2216 カンロ(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-25 | 330 | 330 | 330 | 330 | 1,000 | 412.50 |
| 1997-12-24 | 360 | 360 | 350 | 350 | 6,000 | 437.50 |
| 1997-12-22 | 370 | 370 | 370 | 370 | 1,000 | 462.50 |
| 1997-12-19 | 370 | 370 | 370 | 370 | 2,000 | 462.50 |
| 1997-12-15 | 380 | 380 | 380 | 380 | 7,000 | 475 |
| 1997-12-12 | 355 | 355 | 355 | 355 | 2,000 | 443.75 |
| 1997-12-09 | 395 | 395 | 395 | 395 | 1,000 | 493.75 |
| 1997-12-08 | 394 | 394 | 394 | 394 | 6,000 | 492.50 |
| 1997-12-04 | 399 | 399 | 399 | 399 | 1,000 | 498.75 |
| 1997-12-03 | 399 | 399 | 399 | 399 | 1,000 | 498.75 |
| 1997-11-26 | 400 | 400 | 400 | 400 | 3,000 | 500 |
| 1997-11-25 | 395 | 395 | 395 | 395 | 3,000 | 493.75 |
| 1997-11-19 | 390 | 390 | 390 | 390 | 2,000 | 487.50 |
| 1997-11-18 | 414 | 414 | 414 | 414 | 5,000 | 517.50 |
| 1997-11-12 | 370 | 370 | 370 | 370 | 1,000 | 462.50 |
| 1997-11-11 | 369 | 369 | 369 | 369 | 1,000 | 461.25 |
| 1997-11-06 | 390 | 390 | 390 | 390 | 2,000 | 487.50 |
| 1997-11-05 | 389 | 389 | 389 | 389 | 1,000 | 486.25 |
| 1997-10-28 | 389 | 389 | 389 | 389 | 1,000 | 486.25 |
| 1997-10-24 | 380 | 380 | 380 | 380 | 3,000 | 475 |
| 1997-10-17 | 370 | 370 | 360 | 360 | 2,000 | 450 |
| 1997-10-16 | 370 | 370 | 370 | 370 | 7,000 | 462.50 |
| 1997-10-14 | 349 | 349 | 330 | 330 | 6,000 | 412.50 |
| 1997-10-09 | 340 | 340 | 340 | 340 | 1,000 | 425 |
| 1997-10-07 | 340 | 340 | 340 | 340 | 4,000 | 425 |
| 1997-10-06 | 340 | 340 | 340 | 340 | 3,000 | 425 |
| 1997-10-03 | 350 | 350 | 350 | 350 | 3,000 | 437.50 |
| 1997-10-02 | 359 | 360 | 359 | 360 | 6,000 | 450 |
| 1997-10-01 | 384 | 384 | 380 | 380 | 2,000 | 475 |
| 1997-09-30 | 385 | 385 | 385 | 385 | 3,000 | 481.25 |
| 1997-09-29 | 399 | 399 | 385 | 385 | 2,000 | 481.25 |
| 1997-09-26 | 405 | 405 | 400 | 400 | 5,000 | 500 |
| 1997-09-25 | 405 | 405 | 405 | 405 | 1,000 | 506.25 |
| 1997-09-24 | 415 | 415 | 415 | 415 | 1,000 | 518.75 |
| 1997-09-22 | 420 | 420 | 420 | 420 | 3,000 | 525 |
| 1997-09-18 | 448 | 448 | 445 | 445 | 8,000 | 556.25 |
| 1997-09-12 | 410 | 410 | 410 | 410 | 1,000 | 512.50 |
| 1997-09-10 | 405 | 405 | 405 | 405 | 1,000 | 506.25 |
| 1997-09-08 | 395 | 395 | 390 | 390 | 4,000 | 487.50 |
| 1997-09-05 | 400 | 400 | 400 | 400 | 1,000 | 500 |
