2216 カンロ(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-28 | 330 | 330 | 330 | 330 | 1,000 | 412.50 |
| 1998-12-24 | 346 | 347 | 346 | 347 | 4,000 | 433.75 |
| 1998-12-22 | 345 | 345 | 345 | 345 | 2,000 | 431.25 |
| 1998-12-18 | 346 | 346 | 346 | 346 | 1,000 | 432.50 |
| 1998-12-15 | 348 | 348 | 348 | 348 | 6,000 | 435 |
| 1998-12-14 | 336 | 338 | 336 | 338 | 3,000 | 422.50 |
| 1998-12-11 | 321 | 321 | 321 | 321 | 1,000 | 401.25 |
| 1998-12-10 | 344 | 344 | 324 | 324 | 2,000 | 405 |
| 1998-12-07 | 349 | 349 | 349 | 349 | 6,000 | 436.25 |
| 1998-12-04 | 339 | 339 | 339 | 339 | 2,000 | 423.75 |
| 1998-12-03 | 318 | 319 | 318 | 319 | 3,000 | 398.75 |
| 1998-12-01 | 319 | 319 | 319 | 319 | 3,000 | 398.75 |
| 1998-11-30 | 330 | 330 | 301 | 319 | 16,000 | 398.75 |
| 1998-11-27 | 345 | 345 | 345 | 345 | 2,000 | 431.25 |
| 1998-11-26 | 345 | 345 | 345 | 345 | 4,000 | 431.25 |
| 1998-11-25 | 344 | 344 | 330 | 330 | 3,000 | 412.50 |
| 1998-11-24 | 344 | 344 | 344 | 344 | 5,000 | 430 |
| 1998-11-16 | 349 | 349 | 349 | 349 | 7,000 | 436.25 |
| 1998-11-13 | 330 | 330 | 330 | 330 | 1,000 | 412.50 |
| 1998-11-12 | 340 | 340 | 340 | 340 | 1,000 | 425 |
| 1998-11-09 | 344 | 344 | 344 | 344 | 1,000 | 430 |
| 1998-11-06 | 330 | 330 | 330 | 330 | 1,000 | 412.50 |
| 1998-11-05 | 330 | 330 | 330 | 330 | 2,000 | 412.50 |
| 1998-11-04 | 330 | 330 | 330 | 330 | 1,000 | 412.50 |
| 1998-10-26 | 350 | 350 | 350 | 350 | 2,000 | 437.50 |
| 1998-10-23 | 308 | 308 | 308 | 308 | 1,000 | 385 |
| 1998-10-21 | 320 | 330 | 302 | 302 | 5,000 | 377.50 |
| 1998-10-15 | 350 | 350 | 350 | 350 | 7,000 | 437.50 |
| 1998-10-14 | 295 | 295 | 295 | 295 | 1,000 | 368.75 |
| 1998-10-13 | 319 | 319 | 319 | 319 | 1,000 | 398.75 |
| 1998-10-06 | 300 | 300 | 300 | 300 | 2,000 | 375 |
| 1998-09-28 | 341 | 341 | 341 | 341 | 1,000 | 426.25 |
| 1998-09-25 | 302 | 347 | 302 | 347 | 5,000 | 433.75 |
| 1998-09-16 | 350 | 350 | 350 | 350 | 8,000 | 437.50 |
| 1998-09-14 | 329 | 329 | 329 | 329 | 1,000 | 411.25 |
| 1998-09-10 | 330 | 330 | 330 | 330 | 1,000 | 412.50 |
| 1998-09-09 | 310 | 310 | 310 | 310 | 1,000 | 387.50 |
| 1998-09-07 | 320 | 320 | 320 | 320 | 1,000 | 400 |
| 1998-09-04 | 331 | 331 | 330 | 330 | 2,000 | 412.50 |
| 1998-08-28 | 330 | 330 | 330 | 330 | 1,000 | 412.50 |
| 1998-08-26 | 380 | 380 | 380 | 380 | 3,000 | 475 |
| 1998-08-17 | 380 | 380 | 380 | 380 | 6,000 | 475 |
| 1998-08-13 | 331 | 331 | 331 | 331 | 1,000 | 413.75 |
| 1998-08-12 | 360 | 360 | 360 | 360 | 1,000 | 450 |
| 1998-08-10 | 340 | 340 | 340 | 340 | 1,000 | 425 |
| 1998-08-05 | 360 | 360 | 360 | 360 | 1,000 | 450 |
| 1998-08-04 | 360 | 360 | 360 | 360 | 1,000 | 450 |
| 1998-08-03 | 380 | 380 | 380 | 380 | 3,000 | 475 |
| 1998-07-27 | 380 | 380 | 380 | 380 | 1,000 | 475 |
| 1998-07-24 | 380 | 380 | 380 | 380 | 2,000 | 475 |
| 1998-07-15 | 380 | 380 | 380 | 380 | 7,000 | 475 |
| 1998-07-14 | 380 | 380 | 365 | 365 | 2,000 | 456.25 |
