2216 カンロ(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-28 | 515 | 515 | 515 | 515 | 2,000 | 643.75 |
| 1995-12-27 | 529 | 529 | 510 | 510 | 5,000 | 637.50 |
| 1995-12-26 | 530 | 530 | 530 | 530 | 4,000 | 662.50 |
| 1995-12-25 | 550 | 550 | 540 | 540 | 7,000 | 675 |
| 1995-12-22 | 520 | 530 | 510 | 530 | 12,000 | 662.50 |
| 1995-12-21 | 505 | 520 | 505 | 520 | 4,000 | 650 |
| 1995-12-15 | 513 | 513 | 500 | 500 | 10,000 | 625 |
| 1995-12-14 | 500 | 500 | 498 | 498 | 3,000 | 622.50 |
| 1995-12-12 | 492 | 492 | 492 | 492 | 6,000 | 615 |
| 1995-12-11 | 500 | 500 | 492 | 492 | 2,000 | 615 |
| 1995-12-07 | 500 | 500 | 490 | 490 | 7,000 | 612.50 |
| 1995-12-06 | 495 | 510 | 495 | 510 | 7,000 | 637.50 |
| 1995-12-05 | 519 | 519 | 519 | 519 | 1,000 | 648.75 |
| 1995-12-04 | 530 | 530 | 530 | 530 | 8,000 | 662.50 |
| 1995-12-01 | 505 | 505 | 490 | 500 | 4,000 | 625 |
| 1995-11-30 | 505 | 505 | 505 | 505 | 2,000 | 631.25 |
| 1995-11-29 | 500 | 505 | 500 | 505 | 10,000 | 631.25 |
| 1995-11-28 | 461 | 480 | 461 | 480 | 9,000 | 600 |
| 1995-11-27 | 460 | 460 | 455 | 455 | 5,000 | 568.75 |
| 1995-11-24 | 465 | 465 | 455 | 460 | 12,000 | 575 |
| 1995-11-21 | 469 | 469 | 469 | 469 | 1,000 | 586.25 |
| 1995-11-20 | 461 | 469 | 461 | 469 | 2,000 | 586.25 |
| 1995-11-17 | 460 | 460 | 460 | 460 | 3,000 | 575 |
| 1995-11-16 | 469 | 469 | 469 | 469 | 1,000 | 586.25 |
| 1995-11-15 | 470 | 470 | 470 | 470 | 5,000 | 587.50 |
| 1995-11-14 | 463 | 463 | 460 | 460 | 4,000 | 575 |
| 1995-11-13 | 463 | 463 | 463 | 463 | 2,000 | 578.75 |
| 1995-11-09 | 452 | 453 | 452 | 453 | 2,000 | 566.25 |
| 1995-11-08 | 464 | 464 | 451 | 451 | 2,000 | 563.75 |
| 1995-11-07 | 455 | 468 | 455 | 468 | 2,000 | 585 |
| 1995-11-01 | 457 | 457 | 457 | 457 | 1,000 | 571.25 |
| 1995-10-30 | 442 | 447 | 442 | 447 | 3,000 | 558.75 |
| 1995-10-27 | 450 | 450 | 445 | 445 | 8,000 | 556.25 |
| 1995-10-26 | 470 | 470 | 470 | 470 | 3,000 | 587.50 |
| 1995-10-25 | 469 | 469 | 459 | 459 | 2,000 | 573.75 |
| 1995-10-24 | 470 | 470 | 470 | 470 | 2,000 | 587.50 |
| 1995-10-19 | 460 | 460 | 460 | 460 | 1,000 | 575 |
| 1995-10-17 | 450 | 450 | 445 | 445 | 2,000 | 556.25 |
| 1995-10-16 | 470 | 470 | 470 | 470 | 5,000 | 587.50 |
| 1995-10-13 | 454 | 454 | 450 | 450 | 11,000 | 562.50 |
| 1995-10-04 | 469 | 469 | 469 | 469 | 1,000 | 586.25 |
| 1995-10-03 | 465 | 470 | 465 | 470 | 3,000 | 587.50 |
