2216 カンロ(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-20 | 550 | 550 | 535 | 535 | 6,000 | 668.75 |
| 1996-12-16 | 535 | 535 | 535 | 535 | 5,000 | 668.75 |
| 1996-12-11 | 517 | 517 | 507 | 507 | 3,000 | 633.75 |
| 1996-12-10 | 517 | 517 | 517 | 517 | 2,000 | 646.25 |
| 1996-12-09 | 517 | 517 | 517 | 517 | 4,000 | 646.25 |
| 1996-12-06 | 507 | 507 | 507 | 507 | 1,000 | 633.75 |
| 1996-12-05 | 515 | 515 | 515 | 515 | 1,000 | 643.75 |
| 1996-12-03 | 507 | 507 | 505 | 505 | 6,000 | 631.25 |
| 1996-12-02 | 509 | 509 | 507 | 507 | 2,000 | 633.75 |
| 1996-11-29 | 510 | 510 | 510 | 510 | 2,000 | 637.50 |
| 1996-11-27 | 515 | 515 | 510 | 510 | 3,000 | 637.50 |
| 1996-11-26 | 513 | 515 | 513 | 515 | 3,000 | 643.75 |
| 1996-11-20 | 511 | 515 | 510 | 510 | 5,000 | 637.50 |
| 1996-11-19 | 515 | 515 | 510 | 515 | 3,000 | 643.75 |
| 1996-11-15 | 530 | 530 | 510 | 511 | 7,000 | 638.75 |
| 1996-11-14 | 515 | 515 | 515 | 515 | 1,000 | 643.75 |
| 1996-11-13 | 507 | 520 | 507 | 520 | 9,000 | 650 |
| 1996-11-12 | 507 | 508 | 507 | 507 | 4,000 | 633.75 |
| 1996-11-08 | 508 | 508 | 506 | 506 | 2,000 | 632.50 |
| 1996-11-01 | 509 | 509 | 509 | 509 | 2,000 | 636.25 |
| 1996-10-31 | 508 | 509 | 506 | 508 | 6,000 | 635 |
| 1996-10-29 | 521 | 521 | 506 | 506 | 7,000 | 632.50 |
| 1996-10-28 | 535 | 535 | 521 | 521 | 3,000 | 651.25 |
| 1996-10-25 | 535 | 535 | 535 | 535 | 3,000 | 668.75 |
| 1996-10-23 | 535 | 535 | 535 | 535 | 1,000 | 668.75 |
| 1996-10-22 | 521 | 521 | 521 | 521 | 1,000 | 651.25 |
| 1996-10-17 | 520 | 520 | 515 | 515 | 7,000 | 643.75 |
| 1996-10-16 | 535 | 535 | 520 | 520 | 4,000 | 650 |
| 1996-10-15 | 538 | 538 | 538 | 538 | 4,000 | 672.50 |
| 1996-10-11 | 525 | 525 | 525 | 525 | 1,000 | 656.25 |
| 1996-10-09 | 525 | 530 | 525 | 530 | 3,000 | 662.50 |
| 1996-10-08 | 530 | 530 | 530 | 530 | 2,000 | 662.50 |
| 1996-10-07 | 530 | 530 | 530 | 530 | 2,000 | 662.50 |
| 1996-10-02 | 530 | 530 | 530 | 530 | 3,000 | 662.50 |
| 1996-09-30 | 530 | 530 | 530 | 530 | 1,000 | 662.50 |
| 1996-09-26 | 540 | 540 | 525 | 525 | 4,000 | 656.25 |
| 1996-09-25 | 549 | 549 | 530 | 530 | 2,000 | 662.50 |
| 1996-09-24 | 549 | 549 | 549 | 549 | 1,000 | 686.25 |
| 1996-09-18 | 580 | 580 | 580 | 580 | 6,000 | 725 |
| 1996-09-13 | 520 | 520 | 520 | 520 | 7,000 | 650 |
| 1996-09-11 | 520 | 520 | 520 | 520 | 2,000 | 650 |
| 1996-09-10 | 520 | 520 | 520 | 520 | 5,000 | 650 |
| 1996-09-09 | 520 | 520 | 520 | 520 | 1,000 | 650 |
| 1996-09-05 | 520 | 520 | 520 | 520 | 3,000 | 650 |
| 1996-09-03 | 517 | 517 | 517 | 517 | 1,000 | 646.25 |
| 1996-08-29 | 520 | 520 | 520 | 520 | 5,000 | 650 |
