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	137.50
1998-12-24	346	347	346	347	4,000	144.58
1998-12-22	345	345	345	345	2,000	143.75
1998-12-18	346	346	346	346	1,000	144.17
1998-12-15	348	348	348	348	6,000	145
1998-12-14	336	338	336	338	3,000	140.83
1998-12-11	321	321	321	321	1,000	133.75
1998-12-10	344	344	324	324	2,000	135
1998-12-07	349	349	349	349	6,000	145.42
1998-12-04	339	339	339	339	2,000	141.25
1998-12-03	318	319	318	319	3,000	132.92
1998-12-01	319	319	319	319	3,000	132.92
1998-11-30	330	330	301	319	16,000	132.92
1998-11-27	345	345	345	345	2,000	143.75
1998-11-26	345	345	345	345	4,000	143.75
1998-11-25	344	344	330	330	3,000	137.50
1998-11-24	344	344	344	344	5,000	143.33
1998-11-16	349	349	349	349	7,000	145.42
1998-11-13	330	330	330	330	1,000	137.50
1998-11-12	340	340	340	340	1,000	141.67
1998-11-09	344	344	344	344	1,000	143.33
1998-11-06	330	330	330	330	1,000	137.50
1998-11-05	330	330	330	330	2,000	137.50
1998-11-04	330	330	330	330	1,000	137.50
1998-10-26	350	350	350	350	2,000	145.83
1998-10-23	308	308	308	308	1,000	128.33
1998-10-21	320	330	302	302	5,000	125.83
1998-10-15	350	350	350	350	7,000	145.83
1998-10-14	295	295	295	295	1,000	122.92
1998-10-13	319	319	319	319	1,000	132.92
1998-10-06	300	300	300	300	2,000	125
1998-09-28	341	341	341	341	1,000	142.08
1998-09-25	302	347	302	347	5,000	144.58
1998-09-16	350	350	350	350	8,000	145.83
1998-09-14	329	329	329	329	1,000	137.08
1998-09-10	330	330	330	330	1,000	137.50
1998-09-09	310	310	310	310	1,000	129.17
1998-09-07	320	320	320	320	1,000	133.33
1998-09-04	331	331	330	330	2,000	137.50
1998-08-28	330	330	330	330	1,000	137.50
1998-08-26	380	380	380	380	3,000	158.33
1998-08-17	380	380	380	380	6,000	158.33
1998-08-13	331	331	331	331	1,000	137.92
1998-08-12	360	360	360	360	1,000	150
1998-08-10	340	340	340	340	1,000	141.67
1998-08-05	360	360	360	360	1,000	150
1998-08-04	360	360	360	360	1,000	150
1998-08-03	380	380	380	380	3,000	158.33
1998-07-27	380	380	380	380	1,000	158.33
1998-07-24	380	380	380	380	2,000	158.33
1998-07-15	380	380	380	380	7,000	158.33
1998-07-14	380	380	365	365	2,000	152.08
1998-07-08	364	364	364	364	1,000	151.67
1998-07-06	385	385	385	385	6,000	160.42
1998-06-26	369	369	356	356	3,000	148.33
1998-06-22	374	374	374	374	1,000	155.83
1998-06-15	384	384	384	384	6,000	160
1998-06-12	356	356	356	356	1,000	148.33
1998-06-01	356	356	356	356	1,000	148.33
1998-05-26	363	363	363	363	3,000	151.25
1998-05-18	328	328	328	328	1,000	136.67
1998-05-15	363	363	363	363	7,000	151.25
1998-05-13	353	353	323	323	2,000	134.58
1998-05-12	354	354	354	354	1,000	147.50
1998-05-11	319	319	319	319	2,000	132.92
1998-05-06	329	329	319	319	2,000	132.92
1998-04-30	313	314	313	314	3,000	130.83
1998-04-28	314	314	314	314	2,000	130.83
1998-04-27	369	369	369	369	1,000	153.75
1998-04-24	370	370	370	370	4,000	154.17
1998-04-15	360	360	360	360	10,000	150
1998-04-14	340	340	340	340	2,000	141.67
1998-04-03	330	330	330	330	1,000	137.50
1998-04-02	330	330	330	330	1,000	137.50
1998-03-26	340	340	340	340	4,000	141.67
1998-03-25	338	338	338	338	99,000	140.83
1998-03-24	339	339	338	338	100,000	140.83
1998-03-18	340	340	340	340	1,000	141.67
1998-03-17	330	330	330	330	3,000	137.50
1998-03-16	347	347	333	333	8,000	138.75
1998-03-13	327	327	327	327	7,000	136.25
1998-03-12	339	339	327	327	10,000	136.25
1998-03-09	340	340	340	340	2,000	141.67
1998-03-05	340	340	340	340	3,000	141.67
1998-03-04	340	340	340	340	2,000	141.67
1998-02-26	360	360	340	340	6,000	141.67
1998-02-24	340	340	340	340	1,000	141.67
1998-02-20	350	350	350	350	1,000	145.83
1998-02-19	350	350	350	350	1,000	145.83
1998-02-17	335	335	335	335	1,000	139.58
1998-02-16	370	370	370	370	7,000	154.17
1998-02-13	350	350	340	340	4,000	141.67
1998-02-12	335	340	335	340	13,000	141.67
1998-02-10	330	339	330	330	20,000	137.50
1998-02-04	340	340	340	340	5,000	141.67
1998-01-30	340	340	340	340	1,000	141.67
1998-01-29	350	350	350	350	1,000	145.83
1998-01-27	350	350	350	350	4,000	145.83
1998-01-26	350	350	350	350	4,000	145.83
1998-01-21	350	350	350	350	1,000	145.83
1998-01-16	335	335	335	335	7,000	139.58
1998-01-14	305	305	305	305	1,000	127.08
1998-01-13	330	330	330	330	1,000	137.50
1998-01-06	330	330	330	330	1,000	137.50

分割・併合履歴： [2025-06-27]1株→3株 [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

2026年01月
日	月	火	水	木	金	土
				1	2	3
4	5	6	7	8	9	10
11	12	13	14	15	16	17
18	19	20	21	22	23	24
25	26	27	28	29	30	31
« 12月30日