2216 カンロ(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 271 | 271 | 265 | 265 | 3,000 | 331.25 |
| 2000-12-27 | 275 | 275 | 270 | 270 | 2,000 | 337.50 |
| 2000-12-26 | 276 | 276 | 276 | 276 | 2,000 | 345 |
| 2000-12-25 | 301 | 301 | 300 | 300 | 6,000 | 375 |
| 2000-12-22 | 291 | 291 | 276 | 281 | 9,000 | 351.25 |
| 2000-12-21 | 289 | 289 | 286 | 286 | 4,000 | 357.50 |
| 2000-12-20 | 289 | 289 | 289 | 289 | 1,000 | 361.25 |
| 2000-12-19 | 289 | 289 | 289 | 289 | 1,000 | 361.25 |
| 2000-12-15 | 297 | 300 | 295 | 300 | 17,000 | 375 |
| 2000-12-14 | 290 | 294 | 289 | 292 | 4,000 | 365 |
| 2000-12-13 | 283 | 284 | 283 | 284 | 6,000 | 355 |
| 2000-12-12 | 283 | 283 | 282 | 282 | 5,000 | 352.50 |
| 2000-12-08 | 285 | 285 | 280 | 280 | 5,000 | 350 |
| 2000-12-06 | 281 | 281 | 281 | 281 | 1,000 | 351.25 |
| 2000-12-04 | 294 | 294 | 281 | 281 | 9,000 | 351.25 |
| 2000-11-30 | 280 | 280 | 270 | 270 | 11,000 | 337.50 |
| 2000-11-27 | 300 | 300 | 300 | 300 | 1,000 | 375 |
| 2000-11-24 | 295 | 295 | 280 | 280 | 8,000 | 350 |
| 2000-11-21 | 280 | 280 | 277 | 277 | 2,000 | 346.25 |
| 2000-11-20 | 287 | 287 | 280 | 280 | 2,000 | 350 |
| 2000-11-17 | 299 | 299 | 299 | 299 | 1,000 | 373.75 |
| 2000-11-16 | 300 | 300 | 300 | 300 | 1,000 | 375 |
| 2000-11-15 | 304 | 304 | 304 | 304 | 9,000 | 380 |
| 2000-11-14 | 280 | 280 | 280 | 280 | 1,000 | 350 |
| 2000-11-13 | 276 | 276 | 276 | 276 | 1,000 | 345 |
| 2000-11-10 | 278 | 278 | 276 | 276 | 3,000 | 345 |
| 2000-11-09 | 277 | 277 | 277 | 277 | 1,000 | 346.25 |
| 2000-11-08 | 277 | 277 | 277 | 277 | 1,000 | 346.25 |
| 2000-11-07 | 276 | 276 | 276 | 276 | 1,000 | 345 |
| 2000-11-06 | 275 | 275 | 275 | 275 | 2,000 | 343.75 |
| 2000-11-02 | 270 | 280 | 270 | 280 | 4,000 | 350 |
| 2000-10-27 | 265 | 265 | 265 | 265 | 1,000 | 331.25 |
| 2000-10-26 | 278 | 278 | 278 | 278 | 3,000 | 347.50 |
| 2000-10-25 | 265 | 265 | 265 | 265 | 3,000 | 331.25 |
| 2000-10-18 | 265 | 265 | 265 | 265 | 1,000 | 331.25 |
| 2000-10-16 | 274 | 274 | 274 | 274 | 10,000 | 342.50 |
| 2000-10-11 | 261 | 261 | 261 | 261 | 1,000 | 326.25 |
| 2000-10-05 | 257 | 257 | 257 | 257 | 2,000 | 321.25 |
| 2000-10-04 | 259 | 259 | 259 | 259 | 5,000 | 323.75 |
| 2000-10-03 | 257 | 257 | 256 | 256 | 4,000 | 320 |
| 2000-10-02 | 266 | 266 | 266 | 266 | 2,000 | 332.50 |
| 2000-09-29 | 268 | 268 | 256 | 256 | 4,000 | 320 |
| 2000-09-28 | 255 | 268 | 255 | 268 | 4,000 | 335 |
