2216 カンロ(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-29	587	587	587	587	3,000	733.75
1994-12-28	586	586	586	586	2,000	732.50
1994-12-27	593	593	586	586	7,000	732.50
1994-12-26	600	600	592	600	3,000	750
1994-12-22	610	610	586	590	13,000	737.50
1994-12-21	587	607	587	607	5,000	758.75
1994-12-20	587	587	586	586	5,000	732.50
1994-12-19	587	587	587	587	1,000	733.75
1994-12-16	600	600	585	585	15,000	731.25
1994-12-15	610	610	610	610	12,000	762.50
1994-12-14	585	600	585	600	10,000	750
1994-12-13	595	600	585	600	17,000	750
1994-12-12	603	603	600	600	2,000	750
1994-12-09	652	666	610	610	42,000	762.50
1994-12-08	615	642	615	642	29,000	802.50
1994-12-07	595	600	586	600	42,000	750
1994-12-06	600	600	585	585	28,000	731.25
1994-12-05	585	605	585	605	8,000	756.25
1994-12-02	585	585	585	585	2,000	731.25
1994-12-01	600	600	600	600	1,000	750
1994-11-30	590	590	585	585	3,000	731.25
1994-11-25	610	610	600	600	4,000	750
1994-11-24	600	604	585	604	5,000	755
1994-11-16	649	650	649	649	6,000	811.25
1994-11-14	601	601	600	600	3,000	750
1994-11-11	610	610	605	605	12,000	756.25
1994-11-10	612	612	610	611	5,000	763.75
1994-11-09	616	620	611	611	11,000	763.75
1994-11-08	616	616	614	616	11,000	770
1994-11-07	674	675	635	635	30,000	793.75
1994-11-02	699	700	690	695	59,000	868.75
1994-10-28	651	652	605	605	18,000	756.25
1994-10-27	685	690	661	661	8,000	826.25
1994-10-26	713	713	684	685	22,000	856.25
1994-10-25	675	720	675	715	84,000	893.75
1994-10-21	619	619	600	611	14,000	763.75
1994-10-20	649	649	620	620	5,000	775
1994-10-19	650	664	645	650	27,000	812.50
1994-10-18	640	650	635	645	33,000	806.25
1994-10-17	570	600	570	600	16,000	750
1994-10-14	565	570	560	560	8,000	700
1994-10-13	570	570	570	570	9,000	712.50
1994-10-12	570	570	570	570	19,000	712.50
1994-10-11	573	573	570	570	3,000	712.50
1994-10-07	580	580	573	573	3,000	716.25
1994-10-06	595	595	595	595	1,000	743.75
1994-10-05	601	601	585	585	12,000	731.25
1994-10-04	601	601	600	600	4,000	750
1994-10-03	590	600	590	600	3,000	750
1994-09-30	555	570	555	570	8,000	712.50
1994-09-29	552	552	551	551	8,000	688.75
1994-09-27	551	551	550	550	4,000	687.50
1994-09-26	560	560	550	550	4,000	687.50
1994-09-22	566	566	560	560	6,000	700
1994-09-21	565	565	565	565	2,000	706.25
1994-09-20	570	570	570	570	1,000	712.50
1994-09-19	564	570	564	564	6,000	705
1994-09-16	590	590	581	581	9,000	726.25
1994-09-14	575	575	570	570	9,000	712.50
1994-09-09	573	573	572	572	6,000	715
1994-09-08	571	571	571	571	1,000	713.75
1994-09-07	600	600	570	570	9,000	712.50
1994-09-06	619	619	600	600	7,000	750
1994-09-05	620	620	620	620	1,000	775
1994-09-02	660	660	650	650	3,000	812.50
1994-09-01	661	661	651	660	4,000	825
1994-08-31	660	670	660	670	3,000	837.50
1994-08-30	660	670	660	670	4,000	837.50
1994-08-29	645	660	645	660	5,000	825
1994-08-26	625	641	615	641	7,000	801.25
1994-08-25	650	650	615	615	9,000	768.75
1994-08-24	651	651	650	650	6,000	812.50
1994-08-23	651	651	651	651	2,000	813.75
1994-08-19	651	651	651	651	1,000	813.75
1994-08-18	689	689	650	650	7,000	812.50
1994-08-17	680	680	670	670	3,000	837.50
1994-08-16	680	680	680	680	2,000	850
1994-08-15	700	700	680	680	7,000	850
1994-08-12	680	690	680	690	11,000	862.50
1994-08-11	690	690	680	680	11,000	850
1994-08-09	730	730	730	730	1,000	912.50
1994-08-08	712	730	712	730	6,000	912.50
1994-08-03	700	710	690	710	7,000	887.50
1994-08-02	700	700	680	680	6,000	850
1994-08-01	730	730	701	701	4,000	876.25
1994-07-29	720	730	720	720	9,000	900
1994-07-28	730	746	720	730	11,000	912.50
1994-07-27	730	730	690	710	57,000	887.50
1994-07-26	717	740	717	740	61,000	925
1994-07-22	870	873	819	827	145,000	1,033.75
1994-07-21	820	875	819	865	311,000	1,081.25
1994-07-20	765	805	765	805	80,000	1,006.25
1994-07-19	700	710	690	705	72,000	881.25
1994-07-18	700	700	700	700	3,000	875
1994-07-15	700	700	690	700	7,000	875
1994-07-14	680	690	670	690	8,000	862.50
1994-07-13	690	690	680	680	2,000	850
1994-07-12	690	690	680	690	7,000	862.50
