2216 カンロ(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-28	299	299	275	280	3,000	350
1999-12-27	302	302	299	299	12,000	373.75
1999-12-24	305	309	301	303	35,000	378.75
1999-12-22	306	306	302	302	18,000	377.50
1999-12-21	301	301	301	301	3,000	376.25
1999-12-20	330	330	329	329	7,000	411.25
1999-12-17	338	338	330	330	7,000	412.50
1999-12-16	340	340	340	340	1,000	425
1999-12-15	340	341	335	335	11,000	418.75
1999-12-09	331	331	331	331	12,000	413.75
1999-12-08	335	335	330	330	4,000	412.50
1999-12-07	335	335	335	335	5,000	418.75
1999-12-06	341	341	341	341	6,000	426.25
1999-12-03	331	331	331	331	1,000	413.75
1999-12-02	330	330	330	330	1,000	412.50
1999-12-01	331	331	330	330	6,000	412.50
1999-11-26	349	349	349	349	2,000	436.25
1999-11-25	349	349	349	349	1,000	436.25
1999-11-24	331	331	330	330	5,000	412.50
1999-11-19	345	349	345	349	2,000	436.25
1999-11-18	348	348	330	330	5,000	412.50
1999-11-17	348	348	348	348	1,000	435
1999-11-16	349	349	349	349	1,000	436.25
1999-11-15	365	370	346	346	12,000	432.50
1999-11-12	362	370	352	355	5,000	443.75
1999-11-11	360	360	360	360	1,000	450
1999-11-10	360	360	360	360	2,000	450
1999-11-09	365	370	365	370	2,000	462.50
1999-11-01	366	366	365	365	2,000	456.25
1999-10-27	366	366	366	366	1,000	457.50
1999-10-26	399	399	399	399	3,000	498.75
1999-10-25	360	360	360	360	1,000	450
1999-10-20	388	388	388	388	1,000	485
1999-10-19	368	368	368	368	1,000	460
1999-10-18	347	347	347	347	1,000	433.75
1999-10-15	399	400	399	400	16,000	500
1999-10-13	360	360	345	345	5,000	431.25
1999-10-12	360	360	360	360	2,000	450
1999-10-07	380	380	380	380	3,000	475
1999-10-05	380	380	379	380	3,000	475
1999-10-04	380	381	375	375	81,000	468.75
1999-10-01	380	380	380	380	1,000	475
1999-09-30	360	360	360	360	3,000	450
1999-09-29	400	400	400	400	1,000	500
1999-09-27	415	415	415	415	1,000	518.75
1999-09-24	410	410	410	410	2,000	512.50
1999-09-16	415	415	415	415	6,000	518.75
1999-09-13	380	400	380	400	12,000	500
1999-09-10	400	400	400	400	1,000	500
1999-09-08	400	400	400	400	10,000	500
1999-09-07	400	400	400	400	7,000	500
1999-09-02	419	419	419	419	1,000	523.75
1999-09-01	400	419	400	419	2,000	523.75
1999-08-30	401	401	400	400	15,000	500
1999-08-26	435	435	401	401	4,000	501.25
1999-08-25	420	420	420	420	1,000	525
1999-08-19	401	401	401	401	1,000	501.25
1999-08-16	419	419	419	419	6,000	523.75
1999-08-13	401	401	401	401	1,000	501.25
1999-08-11	400	401	400	401	5,000	501.25
1999-08-10	400	400	400	400	1,000	500
1999-08-09	400	400	400	400	1,000	500
1999-08-05	410	410	410	410	2,000	512.50
1999-08-04	410	410	410	410	3,000	512.50
1999-08-03	410	410	410	410	1,000	512.50
1999-08-02	411	411	411	411	1,000	513.75
1999-07-29	420	420	420	420	1,000	525
1999-07-26	420	420	420	420	2,000	525
1999-07-16	418	420	418	420	3,000	525
1999-07-15	438	438	438	438	6,000	547.50
1999-07-14	430	430	430	430	1,000	537.50
1999-07-09	406	406	406	406	3,000	507.50
