2216 カンロ(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-26 | 270 | 270 | 270 | 270 | 1,000 | 337.50 |
| 2001-12-25 | 269 | 270 | 269 | 270 | 2,000 | 337.50 |
| 2001-12-21 | 278 | 280 | 278 | 280 | 4,000 | 350 |
| 2001-12-20 | 278 | 278 | 277 | 277 | 3,000 | 346.25 |
| 2001-12-17 | 281 | 281 | 281 | 281 | 9,000 | 351.25 |
| 2001-12-14 | 277 | 277 | 276 | 276 | 3,000 | 345 |
| 2001-12-13 | 281 | 285 | 277 | 277 | 7,000 | 346.25 |
| 2001-12-12 | 287 | 287 | 287 | 287 | 1,000 | 358.75 |
| 2001-12-11 | 286 | 286 | 286 | 286 | 2,000 | 357.50 |
| 2001-12-10 | 282 | 282 | 282 | 282 | 4,000 | 352.50 |
| 2001-12-07 | 282 | 282 | 282 | 282 | 2,000 | 352.50 |
| 2001-12-06 | 275 | 282 | 275 | 282 | 4,000 | 352.50 |
| 2001-12-04 | 273 | 273 | 270 | 270 | 4,000 | 337.50 |
| 2001-11-29 | 268 | 268 | 268 | 268 | 2,000 | 335 |
| 2001-11-28 | 288 | 288 | 288 | 288 | 1,000 | 360 |
| 2001-11-26 | 288 | 288 | 288 | 288 | 3,000 | 360 |
| 2001-11-22 | 280 | 280 | 280 | 280 | 1,000 | 350 |
| 2001-11-15 | 282 | 282 | 282 | 282 | 9,000 | 352.50 |
| 2001-11-14 | 274 | 275 | 274 | 274 | 5,000 | 342.50 |
| 2001-11-12 | 266 | 266 | 266 | 266 | 1,000 | 332.50 |
| 2001-11-09 | 266 | 266 | 266 | 266 | 1,000 | 332.50 |
| 2001-11-07 | 265 | 265 | 265 | 265 | 5,000 | 331.25 |
| 2001-11-06 | 265 | 265 | 265 | 265 | 1,000 | 331.25 |
| 2001-11-05 | 265 | 265 | 265 | 265 | 2,000 | 331.25 |
| 2001-10-30 | 267 | 267 | 267 | 267 | 1,000 | 333.75 |
| 2001-10-29 | 267 | 267 | 267 | 267 | 2,000 | 333.75 |
| 2001-10-26 | 278 | 278 | 267 | 267 | 6,000 | 333.75 |
| 2001-10-25 | 261 | 261 | 261 | 261 | 1,000 | 326.25 |
| 2001-10-24 | 267 | 267 | 267 | 267 | 2,000 | 333.75 |
| 2001-10-22 | 269 | 269 | 269 | 269 | 1,000 | 336.25 |
| 2001-10-19 | 269 | 269 | 269 | 269 | 1,000 | 336.25 |
| 2001-10-17 | 267 | 267 | 261 | 261 | 10,000 | 326.25 |
| 2001-10-16 | 265 | 265 | 265 | 265 | 1,000 | 331.25 |
| 2001-10-15 | 283 | 283 | 283 | 283 | 9,000 | 353.75 |
| 2001-10-12 | 280 | 280 | 280 | 280 | 4,000 | 350 |
| 2001-10-10 | 260 | 285 | 260 | 285 | 6,000 | 356.25 |
| 2001-10-05 | 273 | 273 | 273 | 273 | 2,000 | 341.25 |
| 2001-10-04 | 272 | 272 | 272 | 272 | 1,000 | 340 |
| 2001-10-03 | 256 | 256 | 256 | 256 | 1,000 | 320 |
| 2001-10-02 | 257 | 257 | 257 | 257 | 2,000 | 321.25 |
| 2001-10-01 | 255 | 255 | 255 | 255 | 3,000 | 318.75 |
| 2001-09-28 | 257 | 257 | 257 | 257 | 1,000 | 321.25 |
| 2001-09-27 | 259 | 259 | 258 | 258 | 3,000 | 322.50 |
| 2001-09-26 | 276 | 276 | 256 | 256 | 4,000 | 320 |
| 2001-09-21 | 255 | 255 | 255 | 255 | 1,000 | 318.75 |
| 2001-09-18 | 260 | 260 | 250 | 250 | 5,000 | 312.50 |
| 2001-09-17 | 289 | 289 | 260 | 260 | 9,000 | 325 |
| 2001-09-14 | 263 | 263 | 263 | 263 | 1,000 | 328.75 |
