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
2001-12-262702702702701,000337.50
2001-12-252692702692702,000337.50
2001-12-212782802782804,000350
2001-12-202782782772773,000346.25
2001-12-172812812812819,000351.25
2001-12-142772772762763,000345
2001-12-132812852772777,000346.25
2001-12-122872872872871,000358.75
2001-12-112862862862862,000357.50
2001-12-102822822822824,000352.50
2001-12-072822822822822,000352.50
2001-12-062752822752824,000352.50
2001-12-042732732702704,000337.50
2001-11-292682682682682,000335
2001-11-282882882882881,000360
2001-11-262882882882883,000360
2001-11-222802802802801,000350
2001-11-152822822822829,000352.50
2001-11-142742752742745,000342.50
2001-11-122662662662661,000332.50
2001-11-092662662662661,000332.50
2001-11-072652652652655,000331.25
2001-11-062652652652651,000331.25
2001-11-052652652652652,000331.25
2001-10-302672672672671,000333.75
2001-10-292672672672672,000333.75
2001-10-262782782672676,000333.75
2001-10-252612612612611,000326.25
2001-10-242672672672672,000333.75
2001-10-222692692692691,000336.25
2001-10-192692692692691,000336.25
2001-10-1726726726126110,000326.25
2001-10-162652652652651,000331.25
2001-10-152832832832839,000353.75
2001-10-122802802802804,000350
2001-10-102602852602856,000356.25
2001-10-052732732732732,000341.25
2001-10-042722722722721,000340
2001-10-032562562562561,000320
2001-10-022572572572572,000321.25
2001-10-012552552552553,000318.75
2001-09-282572572572571,000321.25
2001-09-272592592582583,000322.50
2001-09-262762762562564,000320
2001-09-212552552552551,000318.75
2001-09-182602602502505,000312.50
2001-09-172892892602609,000325
2001-09-142632632632631,000328.75
2001-09-132622622622624,000327.50
2001-09-122682682642642,000330
2001-09-112652652652651,000331.25
2001-09-072652652652651,000331.25
2001-09-052642642642641,000330
2001-08-312642642642641,000330
2001-08-292752752752751,000343.75
2001-08-282642642632633,000328.75
2001-08-272802802792792,000348.75
2001-08-242802802802802,000350
2001-08-202702702702701,000337.50
2001-08-172692692692691,000336.25
2001-08-152792792792798,000348.75
2001-08-132702702662662,000332.50
2001-08-092702702702702,000337.50
2001-08-072572572572571,000321.25
2001-08-062612612562565,000320
2001-08-032612612612611,000326.25
2001-08-022602602602601,000325
2001-08-012552552552551,000318.75
2001-07-312652652652652,000331.25
2001-07-262842842842843,000355
2001-07-172702702702701,000337.50
2001-07-162872872872879,000358.75
2001-07-102692692692692,000336.25
2001-07-092792792662662,000332.50
2001-07-062802802802805,000350
2001-07-052752752752751,000343.75
2001-07-022602902602908,000362.50
2001-06-282622622562562,000320
2001-06-262692692692693,000336.25
2001-06-252652652652652,000331.25
2001-06-222572572572573,000321.25
2001-06-212572572572571,000321.25
2001-06-1525225525225219,000315
2001-06-1425125425025410,000317.50
2001-06-1324224824224854,000310
2001-06-072652792652792,000348.75
2001-06-062652652602607,000325
2001-06-052662662602606,000325
2001-05-312732732732731,000341.25
2001-05-282882882882881,000360
2001-05-252842842842842,000355
2001-05-1528828828728810,000360
2001-05-142872872872871,000358.75
2001-05-072852862852862,000357.50
2001-05-022852852852851,000356.25
2001-04-272662662662661,000332.50
2001-04-262862862862863,000357.50
2001-04-252802802802801,000350
2001-04-192722802722803,000350
2001-04-182722722722721,000340
2001-04-1628828828828817,000360
2001-04-132662662662662,000332.50
2001-04-122702702702701,000337.50
2001-04-112692692652659,000331.25
2001-04-092682682682682,000335
2001-04-062682682682681,000335
2001-04-022622622622621,000327.50
2001-03-282602602602601,000325
2001-03-272602602602604,000325
2001-03-262642642642647,000330
2001-03-222642642642641,000330
2001-03-212642652642652,000331.25
2001-03-192642642642641,000330
2001-03-162612642602646,000330
2001-03-1526726726126113,000326.25
2001-03-1426426726426510,000331.25
2001-03-132672672672672,000333.75
2001-03-122632632632633,000328.75
2001-03-082682682612613,000326.25
2001-03-072602602602601,000325
2001-03-022602602572573,000321.25
2001-02-282602602562563,000320
2001-02-272682682682684,000335
2001-02-222602602602601,000325
2001-02-212602602602601,000325
2001-02-192582582582581,000322.50
2001-02-162602602602603,000325
2001-02-152622622622629,000327.50
2001-02-142602622602624,000327.50
2001-02-132602602602603,000325
2001-02-092552552552551,000318.75
2001-02-0825026025026010,000325
2001-02-062542592542592,000323.75
2001-02-052582582572575,000321.25
2001-02-022602602602602,000325
2001-02-012602602602602,000325
2001-01-312602602602605,000325
2001-01-302602602602606,000325
2001-01-292662662662661,000332.50
2001-01-262702702702705,000337.50
2001-01-242652652652651,000331.25
2001-01-192722722722721,000340
2001-01-1528328327227210,000340
2001-01-1227227227227214,000340
2001-01-1027227227127110,000338.75
2001-01-092712712712711,000338.75

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