| 1996-08-28 | 520 | 521 | 520 | 520 | 3,000 | 650 |
| 1996-08-26 | 569 | 569 | 569 | 569 | 3,000 | 711.25 |
| 1996-08-22 | 580 | 580 | 580 | 580 | 2,000 | 725 |
| 1996-08-19 | 580 | 580 | 580 | 580 | 1,000 | 725 |
| 1996-08-16 | 580 | 580 | 580 | 580 | 6,000 | 725 |
| 1996-08-13 | 520 | 520 | 510 | 510 | 2,000 | 637.50 |
| 1996-08-12 | 528 | 528 | 510 | 518 | 3,000 | 647.50 |
| 1996-08-09 | 528 | 528 | 528 | 528 | 1,000 | 660 |
| 1996-08-08 | 511 | 528 | 511 | 528 | 3,000 | 660 |
| 1996-08-07 | 528 | 528 | 528 | 528 | 1,000 | 660 |
| 1996-08-06 | 538 | 538 | 538 | 538 | 1,000 | 672.50 |
| 1996-08-05 | 540 | 540 | 538 | 538 | 3,000 | 672.50 |
| 1996-08-01 | 550 | 550 | 540 | 540 | 2,000 | 675 |
| 1996-07-31 | 550 | 550 | 550 | 550 | 2,000 | 687.50 |
| 1996-07-30 | 555 | 555 | 550 | 550 | 4,000 | 687.50 |
| 1996-07-29 | 565 | 565 | 565 | 565 | 2,000 | 706.25 |
| 1996-07-25 | 540 | 545 | 540 | 545 | 4,000 | 681.25 |
| 1996-07-24 | 560 | 560 | 550 | 550 | 3,000 | 687.50 |
| 1996-07-23 | 570 | 570 | 570 | 570 | 1,000 | 712.50 |
| 1996-07-19 | 570 | 570 | 570 | 570 | 1,000 | 712.50 |
| 1996-07-18 | 570 | 570 | 570 | 570 | 2,000 | 712.50 |
| 1996-07-16 | 575 | 575 | 575 | 575 | 7,000 | 718.75 |
| 1996-07-15 | 580 | 580 | 570 | 570 | 8,000 | 712.50 |
| 1996-07-11 | 581 | 581 | 581 | 581 | 2,000 | 726.25 |
| 1996-07-10 | 599 | 599 | 599 | 599 | 2,000 | 748.75 |
| 1996-07-08 | 600 | 600 | 600 | 600 | 4,000 | 750 |
| 1996-07-04 | 600 | 600 | 590 | 590 | 3,000 | 737.50 |
| 1996-07-03 | 600 | 600 | 600 | 600 | 2,000 | 750 |
| 1996-06-27 | 590 | 590 | 590 | 590 | 2,000 | 737.50 |
| 1996-06-26 | 583 | 583 | 583 | 583 | 11,000 | 728.75 |
| 1996-06-25 | 581 | 590 | 581 | 582 | 5,000 | 727.50 |
| 1996-06-24 | 590 | 590 | 580 | 580 | 32,000 | 725 |
| 1996-06-21 | 590 | 590 | 590 | 590 | 14,000 | 737.50 |
| 1996-06-20 | 592 | 592 | 590 | 590 | 5,000 | 737.50 |
| 1996-06-19 | 592 | 592 | 592 | 592 | 12,000 | 740 |
| 1996-06-18 | 590 | 590 | 590 | 590 | 11,000 | 737.50 |
| 1996-06-17 | 600 | 600 | 590 | 590 | 9,000 | 737.50 |
| 1996-06-13 | 600 | 600 | 590 | 590 | 4,000 | 737.50 |
| 1996-06-12 | 600 | 600 | 600 | 600 | 11,000 | 750 |
| 1996-06-11 | 585 | 610 | 585 | 605 | 9,000 | 756.25 |
| 1996-06-10 | 605 | 605 | 590 | 590 | 4,000 | 737.50 |
| 1996-06-07 | 582 | 582 | 582 | 582 | 1,000 | 727.50 |
| 1996-06-06 | 610 | 610 | 610 | 610 | 1,000 | 762.50 |
| 1996-06-05 | 610 | 610 | 610 | 610 | 1,000 | 762.50 |
| 1996-06-04 | 590 | 590 | 580 | 580 | 3,000 | 725 |
| 1996-06-03 | 610 | 610 | 601 | 601 | 4,000 | 751.25 |