| 2000-09-27 | 258 | 258 | 255 | 255 | 3,000 | 318.75 |
| 2000-09-26 | 273 | 273 | 259 | 259 | 5,000 | 323.75 |
| 2000-09-25 | 255 | 255 | 255 | 255 | 2,000 | 318.75 |
| 2000-09-22 | 259 | 259 | 259 | 259 | 3,000 | 323.75 |
| 2000-09-21 | 258 | 258 | 258 | 258 | 2,000 | 322.50 |
| 2000-09-20 | 255 | 256 | 255 | 256 | 4,000 | 320 |
| 2000-09-19 | 261 | 261 | 260 | 260 | 12,000 | 325 |
| 2000-09-18 | 285 | 285 | 262 | 262 | 12,000 | 327.50 |
| 2000-09-14 | 260 | 260 | 260 | 260 | 7,000 | 325 |
| 2000-09-13 | 263 | 263 | 263 | 263 | 2,000 | 328.75 |
| 2000-09-12 | 264 | 264 | 264 | 264 | 2,000 | 330 |
| 2000-09-11 | 262 | 262 | 262 | 262 | 5,000 | 327.50 |
| 2000-09-08 | 261 | 261 | 261 | 261 | 2,000 | 326.25 |
| 2000-09-07 | 265 | 265 | 261 | 261 | 4,000 | 326.25 |
| 2000-09-06 | 271 | 273 | 270 | 270 | 4,000 | 337.50 |
| 2000-09-05 | 271 | 271 | 271 | 271 | 2,000 | 338.75 |
| 2000-09-04 | 271 | 271 | 270 | 270 | 5,000 | 337.50 |
| 2000-09-01 | 281 | 281 | 281 | 281 | 1,000 | 351.25 |
| 2000-08-29 | 280 | 280 | 280 | 280 | 2,000 | 350 |
| 2000-08-28 | 300 | 300 | 300 | 300 | 1,000 | 375 |
| 2000-08-25 | 294 | 294 | 290 | 290 | 3,000 | 362.50 |
| 2000-08-24 | 275 | 275 | 275 | 275 | 2,000 | 343.75 |
| 2000-08-16 | 300 | 300 | 300 | 300 | 2,000 | 375 |
| 2000-08-15 | 304 | 304 | 304 | 304 | 8,000 | 380 |
| 2000-08-11 | 293 | 293 | 293 | 293 | 1,000 | 366.25 |
| 2000-08-09 | 291 | 291 | 291 | 291 | 1,000 | 363.75 |
| 2000-08-08 | 293 | 293 | 291 | 291 | 9,000 | 363.75 |
| 2000-08-07 | 292 | 292 | 292 | 292 | 2,000 | 365 |
| 2000-08-04 | 291 | 291 | 291 | 291 | 1,000 | 363.75 |
| 2000-08-02 | 290 | 290 | 290 | 290 | 1,000 | 362.50 |
| 2000-08-01 | 285 | 285 | 285 | 285 | 1,000 | 356.25 |
| 2000-07-31 | 285 | 285 | 285 | 285 | 2,000 | 356.25 |
| 2000-07-26 | 299 | 299 | 299 | 299 | 4,000 | 373.75 |
| 2000-07-25 | 290 | 290 | 290 | 290 | 2,000 | 362.50 |
| 2000-07-24 | 295 | 295 | 295 | 295 | 12,000 | 368.75 |
| 2000-07-21 | 291 | 299 | 291 | 299 | 4,000 | 373.75 |
| 2000-07-19 | 299 | 299 | 296 | 296 | 2,000 | 370 |
| 2000-07-18 | 300 | 300 | 300 | 300 | 3,000 | 375 |
| 2000-07-17 | 335 | 335 | 335 | 335 | 7,000 | 418.75 |
| 2000-07-12 | 300 | 300 | 300 | 300 | 1,000 | 375 |
| 2000-07-11 | 295 | 295 | 295 | 295 | 5,000 | 368.75 |
| 2000-07-10 | 300 | 305 | 300 | 305 | 3,000 | 381.25 |
| 2000-07-07 | 295 | 309 | 295 | 309 | 9,000 | 386.25 |
