2216 カンロ(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 501 | 501 | 500 | 500 | 2,000 | 625 |
| 1992-12-25 | 500 | 500 | 500 | 500 | 2,000 | 625 |
| 1992-12-22 | 500 | 502 | 500 | 502 | 5,000 | 627.50 |
| 1992-12-18 | 499 | 500 | 499 | 500 | 2,000 | 625 |
| 1992-12-15 | 500 | 500 | 500 | 500 | 6,000 | 625 |
| 1992-12-14 | 500 | 500 | 500 | 500 | 1,000 | 625 |
| 1992-12-11 | 500 | 500 | 500 | 500 | 3,000 | 625 |
| 1992-12-09 | 500 | 500 | 500 | 500 | 4,000 | 625 |
| 1992-12-07 | 500 | 500 | 485 | 485 | 7,000 | 606.25 |
| 1992-12-04 | 500 | 500 | 500 | 500 | 1,000 | 625 |
| 1992-12-03 | 500 | 500 | 500 | 500 | 3,000 | 625 |
| 1992-12-01 | 500 | 500 | 500 | 500 | 1,000 | 625 |
| 1992-11-30 | 500 | 500 | 500 | 500 | 1,000 | 625 |
| 1992-11-26 | 500 | 500 | 500 | 500 | 3,000 | 625 |
| 1992-11-20 | 500 | 500 | 500 | 500 | 15,000 | 625 |
| 1992-10-30 | 500 | 500 | 500 | 500 | 2,000 | 625 |
| 1992-10-28 | 500 | 500 | 500 | 500 | 2,000 | 625 |
| 1992-10-26 | 500 | 500 | 500 | 500 | 3,000 | 625 |
| 1992-10-21 | 485 | 485 | 485 | 485 | 2,000 | 606.25 |
| 1992-10-05 | 485 | 485 | 485 | 485 | 1,000 | 606.25 |
| 1992-10-01 | 500 | 500 | 495 | 495 | 2,000 | 618.75 |
| 1992-09-30 | 495 | 495 | 495 | 495 | 1,000 | 618.75 |
| 1992-09-29 | 530 | 530 | 511 | 511 | 2,000 | 638.75 |
| 1992-09-25 | 530 | 530 | 530 | 530 | 2,000 | 662.50 |
| 1992-09-16 | 520 | 520 | 520 | 520 | 1,000 | 650 |
| 1992-09-09 | 531 | 531 | 530 | 530 | 6,000 | 662.50 |
| 1992-09-08 | 521 | 531 | 521 | 531 | 5,000 | 663.75 |
| 1992-09-07 | 530 | 530 | 519 | 519 | 2,000 | 648.75 |
| 1992-08-31 | 530 | 530 | 530 | 530 | 1,000 | 662.50 |
| 1992-08-28 | 530 | 530 | 530 | 530 | 3,000 | 662.50 |
| 1992-08-27 | 529 | 529 | 529 | 529 | 3,000 | 661.25 |
| 1992-08-24 | 485 | 485 | 480 | 480 | 2,000 | 600 |
| 1992-08-21 | 475 | 475 | 475 | 475 | 1,000 | 593.75 |
| 1992-08-20 | 480 | 480 | 480 | 480 | 1,000 | 600 |
| 1992-08-19 | 475 | 475 | 475 | 475 | 2,000 | 593.75 |
| 1992-08-17 | 480 | 480 | 480 | 480 | 2,000 | 600 |
| 1992-08-13 | 480 | 480 | 480 | 480 | 1,000 | 600 |
| 1992-08-12 | 490 | 490 | 490 | 490 | 1,000 | 612.50 |
| 1992-08-10 | 480 | 480 | 480 | 480 | 1,000 | 600 |
| 1992-08-06 | 490 | 490 | 490 | 490 | 1,000 | 612.50 |
| 1992-08-03 | 501 | 501 | 500 | 500 | 2,000 | 625 |
| 1992-07-27 | 515 | 515 | 515 | 515 | 1,000 | 643.75 |
| 1992-07-24 | 515 | 515 | 515 | 515 | 3,000 | 643.75 |
| 1992-07-20 | 511 | 511 | 511 | 511 | 1,000 | 638.75 |
| 1992-07-17 | 511 | 511 | 511 | 511 | 1,000 | 638.75 |
| 1992-07-10 | 511 | 511 | 511 | 511 | 1,000 | 638.75 |
| 1992-07-08 | 511 | 514 | 511 | 514 | 4,000 | 642.50 |
| 1992-07-06 | 512 | 512 | 512 | 512 | 5,000 | 640 |
| 1992-07-03 | 515 | 515 | 513 | 513 | 2,000 | 641.25 |
| 1992-07-02 | 513 | 513 | 513 | 513 | 1,000 | 641.25 |
| 1992-07-01 | 513 | 513 | 513 | 513 | 1,000 | 641.25 |
| 1992-06-26 | 519 | 519 | 508 | 508 | 3,000 | 635 |
| 1992-06-15 | 519 | 519 | 519 | 519 | 1,000 | 648.75 |
| 1992-06-12 | 510 | 510 | 510 | 510 | 3,000 | 637.50 |
| 1992-05-29 | 519 | 519 | 519 | 519 | 3,000 | 648.75 |
| 1992-05-22 | 480 | 480 | 480 | 480 | 5,000 | 600 |