| 1996-05-31 | 606 | 606 | 605 | 605 | 3,000 | 756.25 |
| 1996-05-30 | 610 | 610 | 605 | 605 | 4,000 | 756.25 |
| 1996-05-29 | 615 | 615 | 605 | 610 | 5,000 | 762.50 |
| 1996-05-28 | 605 | 605 | 605 | 605 | 2,000 | 756.25 |
| 1996-05-27 | 600 | 620 | 600 | 620 | 15,000 | 775 |
| 1996-05-24 | 610 | 610 | 605 | 605 | 9,000 | 756.25 |
| 1996-05-23 | 615 | 615 | 610 | 610 | 9,000 | 762.50 |
| 1996-05-22 | 630 | 630 | 615 | 620 | 16,000 | 775 |
| 1996-05-21 | 635 | 640 | 635 | 635 | 6,000 | 793.75 |
| 1996-05-17 | 645 | 645 | 635 | 635 | 3,000 | 793.75 |
| 1996-05-16 | 646 | 655 | 646 | 654 | 5,000 | 817.50 |
| 1996-05-15 | 635 | 635 | 631 | 635 | 11,000 | 793.75 |
| 1996-05-14 | 636 | 636 | 635 | 635 | 84,000 | 793.75 |
| 1996-05-13 | 631 | 635 | 631 | 635 | 2,000 | 793.75 |
| 1996-05-10 | 638 | 638 | 630 | 630 | 7,000 | 787.50 |
| 1996-05-09 | 668 | 668 | 668 | 668 | 2,000 | 835 |
| 1996-05-08 | 670 | 670 | 670 | 670 | 2,000 | 837.50 |
| 1996-05-07 | 676 | 676 | 670 | 670 | 11,000 | 837.50 |
| 1996-05-02 | 681 | 681 | 675 | 675 | 13,000 | 843.75 |
| 1996-05-01 | 690 | 690 | 680 | 680 | 37,000 | 850 |
| 1996-04-30 | 666 | 694 | 663 | 680 | 78,000 | 850 |
| 1996-04-26 | 663 | 670 | 655 | 660 | 59,000 | 825 |
| 1996-04-25 | 620 | 635 | 620 | 635 | 9,000 | 793.75 |
| 1996-04-24 | 618 | 618 | 618 | 618 | 6,000 | 772.50 |
| 1996-04-23 | 611 | 618 | 606 | 618 | 14,000 | 772.50 |
| 1996-04-22 | 610 | 610 | 606 | 606 | 11,000 | 757.50 |
| 1996-04-19 | 606 | 620 | 606 | 606 | 5,000 | 757.50 |
| 1996-04-18 | 615 | 615 | 613 | 613 | 5,000 | 766.25 |
| 1996-04-16 | 625 | 635 | 625 | 635 | 6,000 | 793.75 |
| 1996-04-15 | 610 | 610 | 605 | 605 | 13,000 | 756.25 |
| 1996-04-12 | 603 | 604 | 600 | 600 | 13,000 | 750 |
| 1996-04-11 | 600 | 602 | 600 | 602 | 2,000 | 752.50 |
| 1996-04-10 | 600 | 601 | 590 | 590 | 10,000 | 737.50 |
| 1996-04-09 | 605 | 605 | 600 | 600 | 5,000 | 750 |
| 1996-04-08 | 605 | 605 | 605 | 605 | 2,000 | 756.25 |
| 1996-04-05 | 601 | 605 | 601 | 605 | 2,000 | 756.25 |
| 1996-04-03 | 583 | 584 | 580 | 580 | 13,000 | 725 |
| 1996-04-02 | 581 | 582 | 581 | 582 | 5,000 | 727.50 |
| 1996-04-01 | 599 | 599 | 580 | 580 | 5,000 | 725 |
| 1996-03-29 | 609 | 609 | 599 | 599 | 3,000 | 748.75 |
| 1996-03-28 | 595 | 599 | 595 | 599 | 3,000 | 748.75 |
| 1996-03-27 | 640 | 640 | 620 | 620 | 4,000 | 775 |
| 1996-03-26 | 649 | 649 | 645 | 645 | 6,000 | 806.25 |
| 1996-03-25 | 645 | 650 | 645 | 650 | 4,000 | 812.50 |
| 1996-03-22 | 649 | 660 | 649 | 660 | 7,000 | 825 |
| 1996-03-21 | 655 | 660 | 625 | 660 | 15,000 | 825 |
| 1996-03-19 | 660 | 665 | 651 | 656 | 44,000 | 820 |