| 1995-09-29 | 478 | 479 | 478 | 479 | 2,000 | 598.75 |
| 1995-09-28 | 474 | 479 | 474 | 479 | 3,000 | 598.75 |
| 1995-09-26 | 470 | 470 | 470 | 470 | 3,000 | 587.50 |
| 1995-09-22 | 450 | 450 | 450 | 450 | 2,000 | 562.50 |
| 1995-09-19 | 451 | 452 | 451 | 452 | 3,000 | 565 |
| 1995-09-18 | 465 | 470 | 452 | 452 | 8,000 | 565 |
| 1995-09-14 | 452 | 452 | 452 | 452 | 1,000 | 565 |
| 1995-09-13 | 442 | 442 | 442 | 442 | 1,000 | 552.50 |
| 1995-09-12 | 449 | 449 | 442 | 442 | 7,000 | 552.50 |
| 1995-09-07 | 450 | 450 | 440 | 440 | 4,000 | 550 |
| 1995-09-06 | 448 | 448 | 442 | 442 | 4,000 | 552.50 |
| 1995-09-05 | 460 | 465 | 460 | 465 | 2,000 | 581.25 |
| 1995-09-04 | 465 | 465 | 465 | 465 | 1,000 | 581.25 |
| 1995-08-31 | 466 | 470 | 465 | 465 | 4,000 | 581.25 |
| 1995-08-29 | 470 | 470 | 470 | 470 | 2,000 | 587.50 |
| 1995-08-28 | 471 | 471 | 470 | 470 | 3,000 | 587.50 |
| 1995-08-25 | 465 | 465 | 460 | 460 | 5,000 | 575 |
| 1995-08-22 | 465 | 465 | 465 | 465 | 1,000 | 581.25 |
| 1995-08-21 | 455 | 455 | 455 | 455 | 1,000 | 568.75 |
| 1995-08-18 | 455 | 455 | 455 | 455 | 1,000 | 568.75 |
| 1995-08-17 | 455 | 455 | 455 | 455 | 2,000 | 568.75 |
| 1995-08-16 | 460 | 460 | 460 | 460 | 3,000 | 575 |
| 1995-08-15 | 458 | 458 | 458 | 458 | 6,000 | 572.50 |
| 1995-08-14 | 430 | 430 | 430 | 430 | 1,000 | 537.50 |
| 1995-08-08 | 431 | 431 | 430 | 430 | 4,000 | 537.50 |
| 1995-08-07 | 431 | 431 | 431 | 431 | 2,000 | 538.75 |
| 1995-08-01 | 440 | 440 | 430 | 430 | 4,000 | 537.50 |
| 1995-07-31 | 440 | 440 | 440 | 440 | 1,000 | 550 |
| 1995-07-26 | 450 | 450 | 450 | 450 | 3,000 | 562.50 |
| 1995-07-25 | 432 | 432 | 430 | 430 | 5,000 | 537.50 |
| 1995-07-20 | 443 | 443 | 432 | 432 | 2,000 | 540 |
| 1995-07-19 | 443 | 443 | 443 | 443 | 1,000 | 553.75 |
| 1995-07-18 | 457 | 457 | 450 | 450 | 12,000 | 562.50 |
| 1995-07-14 | 432 | 432 | 432 | 432 | 1,000 | 540 |
| 1995-07-13 | 432 | 432 | 432 | 432 | 2,000 | 540 |
| 1995-07-12 | 450 | 450 | 420 | 420 | 6,000 | 525 |
| 1995-07-11 | 450 | 450 | 450 | 450 | 3,000 | 562.50 |
| 1995-07-10 | 450 | 450 | 450 | 450 | 3,000 | 562.50 |
| 1995-07-04 | 450 | 450 | 450 | 450 | 1,000 | 562.50 |
| 1995-07-03 | 450 | 451 | 450 | 450 | 7,000 | 562.50 |
| 1995-06-28 | 440 | 440 | 440 | 440 | 2,000 | 550 |
| 1995-06-27 | 440 | 440 | 440 | 440 | 5,000 | 550 |