| 1998-07-08 | 364 | 364 | 364 | 364 | 1,000 | 455 |
| 1998-07-06 | 385 | 385 | 385 | 385 | 6,000 | 481.25 |
| 1998-06-26 | 369 | 369 | 356 | 356 | 3,000 | 445 |
| 1998-06-22 | 374 | 374 | 374 | 374 | 1,000 | 467.50 |
| 1998-06-15 | 384 | 384 | 384 | 384 | 6,000 | 480 |
| 1998-06-12 | 356 | 356 | 356 | 356 | 1,000 | 445 |
| 1998-06-01 | 356 | 356 | 356 | 356 | 1,000 | 445 |
| 1998-05-26 | 363 | 363 | 363 | 363 | 3,000 | 453.75 |
| 1998-05-18 | 328 | 328 | 328 | 328 | 1,000 | 410 |
| 1998-05-15 | 363 | 363 | 363 | 363 | 7,000 | 453.75 |
| 1998-05-13 | 353 | 353 | 323 | 323 | 2,000 | 403.75 |
| 1998-05-12 | 354 | 354 | 354 | 354 | 1,000 | 442.50 |
| 1998-05-11 | 319 | 319 | 319 | 319 | 2,000 | 398.75 |
| 1998-05-06 | 329 | 329 | 319 | 319 | 2,000 | 398.75 |
| 1998-04-30 | 313 | 314 | 313 | 314 | 3,000 | 392.50 |
| 1998-04-28 | 314 | 314 | 314 | 314 | 2,000 | 392.50 |
| 1998-04-27 | 369 | 369 | 369 | 369 | 1,000 | 461.25 |
| 1998-04-24 | 370 | 370 | 370 | 370 | 4,000 | 462.50 |
| 1998-04-15 | 360 | 360 | 360 | 360 | 10,000 | 450 |
| 1998-04-14 | 340 | 340 | 340 | 340 | 2,000 | 425 |
| 1998-04-03 | 330 | 330 | 330 | 330 | 1,000 | 412.50 |
| 1998-04-02 | 330 | 330 | 330 | 330 | 1,000 | 412.50 |
| 1998-03-26 | 340 | 340 | 340 | 340 | 4,000 | 425 |
| 1998-03-25 | 338 | 338 | 338 | 338 | 99,000 | 422.50 |
| 1998-03-24 | 339 | 339 | 338 | 338 | 100,000 | 422.50 |
| 1998-03-18 | 340 | 340 | 340 | 340 | 1,000 | 425 |
| 1998-03-17 | 330 | 330 | 330 | 330 | 3,000 | 412.50 |
| 1998-03-16 | 347 | 347 | 333 | 333 | 8,000 | 416.25 |
| 1998-03-13 | 327 | 327 | 327 | 327 | 7,000 | 408.75 |
| 1998-03-12 | 339 | 339 | 327 | 327 | 10,000 | 408.75 |
| 1998-03-09 | 340 | 340 | 340 | 340 | 2,000 | 425 |
| 1998-03-05 | 340 | 340 | 340 | 340 | 3,000 | 425 |
| 1998-03-04 | 340 | 340 | 340 | 340 | 2,000 | 425 |
| 1998-02-26 | 360 | 360 | 340 | 340 | 6,000 | 425 |
| 1998-02-24 | 340 | 340 | 340 | 340 | 1,000 | 425 |
| 1998-02-20 | 350 | 350 | 350 | 350 | 1,000 | 437.50 |
| 1998-02-19 | 350 | 350 | 350 | 350 | 1,000 | 437.50 |
| 1998-02-17 | 335 | 335 | 335 | 335 | 1,000 | 418.75 |
| 1998-02-16 | 370 | 370 | 370 | 370 | 7,000 | 462.50 |
| 1998-02-13 | 350 | 350 | 340 | 340 | 4,000 | 425 |
| 1998-02-12 | 335 | 340 | 335 | 340 | 13,000 | 425 |
| 1998-02-10 | 330 | 339 | 330 | 330 | 20,000 | 412.50 |
| 1998-02-04 | 340 | 340 | 340 | 340 | 5,000 | 425 |
| 1998-01-30 | 340 | 340 | 340 | 340 | 1,000 | 425 |
| 1998-01-29 | 350 | 350 | 350 | 350 | 1,000 | 437.50 |
| 1998-01-27 | 350 | 350 | 350 | 350 | 4,000 | 437.50 |
| 1998-01-26 | 350 | 350 | 350 | 350 | 4,000 | 437.50 |
| 1998-01-21 | 350 | 350 | 350 | 350 | 1,000 | 437.50 |
| 1998-01-16 | 335 | 335 | 335 | 335 | 7,000 | 418.75 |
| 1998-01-14 | 305 | 305 | 305 | 305 | 1,000 | 381.25 |
| 1998-01-13 | 330 | 330 | 330 | 330 | 1,000 | 412.50 |
| 1998-01-06 | 330 | 330 | 330 | 330 | 1,000 | 412.50 |
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