| 2000-07-06 | 290 | 294 | 290 | 294 | 3,000 | 367.50 |
| 2000-07-05 | 290 | 290 | 290 | 290 | 4,000 | 362.50 |
| 2000-07-04 | 285 | 285 | 285 | 285 | 2,000 | 356.25 |
| 2000-07-03 | 276 | 276 | 276 | 276 | 1,000 | 345 |
| 2000-06-30 | 285 | 285 | 285 | 285 | 1,000 | 356.25 |
| 2000-06-27 | 285 | 285 | 285 | 285 | 1,000 | 356.25 |
| 2000-06-26 | 275 | 275 | 275 | 275 | 3,000 | 343.75 |
| 2000-06-23 | 278 | 278 | 275 | 275 | 3,000 | 343.75 |
| 2000-06-22 | 279 | 279 | 279 | 279 | 6,000 | 348.75 |
| 2000-06-21 | 280 | 280 | 280 | 280 | 2,000 | 350 |
| 2000-06-20 | 280 | 280 | 280 | 280 | 1,000 | 350 |
| 2000-06-15 | 295 | 295 | 290 | 290 | 9,000 | 362.50 |
| 2000-06-14 | 276 | 276 | 276 | 276 | 1,000 | 345 |
| 2000-06-12 | 271 | 271 | 271 | 271 | 1,000 | 338.75 |
| 2000-06-07 | 265 | 265 | 265 | 265 | 1,000 | 331.25 |
| 2000-06-06 | 264 | 264 | 264 | 264 | 1,000 | 330 |
| 2000-06-05 | 275 | 275 | 262 | 262 | 5,000 | 327.50 |
| 2000-06-01 | 284 | 284 | 284 | 284 | 1,000 | 355 |
| 2000-05-26 | 284 | 284 | 284 | 284 | 3,000 | 355 |
| 2000-05-23 | 275 | 275 | 275 | 275 | 3,000 | 343.75 |
| 2000-05-22 | 275 | 275 | 275 | 275 | 1,000 | 343.75 |
| 2000-05-19 | 276 | 276 | 276 | 276 | 3,000 | 345 |
| 2000-05-18 | 276 | 276 | 276 | 276 | 1,000 | 345 |
| 2000-05-16 | 299 | 299 | 299 | 299 | 3,000 | 373.75 |
| 2000-05-15 | 299 | 299 | 299 | 299 | 8,000 | 373.75 |
| 2000-05-12 | 282 | 282 | 281 | 281 | 2,000 | 351.25 |
| 2000-05-11 | 277 | 277 | 277 | 277 | 1,000 | 346.25 |
| 2000-05-01 | 277 | 277 | 271 | 271 | 3,000 | 338.75 |
| 2000-04-26 | 277 | 277 | 277 | 277 | 8,000 | 346.25 |
| 2000-04-25 | 275 | 275 | 275 | 275 | 1,000 | 343.75 |
| 2000-04-24 | 278 | 278 | 277 | 277 | 2,000 | 346.25 |
| 2000-04-20 | 300 | 300 | 277 | 277 | 4,000 | 346.25 |
| 2000-04-19 | 277 | 277 | 277 | 277 | 2,000 | 346.25 |
| 2000-04-18 | 260 | 277 | 255 | 277 | 6,000 | 346.25 |
| 2000-04-17 | 306 | 306 | 277 | 277 | 18,000 | 346.25 |
| 2000-04-14 | 284 | 284 | 276 | 276 | 3,000 | 345 |
| 2000-04-13 | 284 | 284 | 284 | 284 | 1,000 | 355 |
| 2000-04-12 | 299 | 299 | 282 | 282 | 3,000 | 352.50 |
| 2000-04-11 | 280 | 294 | 280 | 294 | 2,000 | 367.50 |
| 2000-04-10 | 281 | 281 | 280 | 280 | 2,000 | 350 |
| 2000-04-07 | 275 | 275 | 275 | 275 | 3,000 | 343.75 |
| 2000-04-05 | 289 | 289 | 274 | 274 | 4,000 | 342.50 |
| 2000-04-04 | 274 | 274 | 274 | 274 | 2,000 | 342.50 |