| 1996-03-18 | 663 | 665 | 650 | 650 | 39,000 | 812.50 |
| 1996-03-15 | 630 | 648 | 630 | 648 | 20,000 | 810 |
| 1996-03-14 | 610 | 629 | 610 | 629 | 18,000 | 786.25 |
| 1996-03-13 | 660 | 660 | 620 | 630 | 47,000 | 787.50 |
| 1996-03-12 | 595 | 663 | 595 | 663 | 83,000 | 828.75 |
| 1996-03-11 | 579 | 605 | 579 | 595 | 10,000 | 743.75 |
| 1996-03-08 | 588 | 615 | 588 | 590 | 29,000 | 737.50 |
| 1996-03-07 | 581 | 590 | 580 | 590 | 7,000 | 737.50 |
| 1996-03-06 | 556 | 561 | 556 | 561 | 4,000 | 701.25 |
| 1996-03-04 | 536 | 536 | 535 | 536 | 3,000 | 670 |
| 1996-03-01 | 532 | 532 | 532 | 532 | 1,000 | 665 |
| 1996-02-29 | 540 | 540 | 530 | 530 | 2,000 | 662.50 |
| 1996-02-28 | 535 | 554 | 535 | 554 | 5,000 | 692.50 |
| 1996-02-27 | 545 | 545 | 545 | 545 | 2,000 | 681.25 |
| 1996-02-26 | 530 | 535 | 530 | 535 | 7,000 | 668.75 |
| 1996-02-23 | 551 | 560 | 550 | 550 | 4,000 | 687.50 |
| 1996-02-21 | 546 | 550 | 546 | 550 | 3,000 | 687.50 |
| 1996-02-20 | 545 | 545 | 545 | 545 | 4,000 | 681.25 |
| 1996-02-19 | 595 | 595 | 585 | 585 | 16,000 | 731.25 |
| 1996-02-16 | 610 | 612 | 592 | 592 | 13,000 | 740 |
| 1996-02-15 | 611 | 611 | 610 | 610 | 5,000 | 762.50 |
| 1996-02-14 | 602 | 610 | 602 | 610 | 7,000 | 762.50 |
| 1996-02-13 | 630 | 640 | 620 | 621 | 38,000 | 776.25 |
| 1996-02-09 | 609 | 630 | 581 | 610 | 92,000 | 762.50 |
| 1996-02-08 | 532 | 600 | 532 | 600 | 72,000 | 750 |
| 1996-02-07 | 531 | 531 | 531 | 531 | 6,000 | 663.75 |
| 1996-02-06 | 531 | 531 | 531 | 531 | 2,000 | 663.75 |
| 1996-02-05 | 532 | 532 | 532 | 532 | 3,000 | 665 |
| 1996-02-02 | 531 | 532 | 531 | 531 | 6,000 | 663.75 |
| 1996-02-01 | 530 | 530 | 530 | 530 | 1,000 | 662.50 |
| 1996-01-31 | 520 | 520 | 520 | 520 | 3,000 | 650 |
| 1996-01-30 | 536 | 536 | 536 | 536 | 1,000 | 670 |
| 1996-01-29 | 525 | 526 | 525 | 526 | 3,000 | 657.50 |
| 1996-01-26 | 541 | 541 | 520 | 520 | 5,000 | 650 |
| 1996-01-25 | 531 | 531 | 531 | 531 | 2,000 | 663.75 |
| 1996-01-23 | 545 | 545 | 545 | 545 | 2,000 | 681.25 |
| 1996-01-18 | 549 | 549 | 549 | 549 | 1,000 | 686.25 |
| 1996-01-17 | 567 | 568 | 567 | 567 | 4,000 | 708.75 |
| 1996-01-16 | 570 | 570 | 558 | 559 | 10,000 | 698.75 |
| 1996-01-12 | 531 | 550 | 531 | 550 | 19,000 | 687.50 |
| 1996-01-10 | 526 | 531 | 523 | 531 | 12,000 | 663.75 |
| 1996-01-09 | 525 | 525 | 517 | 517 | 2,000 | 646.25 |
| 1996-01-08 | 525 | 525 | 525 | 525 | 2,000 | 656.25 |
| 1996-01-05 | 525 | 526 | 525 | 526 | 4,000 | 657.50 |
| 1996-01-04 | 520 | 520 | 520 | 520 | 2,000 | 650 |
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