| 2001-09-13 | 262 | 262 | 262 | 262 | 4,000 | 327.50 |
| 2001-09-12 | 268 | 268 | 264 | 264 | 2,000 | 330 |
| 2001-09-11 | 265 | 265 | 265 | 265 | 1,000 | 331.25 |
| 2001-09-07 | 265 | 265 | 265 | 265 | 1,000 | 331.25 |
| 2001-09-05 | 264 | 264 | 264 | 264 | 1,000 | 330 |
| 2001-08-31 | 264 | 264 | 264 | 264 | 1,000 | 330 |
| 2001-08-29 | 275 | 275 | 275 | 275 | 1,000 | 343.75 |
| 2001-08-28 | 264 | 264 | 263 | 263 | 3,000 | 328.75 |
| 2001-08-27 | 280 | 280 | 279 | 279 | 2,000 | 348.75 |
| 2001-08-24 | 280 | 280 | 280 | 280 | 2,000 | 350 |
| 2001-08-20 | 270 | 270 | 270 | 270 | 1,000 | 337.50 |
| 2001-08-17 | 269 | 269 | 269 | 269 | 1,000 | 336.25 |
| 2001-08-15 | 279 | 279 | 279 | 279 | 8,000 | 348.75 |
| 2001-08-13 | 270 | 270 | 266 | 266 | 2,000 | 332.50 |
| 2001-08-09 | 270 | 270 | 270 | 270 | 2,000 | 337.50 |
| 2001-08-07 | 257 | 257 | 257 | 257 | 1,000 | 321.25 |
| 2001-08-06 | 261 | 261 | 256 | 256 | 5,000 | 320 |
| 2001-08-03 | 261 | 261 | 261 | 261 | 1,000 | 326.25 |
| 2001-08-02 | 260 | 260 | 260 | 260 | 1,000 | 325 |
| 2001-08-01 | 255 | 255 | 255 | 255 | 1,000 | 318.75 |
| 2001-07-31 | 265 | 265 | 265 | 265 | 2,000 | 331.25 |
| 2001-07-26 | 284 | 284 | 284 | 284 | 3,000 | 355 |
| 2001-07-17 | 270 | 270 | 270 | 270 | 1,000 | 337.50 |
| 2001-07-16 | 287 | 287 | 287 | 287 | 9,000 | 358.75 |
| 2001-07-10 | 269 | 269 | 269 | 269 | 2,000 | 336.25 |
| 2001-07-09 | 279 | 279 | 266 | 266 | 2,000 | 332.50 |
| 2001-07-06 | 280 | 280 | 280 | 280 | 5,000 | 350 |
| 2001-07-05 | 275 | 275 | 275 | 275 | 1,000 | 343.75 |
| 2001-07-02 | 260 | 290 | 260 | 290 | 8,000 | 362.50 |
| 2001-06-28 | 262 | 262 | 256 | 256 | 2,000 | 320 |
| 2001-06-26 | 269 | 269 | 269 | 269 | 3,000 | 336.25 |
| 2001-06-25 | 265 | 265 | 265 | 265 | 2,000 | 331.25 |
| 2001-06-22 | 257 | 257 | 257 | 257 | 3,000 | 321.25 |
| 2001-06-21 | 257 | 257 | 257 | 257 | 1,000 | 321.25 |
| 2001-06-15 | 252 | 255 | 252 | 252 | 19,000 | 315 |
| 2001-06-14 | 251 | 254 | 250 | 254 | 10,000 | 317.50 |
| 2001-06-13 | 242 | 248 | 242 | 248 | 54,000 | 310 |
| 2001-06-07 | 265 | 279 | 265 | 279 | 2,000 | 348.75 |
| 2001-06-06 | 265 | 265 | 260 | 260 | 7,000 | 325 |
| 2001-06-05 | 266 | 266 | 260 | 260 | 6,000 | 325 |
| 2001-05-31 | 273 | 273 | 273 | 273 | 1,000 | 341.25 |
| 2001-05-28 | 288 | 288 | 288 | 288 | 1,000 | 360 |
| 2001-05-25 | 284 | 284 | 284 | 284 | 2,000 | 355 |
| 2001-05-15 | 288 | 288 | 287 | 288 | 10,000 | 360 |
| 2001-05-14 | 287 | 287 | 287 | 287 | 1,000 | 358.75 |
| 2001-05-07 | 285 | 286 | 285 | 286 | 2,000 | 357.50 |
| 2001-05-02 | 285 | 285 | 285 | 285 | 1,000 | 356.25 |
| 2001-04-27 | 266 | 266 | 266 | 266 | 1,000 | 332.50 |
| 2001-04-26 | 286 | 286 | 286 | 286 | 3,000 | 357.50 |