| 1997-09-03 | 405 | 405 | 400 | 400 | 3,000 | 500 |
| 1997-09-02 | 410 | 410 | 400 | 400 | 3,000 | 500 |
| 1997-09-01 | 410 | 410 | 410 | 410 | 3,000 | 512.50 |
| 1997-08-26 | 449 | 449 | 449 | 449 | 3,000 | 561.25 |
| 1997-08-15 | 449 | 450 | 449 | 450 | 7,000 | 562.50 |
| 1997-08-14 | 431 | 431 | 431 | 431 | 1,000 | 538.75 |
| 1997-08-13 | 429 | 429 | 429 | 429 | 1,000 | 536.25 |
| 1997-08-12 | 434 | 434 | 434 | 434 | 1,000 | 542.50 |
| 1997-08-07 | 440 | 449 | 440 | 449 | 2,000 | 561.25 |
| 1997-08-05 | 435 | 435 | 434 | 435 | 7,000 | 543.75 |
| 1997-08-04 | 425 | 430 | 425 | 430 | 2,000 | 537.50 |
| 1997-08-01 | 410 | 410 | 410 | 410 | 2,000 | 512.50 |
| 1997-07-29 | 440 | 440 | 440 | 440 | 2,000 | 550 |
| 1997-07-28 | 450 | 450 | 450 | 450 | 1,000 | 562.50 |
| 1997-07-25 | 430 | 430 | 430 | 430 | 2,000 | 537.50 |
| 1997-07-24 | 421 | 421 | 420 | 420 | 2,000 | 525 |
| 1997-07-15 | 464 | 464 | 464 | 464 | 5,000 | 580 |
| 1997-07-14 | 425 | 425 | 425 | 425 | 1,000 | 531.25 |
| 1997-07-09 | 420 | 420 | 420 | 420 | 2,000 | 525 |
| 1997-07-07 | 450 | 450 | 450 | 450 | 6,000 | 562.50 |
| 1997-07-04 | 435 | 435 | 435 | 435 | 1,000 | 543.75 |
| 1997-06-26 | 435 | 435 | 435 | 435 | 2,000 | 543.75 |
| 1997-06-24 | 430 | 430 | 430 | 430 | 1,000 | 537.50 |
| 1997-06-23 | 450 | 450 | 430 | 430 | 3,000 | 537.50 |
| 1997-06-18 | 467 | 467 | 467 | 467 | 6,000 | 583.75 |
| 1997-06-13 | 412 | 412 | 412 | 412 | 1,000 | 515 |
| 1997-06-12 | 426 | 426 | 426 | 426 | 2,000 | 532.50 |
| 1997-06-10 | 411 | 411 | 411 | 411 | 1,000 | 513.75 |
| 1997-06-09 | 425 | 425 | 425 | 425 | 1,000 | 531.25 |
| 1997-06-06 | 420 | 420 | 420 | 420 | 2,000 | 525 |
| 1997-05-30 | 430 | 430 | 421 | 421 | 3,000 | 526.25 |
| 1997-05-26 | 450 | 450 | 450 | 450 | 3,000 | 562.50 |
| 1997-05-23 | 430 | 430 | 430 | 430 | 4,000 | 537.50 |
| 1997-05-22 | 449 | 449 | 449 | 449 | 3,000 | 561.25 |
| 1997-05-19 | 459 | 459 | 459 | 459 | 2,000 | 573.75 |
| 1997-05-16 | 429 | 429 | 429 | 429 | 1,000 | 536.25 |
| 1997-05-15 | 422 | 422 | 422 | 422 | 5,000 | 527.50 |
| 1997-05-14 | 422 | 422 | 422 | 422 | 1,000 | 527.50 |
| 1997-05-13 | 422 | 422 | 422 | 422 | 1,000 | 527.50 |
| 1997-05-09 | 421 | 421 | 421 | 421 | 47,000 | 526.25 |
| 1997-05-06 | 420 | 420 | 415 | 415 | 2,000 | 518.75 |
| 1997-05-01 | 425 | 425 | 415 | 415 | 4,000 | 518.75 |