| 1995-06-23 | 400 | 400 | 400 | 400 | 5,000 | 500 |
| 1995-06-22 | 410 | 410 | 405 | 405 | 6,000 | 506.25 |
| 1995-06-16 | 425 | 425 | 425 | 425 | 3,000 | 531.25 |
| 1995-06-15 | 427 | 427 | 421 | 425 | 9,000 | 531.25 |
| 1995-06-14 | 425 | 425 | 414 | 414 | 4,000 | 517.50 |
| 1995-06-12 | 435 | 435 | 425 | 425 | 5,000 | 531.25 |
| 1995-06-08 | 440 | 440 | 440 | 440 | 8,000 | 550 |
| 1995-06-07 | 450 | 450 | 446 | 446 | 7,000 | 557.50 |
| 1995-06-06 | 451 | 451 | 451 | 451 | 3,000 | 563.75 |
| 1995-06-05 | 461 | 461 | 461 | 461 | 2,000 | 576.25 |
| 1995-06-01 | 464 | 465 | 450 | 450 | 4,000 | 562.50 |
| 1995-05-31 | 475 | 475 | 475 | 475 | 1,000 | 593.75 |
| 1995-05-30 | 485 | 485 | 485 | 485 | 1,000 | 606.25 |
| 1995-05-29 | 490 | 490 | 490 | 490 | 2,000 | 612.50 |
| 1995-05-26 | 491 | 491 | 481 | 481 | 5,000 | 601.25 |
| 1995-05-25 | 481 | 481 | 481 | 481 | 1,000 | 601.25 |
| 1995-05-24 | 490 | 500 | 490 | 500 | 7,000 | 625 |
| 1995-05-23 | 480 | 480 | 480 | 480 | 1,000 | 600 |
| 1995-05-22 | 485 | 485 | 485 | 485 | 1,000 | 606.25 |
| 1995-05-19 | 500 | 500 | 500 | 500 | 1,000 | 625 |
| 1995-05-18 | 503 | 503 | 503 | 503 | 4,000 | 628.75 |
| 1995-05-17 | 502 | 518 | 502 | 518 | 3,000 | 647.50 |
| 1995-05-16 | 530 | 530 | 501 | 501 | 2,000 | 626.25 |
| 1995-05-15 | 540 | 540 | 535 | 539 | 11,000 | 673.75 |
| 1995-05-12 | 476 | 510 | 476 | 510 | 37,000 | 637.50 |
| 1995-05-11 | 475 | 475 | 475 | 475 | 1,000 | 593.75 |
| 1995-05-10 | 490 | 490 | 490 | 490 | 1,000 | 612.50 |
| 1995-05-08 | 491 | 491 | 490 | 490 | 3,000 | 612.50 |
| 1995-05-02 | 485 | 490 | 485 | 490 | 6,000 | 612.50 |
| 1995-05-01 | 478 | 478 | 478 | 478 | 1,000 | 597.50 |
| 1995-04-28 | 472 | 472 | 472 | 472 | 1,000 | 590 |
| 1995-04-27 | 473 | 475 | 473 | 475 | 14,000 | 593.75 |
| 1995-04-26 | 483 | 483 | 473 | 473 | 39,000 | 591.25 |
| 1995-04-25 | 475 | 475 | 475 | 475 | 11,000 | 593.75 |
| 1995-04-24 | 476 | 476 | 476 | 476 | 1,000 | 595 |
| 1995-04-21 | 473 | 473 | 473 | 473 | 2,000 | 591.25 |
| 1995-04-18 | 488 | 493 | 488 | 493 | 6,000 | 616.25 |
| 1995-04-07 | 468 | 468 | 468 | 468 | 1,000 | 585 |
| 1995-04-06 | 470 | 470 | 470 | 470 | 2,000 | 587.50 |
| 1995-04-05 | 472 | 472 | 472 | 472 | 1,000 | 590 |
| 1995-04-04 | 475 | 475 | 475 | 475 | 1,000 | 593.75 |
| 1995-04-03 | 470 | 470 | 470 | 470 | 3,000 | 587.50 |
| 1995-03-31 | 480 | 486 | 480 | 485 | 4,000 | 606.25 |
