2216 カンロ(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-24 | 510 | 510 | 500 | 507 | 6,000 | 633.75 |
| 1993-12-22 | 507 | 507 | 507 | 507 | 1,000 | 633.75 |
| 1993-12-20 | 500 | 500 | 500 | 500 | 43,000 | 625 |
| 1993-12-15 | 515 | 515 | 515 | 515 | 5,000 | 643.75 |
| 1993-12-06 | 524 | 524 | 524 | 524 | 6,000 | 655 |
| 1993-11-29 | 514 | 514 | 514 | 514 | 1,000 | 642.50 |
| 1993-11-26 | 515 | 515 | 515 | 515 | 3,000 | 643.75 |
| 1993-11-17 | 510 | 515 | 510 | 515 | 5,000 | 643.75 |
| 1993-11-11 | 475 | 475 | 475 | 475 | 1,000 | 593.75 |
| 1993-11-10 | 481 | 481 | 480 | 480 | 8,000 | 600 |
| 1993-11-09 | 481 | 481 | 481 | 481 | 3,000 | 601.25 |
| 1993-11-08 | 511 | 511 | 491 | 491 | 5,000 | 613.75 |
| 1993-11-01 | 520 | 520 | 520 | 520 | 1,000 | 650 |
| 1993-10-29 | 520 | 520 | 520 | 520 | 1,000 | 650 |
| 1993-10-27 | 520 | 520 | 520 | 520 | 1,000 | 650 |
| 1993-10-26 | 530 | 530 | 530 | 530 | 3,000 | 662.50 |
| 1993-10-22 | 511 | 511 | 511 | 511 | 3,000 | 638.75 |
| 1993-10-18 | 550 | 550 | 550 | 550 | 5,000 | 687.50 |
| 1993-10-14 | 530 | 530 | 510 | 510 | 5,000 | 637.50 |
| 1993-10-13 | 530 | 530 | 530 | 530 | 1,000 | 662.50 |
| 1993-10-08 | 544 | 544 | 544 | 544 | 1,000 | 680 |
| 1993-10-06 | 544 | 544 | 544 | 544 | 2,000 | 680 |
| 1993-09-30 | 574 | 574 | 574 | 574 | 1,000 | 717.50 |
| 1993-09-24 | 579 | 580 | 575 | 575 | 14,000 | 718.75 |
| 1993-09-21 | 560 | 560 | 560 | 560 | 1,000 | 700 |
| 1993-09-20 | 557 | 560 | 557 | 560 | 4,000 | 700 |
| 1993-09-16 | 560 | 560 | 557 | 557 | 6,000 | 696.25 |
| 1993-09-09 | 557 | 557 | 557 | 557 | 1,000 | 696.25 |
| 1993-09-08 | 557 | 557 | 557 | 557 | 1,000 | 696.25 |
| 1993-09-03 | 555 | 555 | 555 | 555 | 1,000 | 693.75 |
| 1993-09-02 | 556 | 556 | 556 | 556 | 1,000 | 695 |
| 1993-08-31 | 560 | 560 | 560 | 560 | 1,000 | 700 |
| 1993-08-26 | 560 | 560 | 560 | 560 | 3,000 | 700 |
| 1993-08-25 | 560 | 560 | 560 | 560 | 2,000 | 700 |
| 1993-08-23 | 561 | 561 | 561 | 561 | 1,000 | 701.25 |
| 1993-08-18 | 556 | 556 | 556 | 556 | 3,000 | 695 |
| 1993-08-16 | 593 | 593 | 593 | 593 | 4,000 | 741.25 |
| 1993-08-10 | 584 | 584 | 584 | 584 | 4,000 | 730 |
| 1993-08-09 | 584 | 584 | 584 | 584 | 2,000 | 730 |
| 1993-08-06 | 584 | 584 | 584 | 584 | 1,000 | 730 |
| 1993-08-04 | 584 | 584 | 584 | 584 | 1,000 | 730 |
| 1993-07-30 | 590 | 594 | 590 | 594 | 3,000 | 742.50 |
| 1993-07-26 | 584 | 594 | 584 | 594 | 3,000 | 742.50 |
| 1993-07-15 | 594 | 594 | 594 | 594 | 4,000 | 742.50 |
| 1993-07-12 | 595 | 595 | 595 | 595 | 1,000 | 743.75 |
| 1993-07-05 | 599 | 599 | 599 | 599 | 6,000 | 748.75 |
| 1993-06-25 | 589 | 589 | 589 | 589 | 3,000 | 736.25 |
| 1993-06-24 | 571 | 571 | 571 | 571 | 1,000 | 713.75 |
| 1993-06-22 | 568 | 568 | 568 | 568 | 3,000 | 710 |
| 1993-06-21 | 571 | 571 | 571 | 571 | 1,000 | 713.75 |
| 1993-06-17 | 595 | 595 | 595 | 595 | 2,000 | 743.75 |
| 1993-06-16 | 607 | 607 | 595 | 595 | 8,000 | 743.75 |
| 1993-06-15 | 617 | 617 | 617 | 617 | 4,000 | 771.25 |
| 1993-06-14 | 610 | 610 | 610 | 610 | 6,000 | 762.50 |
| 1993-06-11 | 600 | 610 | 600 | 610 | 3,000 | 762.50 |