| 1992-05-15 | 480 | 480 | 480 | 480 | 3,000 | 600 |
| 1992-05-14 | 500 | 500 | 500 | 500 | 1,000 | 625 |
| 1992-05-08 | 490 | 490 | 490 | 490 | 1,000 | 612.50 |
| 1992-05-07 | 480 | 480 | 480 | 480 | 1,000 | 600 |
| 1992-05-01 | 480 | 480 | 475 | 475 | 3,000 | 593.75 |
| 1992-04-30 | 480 | 480 | 480 | 480 | 1,000 | 600 |
| 1992-04-27 | 490 | 490 | 490 | 490 | 1,000 | 612.50 |
| 1992-04-24 | 490 | 490 | 490 | 490 | 4,000 | 612.50 |
| 1992-04-22 | 480 | 480 | 480 | 480 | 3,000 | 600 |
| 1992-04-21 | 481 | 481 | 481 | 481 | 1,000 | 601.25 |
| 1992-04-20 | 500 | 500 | 500 | 500 | 1,000 | 625 |
| 1992-04-17 | 496 | 500 | 496 | 500 | 2,000 | 625 |
| 1992-04-16 | 480 | 480 | 480 | 480 | 1,000 | 600 |
| 1992-04-13 | 480 | 480 | 480 | 480 | 2,000 | 600 |
| 1992-04-10 | 480 | 480 | 480 | 480 | 2,000 | 600 |
| 1992-04-08 | 529 | 529 | 499 | 499 | 4,000 | 623.75 |
| 1992-04-07 | 531 | 531 | 531 | 531 | 6,000 | 663.75 |
| 1992-04-01 | 530 | 530 | 530 | 530 | 1,000 | 662.50 |
| 1992-03-31 | 530 | 530 | 530 | 530 | 1,000 | 662.50 |
| 1992-03-30 | 540 | 540 | 539 | 539 | 2,000 | 673.75 |
| 1992-03-27 | 540 | 540 | 540 | 540 | 2,000 | 675 |
| 1992-03-26 | 560 | 560 | 540 | 540 | 5,000 | 675 |
| 1992-03-25 | 542 | 542 | 542 | 542 | 2,000 | 677.50 |
| 1992-03-24 | 541 | 542 | 541 | 542 | 2,000 | 677.50 |
| 1992-03-23 | 550 | 550 | 541 | 541 | 2,000 | 676.25 |
| 1992-03-19 | 540 | 540 | 540 | 540 | 1,000 | 675 |
| 1992-03-18 | 550 | 550 | 550 | 550 | 1,000 | 687.50 |
| 1992-03-17 | 550 | 550 | 550 | 550 | 2,000 | 687.50 |
| 1992-03-11 | 540 | 540 | 540 | 540 | 1,000 | 675 |
| 1992-03-10 | 559 | 559 | 559 | 559 | 1,000 | 698.75 |
| 1992-03-06 | 560 | 560 | 560 | 560 | 1,000 | 700 |
| 1992-03-03 | 560 | 560 | 560 | 560 | 1,000 | 700 |
| 1992-03-02 | 560 | 561 | 560 | 560 | 4,000 | 700 |
| 1992-02-28 | 559 | 559 | 559 | 559 | 1,000 | 698.75 |
| 1992-02-27 | 560 | 560 | 560 | 560 | 7,000 | 700 |
| 1992-02-26 | 570 | 570 | 559 | 560 | 7,000 | 700 |
| 1992-02-25 | 561 | 561 | 560 | 560 | 3,000 | 700 |
| 1992-02-24 | 565 | 565 | 565 | 565 | 1,000 | 706.25 |
| 1992-02-20 | 560 | 560 | 560 | 560 | 1,000 | 700 |
| 1992-02-19 | 560 | 560 | 560 | 560 | 4,000 | 700 |
| 1992-02-18 | 562 | 562 | 560 | 560 | 5,000 | 700 |
| 1992-02-17 | 562 | 562 | 562 | 562 | 1,000 | 702.50 |
| 1992-02-14 | 562 | 562 | 562 | 562 | 3,000 | 702.50 |
| 1992-02-12 | 570 | 570 | 562 | 562 | 3,000 | 702.50 |
| 1992-02-10 | 582 | 582 | 582 | 582 | 1,000 | 727.50 |
| 1992-02-07 | 568 | 568 | 562 | 562 | 2,000 | 702.50 |
| 1992-02-06 | 561 | 561 | 561 | 561 | 2,000 | 701.25 |
| 1992-02-04 | 565 | 565 | 560 | 560 | 3,000 | 700 |
| 1992-02-03 | 567 | 567 | 565 | 565 | 18,000 | 706.25 |
| 1992-01-31 | 566 | 566 | 566 | 566 | 6,000 | 707.50 |
| 1992-01-30 | 567 | 567 | 566 | 566 | 2,000 | 707.50 |
| 1992-01-29 | 568 | 568 | 568 | 568 | 8,000 | 710 |
| 1992-01-28 | 568 | 568 | 568 | 568 | 5,000 | 710 |
| 1992-01-27 | 578 | 578 | 578 | 578 | 2,000 | 722.50 |
| 1992-01-24 | 583 | 583 | 578 | 578 | 3,000 | 722.50 |
| 1992-01-20 | 584 | 584 | 584 | 584 | 5,000 | 730 |
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
