,000 | 903.75 |
| 1991-04-11 | 682 | 692 | 681 | 692 | 5,000 | 865 |
| 1991-04-10 | 681 | 681 | 681 | 681 | 1,000 | 851.25 |
| 1991-04-09 | 683 | 683 | 676 | 678 | 9,000 | 847.50 |
| 1991-04-08 | 690 | 690 | 671 | 673 | 12,000 | 841.25 |
| 1991-04-05 | 699 | 699 | 699 | 699 | 2,000 | 873.75 |
| 1991-04-03 | 729 | 729 | 728 | 728 | 4,000 | 910 |
| 1991-04-02 | 730 | 730 | 730 | 730 | 1,000 | 912.50 |
| 1991-04-01 | 750 | 750 | 750 | 750 | 5,000 | 937.50 |
| 1991-03-28 | 731 | 750 | 731 | 750 | 6,000 | 937.50 |
| 1991-03-27 | 730 | 731 | 730 | 731 | 5,000 | 913.75 |
| 1991-03-26 | 711 | 711 | 710 | 710 | 2,000 | 887.50 |
| 1991-03-25 | 701 | 701 | 701 | 701 | 1,000 | 876.25 |
| 1991-03-22 | 697 | 700 | 697 | 700 | 3,000 | 875 |
| 1991-03-20 | 696 | 696 | 696 | 696 | 2,000 | 870 |
| 1991-03-19 | 694 | 696 | 694 | 695 | 26,000 | 868.75 |
| 1991-03-18 | 695 | 695 | 695 | 695 | 6,000 | 868.75 |
| 1991-03-15 | 698 | 698 | 698 | 698 | 1,000 | 872.50 |
| 1991-03-14 | 700 | 700 | 700 | 700 | 3,000 | 875 |
| 1991-03-13 | 700 | 700 | 700 | 700 | 3,000 | 875 |
| 1991-03-12 | 670 | 680 | 670 | 680 | 16,000 | 850 |
| 1991-03-11 | 681 | 690 | 681 | 681 | 5,000 | 851.25 |
| 1991-03-08 | 690 | 690 | 680 | 680 | 16,000 | 850 |
| 1991-03-07 | 690 | 690 | 690 | 690 | 2,000 | 862.50 |
| 1991-03-06 | 695 | 695 | 695 | 695 | 3,000 | 868.75 |
| 1991-03-05 | 685 | 685 | 685 | 685 | 4,000 | 856.25 |
| 1991-03-04 | 671 | 680 | 671 | 680 | 2,000 | 850 |
| 1991-03-01 | 687 | 687 | 680 | 680 | 2,000 | 850 |
| 1991-02-27 | 700 | 700 | 700 | 700 | 3,000 | 875 |
| 1991-02-26 | 680 | 695 | 680 | 695 | 6,000 | 868.75 |
| 1991-02-25 | 680 | 680 | 680 | 680 | 5,000 | 850 |
| 1991-02-22 | 680 | 680 | 680 | 680 | 1,000 | 850 |
| 1991-02-20 | 685 | 685 | 684 | 684 | 9,000 | 855 |
| 1991-02-19 | 685 | 685 | 685 | 685 | 3,000 | 856.25 |
| 1991-02-18 | 685 | 685 | 685 | 685 | 5,000 | 856.25 |
| 1991-02-14 | 685 | 685 | 685 | 685 | 2,000 | 856.25 |
| 1991-02-13 | 676 | 676 | 676 | 676 | 1,000 | 845 |
| 1991-02-12 | 655 | 680 | 655 | 680 | 3,000 | 850 |
| 1991-02-08 | 615 | 635 | 615 | 635 | 3,000 | 793.75 |
| 1991-02-07 | 615 | 634 | 613 | 634 | 15,000 | 792.50 |
| 1991-02-06 | 615 | 615 | 615 | 615 | 14,000 | 768.75 |
| 1991-02-04 | 615 | 615 | 615 | 615 | 2,000 | 768.75 |
| 1991-01-30 | 615 | 615 | 615 | 615 | 1,000 | 768.75 |
| 1991-01-29 | 615 | 615 | 615 | 615 | 2,000 | 768.75 |
| 1991-01-28 | 620 | 620 | 619 | 619 | 3,000 | 773.75 |
| 1991-01-25 | 620 | 620 | 620 | 620 | 4,000 | 775 |
| 1991-01-09 | 620 | 620 | 620 | 620 | 6,000 | 775 |
| 1991-01-08 | 620 | 620 | 620 | 620 | 3,000 | 775 |
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