| 2001-04-25 | 280 | 280 | 280 | 280 | 1,000 | 350 |
| 2001-04-19 | 272 | 280 | 272 | 280 | 3,000 | 350 |
| 2001-04-18 | 272 | 272 | 272 | 272 | 1,000 | 340 |
| 2001-04-16 | 288 | 288 | 288 | 288 | 17,000 | 360 |
| 2001-04-13 | 266 | 266 | 266 | 266 | 2,000 | 332.50 |
| 2001-04-12 | 270 | 270 | 270 | 270 | 1,000 | 337.50 |
| 2001-04-11 | 269 | 269 | 265 | 265 | 9,000 | 331.25 |
| 2001-04-09 | 268 | 268 | 268 | 268 | 2,000 | 335 |
| 2001-04-06 | 268 | 268 | 268 | 268 | 1,000 | 335 |
| 2001-04-02 | 262 | 262 | 262 | 262 | 1,000 | 327.50 |
| 2001-03-28 | 260 | 260 | 260 | 260 | 1,000 | 325 |
| 2001-03-27 | 260 | 260 | 260 | 260 | 4,000 | 325 |
| 2001-03-26 | 264 | 264 | 264 | 264 | 7,000 | 330 |
| 2001-03-22 | 264 | 264 | 264 | 264 | 1,000 | 330 |
| 2001-03-21 | 264 | 265 | 264 | 265 | 2,000 | 331.25 |
| 2001-03-19 | 264 | 264 | 264 | 264 | 1,000 | 330 |
| 2001-03-16 | 261 | 264 | 260 | 264 | 6,000 | 330 |
| 2001-03-15 | 267 | 267 | 261 | 261 | 13,000 | 326.25 |
| 2001-03-14 | 264 | 267 | 264 | 265 | 10,000 | 331.25 |
| 2001-03-13 | 267 | 267 | 267 | 267 | 2,000 | 333.75 |
| 2001-03-12 | 263 | 263 | 263 | 263 | 3,000 | 328.75 |
| 2001-03-08 | 268 | 268 | 261 | 261 | 3,000 | 326.25 |
| 2001-03-07 | 260 | 260 | 260 | 260 | 1,000 | 325 |
| 2001-03-02 | 260 | 260 | 257 | 257 | 3,000 | 321.25 |
| 2001-02-28 | 260 | 260 | 256 | 256 | 3,000 | 320 |
| 2001-02-27 | 268 | 268 | 268 | 268 | 4,000 | 335 |
| 2001-02-22 | 260 | 260 | 260 | 260 | 1,000 | 325 |
| 2001-02-21 | 260 | 260 | 260 | 260 | 1,000 | 325 |
| 2001-02-19 | 258 | 258 | 258 | 258 | 1,000 | 322.50 |
| 2001-02-16 | 260 | 260 | 260 | 260 | 3,000 | 325 |
| 2001-02-15 | 262 | 262 | 262 | 262 | 9,000 | 327.50 |
| 2001-02-14 | 260 | 262 | 260 | 262 | 4,000 | 327.50 |
| 2001-02-13 | 260 | 260 | 260 | 260 | 3,000 | 325 |
| 2001-02-09 | 255 | 255 | 255 | 255 | 1,000 | 318.75 |
| 2001-02-08 | 250 | 260 | 250 | 260 | 10,000 | 325 |
| 2001-02-06 | 254 | 259 | 254 | 259 | 2,000 | 323.75 |
| 2001-02-05 | 258 | 258 | 257 | 257 | 5,000 | 321.25 |
| 2001-02-02 | 260 | 260 | 260 | 260 | 2,000 | 325 |
| 2001-02-01 | 260 | 260 | 260 | 260 | 2,000 | 325 |
| 2001-01-31 | 260 | 260 | 260 | 260 | 5,000 | 325 |
| 2001-01-30 | 260 | 260 | 260 | 260 | 6,000 | 325 |
| 2001-01-29 | 266 | 266 | 266 | 266 | 1,000 | 332.50 |
| 2001-01-26 | 270 | 270 | 270 | 270 | 5,000 | 337.50 |
| 2001-01-24 | 265 | 265 | 265 | 265 | 1,000 | 331.25 |
| 2001-01-19 | 272 | 272 | 272 | 272 | 1,000 | 340 |
| 2001-01-15 | 283 | 283 | 272 | 272 | 10,000 | 340 |
| 2001-01-12 | 272 | 272 | 272 | 272 | 14,000 | 340 |
| 2001-01-10 | 272 | 272 | 271 | 271 | 10,000 | 338.75 |
| 2001-01-09 | 271 | 271 | 271 | 271 | 1,000 | 338.75 |
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