1994-07-11	685	686	684	684	7,000	855
1994-07-08	697	697	685	685	4,000	856.25
1994-07-07	697	700	697	697	18,000	871.25
1994-07-05	747	747	747	747	5,000	933.75
1994-07-01	750	750	750	750	2,000	937.50
1994-06-30	765	766	765	766	16,000	957.50
1994-06-29	735	770	731	770	23,000	962.50
1994-06-28	715	730	709	730	19,000	912.50
1994-06-27	715	715	709	709	6,000	886.25
1994-06-24	730	735	725	725	22,000	906.25
1994-06-23	724	730	724	730	16,000	912.50
1994-06-22	714	724	714	724	11,000	905
1994-06-21	724	724	715	724	11,000	905
1994-06-20	740	741	714	724	31,000	905
1994-06-17	756	760	740	740	33,000	925
1994-06-16	780	780	750	766	18,000	957.50
1994-06-15	794	795	759	780	51,000	975
1994-06-14	800	810	786	794	143,000	992.50
1994-06-13	750	792	745	792	84,000	990
1994-06-10	700	751	700	740	120,000	925
1994-06-09	650	710	650	710	105,000	887.50
1994-06-08	618	650	615	650	67,000	812.50
1994-06-07	590	620	590	618	68,000	772.50
1994-06-06	578	589	578	589	36,000	736.25
1994-06-03	580	580	580	580	7,000	725
1994-06-02	560	580	560	580	9,000	725
1994-06-01	550	551	550	551	3,000	688.75
1994-05-31	551	551	551	551	8,000	688.75
1994-05-30	550	560	550	555	11,000	693.75
1994-05-27	549	550	549	550	6,000	687.50
1994-05-26	550	550	550	550	4,000	687.50
1994-05-25	550	550	550	550	2,000	687.50
1994-05-24	550	554	550	551	4,000	688.75
1994-05-23	534	540	534	540	8,000	675
1994-05-20	530	530	526	530	4,000	662.50
1994-05-18	530	530	525	525	8,000	656.25
1994-05-17	525	525	525	525	2,000	656.25
1994-05-16	530	530	530	530	6,000	662.50
1994-05-13	520	520	520	520	2,000	650
1994-05-12	530	530	530	530	2,000	662.50
1994-05-10	531	531	530	530	2,000	662.50
1994-04-27	550	552	550	550	7,000	687.50
1994-04-26	551	551	550	550	7,000	687.50
1994-04-25	533	553	533	553	20,000	691.25
1994-04-22	522	523	522	523	15,000	653.75
1994-04-21	522	523	522	522	4,000	652.50
1994-04-18	523	523	523	523	1,000	653.75
1994-04-15	524	524	523	523	7,000	653.75
1994-04-14	502	504	502	504	8,000	630
1994-04-13	503	503	502	502	10,000	627.50
1994-04-12	502	502	502	502	2,000	627.50
1994-04-11	501	502	501	502	2,000	627.50
1994-04-08	501	502	501	502	3,000	627.50
1994-04-07	500	500	500	500	2,000	625
1994-04-06	490	490	490	490	2,000	612.50
1994-03-31	524	524	524	524	2,000	655
1994-03-30	525	525	525	525	2,000	656.25
1994-03-29	527	527	527	527	1,000	658.75
1994-03-28	527	527	527	527	3,000	658.75
1994-03-25	528	528	528	528	3,000	660
1994-03-22	527	531	527	530	5,000	662.50
1994-03-18	528	529	527	527	3,000	658.75
1994-03-17	527	529	527	529	4,000	661.25
1994-03-15	539	539	539	539	5,000	673.75
1994-03-14	491	500	491	500	5,000	625
1994-03-11	491	491	491	491	2,000	613.75
1994-03-10	496	496	491	491	3,000	613.75
1994-03-09	496	496	496	496	2,000	620
1994-03-08	500	500	496	496	3,000	620
1994-03-07	500	500	500	500	2,000	625
1994-03-03	504	504	504	504	2,000	630
1994-03-02	503	503	503	503	2,000	628.75
1994-03-01	503	503	503	503	4,000	628.75
1994-02-28	503	503	503	503	1,000	628.75
1994-02-25	510	510	510	510	2,000	637.50
1994-02-24	510	510	501	501	8,000	626.25
1994-02-22	485	485	485	485	5,000	606.25
1994-02-18	491	491	491	491	1,000	613.75
1994-02-17	490	490	490	490	2,000	612.50
1994-02-15	490	490	490	490	5,000	612.50
1994-02-14	500	500	500	500	4,000	625
1994-02-08	511	511	511	511	1,000	638.75
1994-02-02	521	521	521	521	2,000	651.25
1994-02-01	530	530	521	521	2,000	651.25
1994-01-31	530	530	530	530	1,000	662.50
1994-01-28	500	500	500	500	2,000	625
1994-01-27	501	501	501	501	1,000	626.25
1994-01-26	490	490	490	490	3,000	612.50
1994-01-25	472	472	472	472	1,000	590
1994-01-24	479	479	477	477	2,000	596.25
1994-01-21	500	500	500	500	2,000	625
1994-01-20	510	510	510	510	1,000	637.50
1994-01-18	510	510	510	510	2,000	637.50
1994-01-17	518	518	518	518	5,000	647.50
1994-01-14	493	493	493	493	1,000	616.25
1994-01-13	493	493	493	493	2,000	616.25
1994-01-11	491	493	491	493	2,000	616.25

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