| 1993-06-10 | 618 | 618 | 600 | 600 | 4,000 | 750 |
| 1993-06-08 | 611 | 620 | 610 | 620 | 4,000 | 775 |
| 1993-06-07 | 584 | 610 | 584 | 610 | 7,000 | 762.50 |
| 1993-06-04 | 599 | 599 | 574 | 574 | 4,000 | 717.50 |
| 1993-06-02 | 600 | 600 | 600 | 600 | 3,000 | 750 |
| 1993-05-31 | 605 | 605 | 600 | 600 | 13,000 | 750 |
| 1993-05-28 | 599 | 600 | 599 | 600 | 3,000 | 750 |
| 1993-05-27 | 599 | 599 | 599 | 599 | 6,000 | 748.75 |
| 1993-05-26 | 596 | 596 | 596 | 596 | 7,000 | 745 |
| 1993-05-24 | 566 | 566 | 566 | 566 | 1,000 | 707.50 |
| 1993-05-21 | 560 | 560 | 560 | 560 | 2,000 | 700 |
| 1993-05-20 | 586 | 586 | 586 | 586 | 1,000 | 732.50 |
| 1993-05-18 | 598 | 598 | 598 | 598 | 1,000 | 747.50 |
| 1993-05-17 | 600 | 600 | 599 | 599 | 9,000 | 748.75 |
| 1993-05-14 | 580 | 580 | 580 | 580 | 4,000 | 725 |
| 1993-05-13 | 580 | 580 | 580 | 580 | 1,000 | 725 |
| 1993-05-12 | 585 | 585 | 585 | 585 | 3,000 | 731.25 |
| 1993-05-11 | 565 | 565 | 565 | 565 | 78,000 | 706.25 |
| 1993-05-10 | 570 | 570 | 570 | 570 | 4,000 | 712.50 |
| 1993-05-07 | 541 | 541 | 540 | 541 | 7,000 | 676.25 |
| 1993-05-06 | 541 | 541 | 541 | 541 | 2,000 | 676.25 |
| 1993-04-26 | 541 | 541 | 541 | 541 | 3,000 | 676.25 |
| 1993-04-23 | 520 | 520 | 510 | 511 | 20,000 | 638.75 |
| 1993-04-22 | 540 | 540 | 540 | 540 | 1,000 | 675 |
| 1993-04-21 | 545 | 545 | 545 | 545 | 2,000 | 681.25 |
| 1993-04-20 | 550 | 550 | 550 | 550 | 4,000 | 687.50 |
| 1993-04-19 | 560 | 560 | 560 | 560 | 4,000 | 700 |
| 1993-04-16 | 579 | 579 | 570 | 570 | 2,000 | 712.50 |
| 1993-04-15 | 580 | 580 | 580 | 580 | 4,000 | 725 |
| 1993-04-14 | 558 | 559 | 558 | 559 | 2,000 | 698.75 |
| 1993-04-13 | 540 | 540 | 540 | 540 | 2,000 | 675 |
| 1993-04-12 | 520 | 520 | 510 | 520 | 40,000 | 650 |
| 1993-04-09 | 520 | 520 | 520 | 520 | 2,000 | 650 |
| 1993-04-07 | 513 | 515 | 513 | 515 | 2,000 | 643.75 |
| 1993-04-05 | 510 | 510 | 510 | 510 | 2,000 | 637.50 |
| 1993-04-02 | 510 | 510 | 510 | 510 | 1,000 | 637.50 |
| 1993-04-01 | 510 | 510 | 510 | 510 | 1,000 | 637.50 |
| 1993-03-26 | 529 | 529 | 500 | 500 | 9,000 | 625 |
| 1993-03-25 | 520 | 520 | 520 | 520 | 1,000 | 650 |
| 1993-03-24 | 510 | 510 | 510 | 510 | 2,000 | 637.50 |
| 1993-03-23 | 518 | 518 | 518 | 518 | 1,000 | 647.50 |
| 1993-03-22 | 528 | 528 | 528 | 528 | 2,000 | 660 |
| 1993-03-16 | 529 | 529 | 529 | 529 | 1,000 | 661.25 |
| 1993-03-15 | 529 | 529 | 529 | 529 | 5,000 | 661.25 |
| 1993-03-05 | 499 | 499 | 499 | 499 | 1,000 | 623.75 |
| 1993-03-02 | 499 | 499 | 499 | 499 | 6,000 | 623.75 |
| 1993-03-01 | 529 | 529 | 529 | 529 | 1,000 | 661.25 |
| 1993-02-26 | 528 | 528 | 525 | 528 | 5,000 | 660 |
| 1993-02-24 | 529 | 529 | 529 | 529 | 2,000 | 661.25 |
| 1993-02-16 | 529 | 529 | 529 | 529 | 1,000 | 661.25 |
| 1993-02-15 | 529 | 529 | 529 | 529 | 5,000 | 661.25 |
| 1993-02-03 | 529 | 529 | 529 | 529 | 2,000 | 661.25 |
| 1993-01-28 | 529 | 529 | 529 | 529 | 7,000 | 661.25 |
| 1993-01-08 | 500 | 500 | 500 | 500 | 1,000 | 625 |
| 1993-01-07 | 500 | 500 | 500 | 500 | 3,000 | 625 |
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