1999-07-08	415	415	410	411	3,000	513.75
1999-07-05	440	440	440	440	4,000	550
1999-07-01	420	420	415	415	2,000	518.75
1999-06-28	430	440	430	440	4,000	550
1999-06-25	430	430	430	430	2,000	537.50
1999-06-24	420	420	410	410	5,000	512.50
1999-06-23	420	420	420	420	2,000	525
1999-06-22	420	420	420	420	2,000	525
1999-06-21	420	420	410	410	9,000	512.50
1999-06-15	440	440	440	440	5,000	550
1999-06-14	420	420	420	420	2,000	525
1999-06-11	400	400	400	400	1,000	500
1999-06-09	420	420	420	420	1,000	525
1999-06-07	420	420	420	420	1,000	525
1999-05-28	400	400	400	400	1,000	500
1999-05-27	400	400	400	400	1,000	500
1999-05-26	401	401	401	401	7,000	501.25
1999-05-19	401	401	401	401	1,000	501.25
1999-05-18	401	401	401	401	1,000	501.25
1999-05-17	444	444	444	444	6,000	555
1999-05-14	420	420	419	419	4,000	523.75
1999-05-13	419	420	419	420	7,000	525
1999-05-12	421	421	421	421	2,000	526.25
1999-05-11	420	420	420	420	1,000	525
1999-04-30	421	430	421	430	6,000	537.50
1999-04-28	420	420	420	420	1,000	525
1999-04-26	430	430	415	415	5,000	518.75
1999-04-21	430	430	420	420	4,000	525
1999-04-20	430	430	430	430	9,000	537.50
1999-04-19	430	430	430	430	4,000	537.50
1999-04-16	445	445	430	430	4,000	537.50
1999-04-15	451	451	430	430	17,000	537.50
1999-04-14	396	397	396	396	16,000	495
1999-04-13	399	399	396	396	7,000	495
1999-04-12	396	400	396	400	12,000	500
1999-04-09	355	395	355	395	16,000	493.75
1999-04-08	343	354	343	350	9,000	437.50
1999-04-07	330	340	330	340	5,000	425
1999-04-06	325	330	325	330	5,000	412.50
1999-04-02	320	320	320	320	2,000	400
1999-04-01	320	320	319	319	9,000	398.75
1999-03-31	310	315	310	315	5,000	393.75
1999-03-30	315	315	305	305	5,000	381.25
1999-03-26	319	319	318	318	5,000	397.50
1999-03-25	315	319	315	319	5,000	398.75
1999-03-24	320	320	320	320	2,000	400
1999-03-19	320	320	320	320	1,000	400
1999-03-18	320	320	320	320	5,000	400
1999-03-17	320	320	320	320	2,000	400
1999-03-16	320	320	320	320	5,000	400
1999-03-15	329	329	320	320	9,000	400
1999-03-12	328	328	328	328	2,000	410
1999-03-10	318	320	318	320	7,000	400
1999-03-09	320	320	320	320	5,000	400
1999-03-08	301	301	301	301	2,000	376.25
1999-03-03	316	316	316	316	1,000	395
1999-03-02	316	316	316	316	1,000	395
1999-02-26	316	316	316	316	4,000	395
1999-02-25	300	300	299	299	10,000	373.75
1999-02-24	301	301	300	300	2,000	375
1999-02-23	302	302	302	302	5,000	377.50
1999-02-22	320	320	302	302	5,000	377.50
1999-02-15	328	328	328	328	8,000	410
1999-02-12	305	320	305	320	4,000	400
1999-02-10	310	310	305	305	3,000	381.25
1999-02-09	315	315	311	311	3,000	388.75
1999-02-04	315	315	315	315	1,000	393.75
1999-01-28	314	314	314	314	2,000	392.50
1999-01-26	343	343	343	343	3,000	428.75
1999-01-25	313	313	313	313	1,000	391.25
1999-01-20	315	315	313	313	2,000	391.25
1999-01-18	350	350	315	315	8,000	393.75
1999-01-14	330	330	330	330	1,000	412.50
1999-01-13	330	330	330	330	2,000	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