| 1997-04-28 | 429 | 429 | 420 | 420 | 2,000 | 525 |
| 1997-04-25 | 430 | 430 | 430 | 430 | 3,000 | 537.50 |
| 1997-04-24 | 410 | 410 | 410 | 410 | 1,000 | 512.50 |
| 1997-04-23 | 425 | 425 | 425 | 425 | 1,000 | 531.25 |
| 1997-04-22 | 430 | 430 | 430 | 430 | 2,000 | 537.50 |
| 1997-04-21 | 425 | 430 | 425 | 430 | 2,000 | 537.50 |
| 1997-04-16 | 440 | 440 | 440 | 440 | 9,000 | 550 |
| 1997-04-11 | 395 | 395 | 395 | 395 | 1,000 | 493.75 |
| 1997-04-10 | 395 | 395 | 395 | 395 | 2,000 | 493.75 |
| 1997-04-08 | 420 | 420 | 420 | 420 | 3,000 | 525 |
| 1997-04-07 | 430 | 430 | 430 | 430 | 1,000 | 537.50 |
| 1997-04-04 | 438 | 438 | 438 | 438 | 1,000 | 547.50 |
| 1997-04-03 | 441 | 441 | 441 | 441 | 1,000 | 551.25 |
| 1997-03-31 | 444 | 444 | 444 | 444 | 1,000 | 555 |
| 1997-03-26 | 454 | 454 | 454 | 454 | 3,000 | 567.50 |
| 1997-03-18 | 469 | 469 | 464 | 464 | 8,000 | 580 |
| 1997-03-14 | 449 | 449 | 449 | 449 | 4,000 | 561.25 |
| 1997-03-12 | 449 | 449 | 449 | 449 | 1,000 | 561.25 |
| 1997-03-10 | 450 | 450 | 449 | 449 | 2,000 | 561.25 |
| 1997-03-03 | 450 | 450 | 445 | 445 | 3,000 | 556.25 |
| 1997-02-28 | 460 | 470 | 451 | 451 | 3,000 | 563.75 |
| 1997-02-27 | 480 | 480 | 480 | 480 | 2,000 | 600 |
| 1997-02-26 | 475 | 475 | 475 | 475 | 3,000 | 593.75 |
| 1997-02-25 | 450 | 450 | 450 | 450 | 5,000 | 562.50 |
| 1997-02-24 | 448 | 450 | 443 | 450 | 5,000 | 562.50 |
| 1997-02-20 | 450 | 450 | 450 | 450 | 1,000 | 562.50 |
| 1997-02-18 | 453 | 453 | 453 | 453 | 1,000 | 566.25 |
| 1997-02-17 | 454 | 454 | 454 | 454 | 6,000 | 567.50 |
| 1997-02-12 | 444 | 444 | 444 | 444 | 1,000 | 555 |
| 1997-02-10 | 445 | 445 | 445 | 445 | 2,000 | 556.25 |
| 1997-02-07 | 450 | 450 | 445 | 445 | 3,000 | 556.25 |
| 1997-02-04 | 450 | 450 | 450 | 450 | 1,000 | 562.50 |
| 1997-02-03 | 460 | 460 | 450 | 460 | 4,000 | 575 |
| 1997-01-27 | 460 | 460 | 460 | 460 | 1,000 | 575 |
| 1997-01-24 | 456 | 456 | 450 | 450 | 4,000 | 562.50 |
| 1997-01-23 | 451 | 451 | 451 | 451 | 1,000 | 563.75 |
| 1997-01-22 | 460 | 460 | 451 | 451 | 2,000 | 563.75 |
| 1997-01-17 | 500 | 500 | 500 | 500 | 5,000 | 625 |
| 1997-01-14 | 460 | 460 | 450 | 450 | 3,000 | 562.50 |
| 1997-01-13 | 460 | 460 | 460 | 460 | 1,000 | 575 |
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