| 1995-03-30 | 480 | 480 | 476 | 476 | 4,000 | 595 |
| 1995-03-29 | 471 | 471 | 471 | 471 | 1,000 | 588.75 |
| 1995-03-28 | 453 | 456 | 453 | 456 | 3,000 | 570 |
| 1995-03-27 | 452 | 460 | 452 | 452 | 5,000 | 565 |
| 1995-03-24 | 460 | 460 | 450 | 451 | 9,000 | 563.75 |
| 1995-03-23 | 471 | 471 | 460 | 460 | 4,000 | 575 |
| 1995-03-22 | 490 | 490 | 490 | 490 | 3,000 | 612.50 |
| 1995-03-16 | 532 | 532 | 532 | 532 | 5,000 | 665 |
| 1995-03-14 | 497 | 497 | 497 | 497 | 1,000 | 621.25 |
| 1995-03-13 | 497 | 497 | 496 | 496 | 2,000 | 620 |
| 1995-03-10 | 496 | 496 | 496 | 496 | 1,000 | 620 |
| 1995-03-08 | 496 | 496 | 495 | 495 | 2,000 | 618.75 |
| 1995-03-01 | 495 | 495 | 495 | 495 | 2,000 | 618.75 |
| 1995-02-28 | 491 | 492 | 491 | 492 | 5,000 | 615 |
| 1995-02-27 | 519 | 519 | 490 | 490 | 5,000 | 612.50 |
| 1995-02-24 | 520 | 520 | 520 | 520 | 4,000 | 650 |
| 1995-02-23 | 503 | 510 | 503 | 504 | 5,000 | 630 |
| 1995-02-22 | 502 | 502 | 502 | 502 | 1,000 | 627.50 |
| 1995-02-17 | 510 | 511 | 500 | 500 | 7,000 | 625 |
| 1995-02-16 | 525 | 525 | 525 | 525 | 4,000 | 656.25 |
| 1995-02-15 | 540 | 540 | 540 | 540 | 5,000 | 675 |
| 1995-02-14 | 520 | 520 | 510 | 510 | 3,000 | 637.50 |
| 1995-02-13 | 508 | 508 | 508 | 508 | 1,000 | 635 |
| 1995-02-07 | 500 | 500 | 500 | 500 | 5,000 | 625 |
| 1995-02-03 | 520 | 520 | 520 | 520 | 1,000 | 650 |
| 1995-02-02 | 521 | 521 | 520 | 520 | 3,000 | 650 |
| 1995-02-01 | 520 | 520 | 495 | 500 | 6,000 | 625 |
| 1995-01-31 | 530 | 530 | 515 | 520 | 8,000 | 650 |
| 1995-01-30 | 535 | 540 | 530 | 530 | 5,000 | 662.50 |
| 1995-01-27 | 540 | 540 | 540 | 540 | 2,000 | 675 |
| 1995-01-26 | 543 | 543 | 540 | 541 | 6,000 | 676.25 |
| 1995-01-25 | 541 | 541 | 540 | 540 | 9,000 | 675 |
| 1995-01-24 | 545 | 549 | 540 | 541 | 7,000 | 676.25 |
| 1995-01-19 | 585 | 585 | 585 | 585 | 8,000 | 731.25 |
| 1995-01-17 | 628 | 628 | 618 | 618 | 7,000 | 772.50 |
| 1995-01-13 | 610 | 615 | 610 | 610 | 5,000 | 762.50 |
| 1995-01-12 | 605 | 605 | 603 | 605 | 8,000 | 756.25 |
| 1995-01-11 | 590 | 610 | 590 | 604 | 12,000 | 755 |
| 1995-01-09 | 601 | 601 | 601 | 601 | 1,000 | 751.25 |
| 1995-01-06 | 600 | 610 | 587 | 587 | 9,000 | 733.75 |
| 1995-01-05 | 591 | 601 | 591 | 595 | 4,000 | 743.75 |
| 1995-01-04 | 587 | 587 | 587 | 587 | 1,000 | 733.75 |
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
