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