| 2000-03-31 | 273 | 273 | 273 | 273 | 3,000 | 341.25 |
| 2000-03-29 | 273 | 273 | 273 | 273 | 1,000 | 341.25 |
| 2000-03-27 | 272 | 272 | 272 | 272 | 14,000 | 340 |
| 2000-03-24 | 279 | 279 | 272 | 272 | 5,000 | 340 |
| 2000-03-23 | 271 | 272 | 271 | 272 | 3,000 | 340 |
| 2000-03-22 | 270 | 270 | 270 | 270 | 4,000 | 337.50 |
| 2000-03-17 | 265 | 265 | 261 | 261 | 4,000 | 326.25 |
| 2000-03-16 | 265 | 265 | 265 | 265 | 3,000 | 331.25 |
| 2000-03-15 | 284 | 284 | 265 | 265 | 10,000 | 331.25 |
| 2000-03-14 | 265 | 265 | 265 | 265 | 1,000 | 331.25 |
| 2000-03-08 | 270 | 270 | 270 | 270 | 1,000 | 337.50 |
| 2000-03-07 | 266 | 266 | 266 | 266 | 6,000 | 332.50 |
| 2000-03-03 | 261 | 261 | 261 | 261 | 2,000 | 326.25 |
| 2000-03-02 | 261 | 261 | 261 | 261 | 1,000 | 326.25 |
| 2000-03-01 | 278 | 278 | 262 | 262 | 5,000 | 327.50 |
| 2000-02-28 | 278 | 278 | 278 | 278 | 2,000 | 347.50 |
| 2000-02-25 | 272 | 272 | 272 | 272 | 2,000 | 340 |
| 2000-02-24 | 270 | 270 | 270 | 270 | 1,000 | 337.50 |
| 2000-02-17 | 279 | 279 | 260 | 260 | 2,000 | 325 |
| 2000-02-16 | 260 | 260 | 260 | 260 | 3,000 | 325 |
| 2000-02-15 | 279 | 279 | 279 | 279 | 10,000 | 348.75 |
| 2000-02-14 | 262 | 262 | 262 | 262 | 3,000 | 327.50 |
| 2000-02-10 | 270 | 270 | 261 | 261 | 7,000 | 326.25 |
| 2000-02-09 | 285 | 285 | 270 | 270 | 3,000 | 337.50 |
| 2000-02-04 | 286 | 286 | 286 | 286 | 2,000 | 357.50 |
| 2000-02-03 | 271 | 286 | 271 | 286 | 3,000 | 357.50 |
| 2000-01-31 | 286 | 286 | 286 | 286 | 10,000 | 357.50 |
| 2000-01-28 | 265 | 286 | 265 | 286 | 3,000 | 357.50 |
| 2000-01-26 | 300 | 300 | 266 | 266 | 6,000 | 332.50 |
| 2000-01-25 | 270 | 270 | 270 | 270 | 3,000 | 337.50 |
| 2000-01-21 | 265 | 270 | 265 | 270 | 6,000 | 337.50 |
| 2000-01-19 | 265 | 265 | 265 | 265 | 5,000 | 331.25 |
| 2000-01-18 | 260 | 265 | 260 | 265 | 3,000 | 331.25 |
| 2000-01-17 | 305 | 305 | 251 | 251 | 13,000 | 313.75 |
| 2000-01-14 | 264 | 265 | 264 | 265 | 4,000 | 331.25 |
| 2000-01-13 | 265 | 265 | 260 | 260 | 8,000 | 325 |
| 2000-01-12 | 270 | 270 | 265 | 265 | 4,000 | 331.25 |
| 2000-01-11 | 271 | 271 | 271 | 271 | 2,000 | 338.75 |
| 2000-01-07 | 275 | 275 | 275 | 275 | 4,000 | 343.75 |
| 2000-01-06 | 280 | 280 | 275 | 275 | 4,000 | 343.75 |
| 2000-01-05 | 280 | 280 | 261 | 271 | 6,000 | 338.75 |
| 2000-01-04 | 280 | 280 | 280 | 280 | 2,000 | 350 |
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
