2216 カンロ(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 251 | 260 | 243 | 243 | 8,000 | 303.75 |
| 2002-12-26 | 251 | 251 | 251 | 251 | 1,000 | 313.75 |
| 2002-12-25 | 259 | 259 | 246 | 251 | 5,000 | 313.75 |
| 2002-12-24 | 280 | 280 | 263 | 263 | 282,000 | 328.75 |
| 2002-12-20 | 268 | 275 | 268 | 268 | 17,000 | 335 |
| 2002-12-19 | 270 | 270 | 267 | 268 | 6,000 | 335 |
| 2002-12-18 | 268 | 269 | 268 | 269 | 7,000 | 336.25 |
| 2002-12-17 | 268 | 270 | 268 | 268 | 10,000 | 335 |
| 2002-12-16 | 278 | 278 | 270 | 274 | 16,000 | 342.50 |
| 2002-12-13 | 275 | 275 | 273 | 275 | 6,000 | 343.75 |
| 2002-12-12 | 275 | 275 | 273 | 273 | 5,000 | 341.25 |
| 2002-12-11 | 273 | 275 | 273 | 275 | 16,000 | 343.75 |
| 2002-12-10 | 273 | 273 | 271 | 271 | 3,000 | 338.75 |
| 2002-12-09 | 270 | 272 | 270 | 272 | 3,000 | 340 |
| 2002-12-06 | 273 | 273 | 273 | 273 | 5,000 | 341.25 |
| 2002-12-05 | 273 | 273 | 261 | 272 | 7,000 | 340 |
| 2002-12-04 | 261 | 265 | 260 | 260 | 5,000 | 325 |
| 2002-12-03 | 268 | 270 | 265 | 265 | 6,000 | 331.25 |
| 2002-12-02 | 265 | 265 | 265 | 265 | 2,000 | 331.25 |
| 2002-11-29 | 262 | 262 | 262 | 262 | 3,000 | 327.50 |
| 2002-11-28 | 262 | 262 | 262 | 262 | 1,000 | 327.50 |
| 2002-11-27 | 260 | 275 | 260 | 265 | 5,000 | 331.25 |
| 2002-11-26 | 275 | 275 | 260 | 260 | 6,000 | 325 |
| 2002-11-25 | 259 | 259 | 259 | 259 | 2,000 | 323.75 |
| 2002-11-22 | 260 | 260 | 258 | 259 | 3,000 | 323.75 |
| 2002-11-21 | 260 | 260 | 260 | 260 | 1,000 | 325 |
| 2002-11-20 | 261 | 261 | 261 | 261 | 1,000 | 326.25 |
| 2002-11-15 | 265 | 265 | 262 | 265 | 15,000 | 331.25 |
| 2002-11-14 | 260 | 264 | 260 | 264 | 3,000 | 330 |
| 2002-11-13 | 259 | 259 | 259 | 259 | 1,000 | 323.75 |
| 2002-11-12 | 260 | 260 | 257 | 258 | 6,000 | 322.50 |
| 2002-11-11 | 262 | 262 | 262 | 262 | 1,000 | 327.50 |
| 2002-11-08 | 262 | 265 | 262 | 262 | 5,000 | 327.50 |
| 2002-11-06 | 265 | 265 | 265 | 265 | 2,000 | 331.25 |
| 2002-11-05 | 270 | 270 | 270 | 270 | 1,000 | 337.50 |
| 2002-11-01 | 270 | 270 | 270 | 270 | 1,000 | 337.50 |
| 2002-10-31 | 275 | 275 | 275 | 275 | 1,000 | 343.75 |
| 2002-10-30 | 260 | 260 | 260 | 260 | 1,000 | 325 |
| 2002-10-28 | 275 | 275 | 275 | 275 | 1,000 | 343.75 |
| 2002-10-25 | 277 | 277 | 277 | 277 | 2,000 | 346.25 |
| 2002-10-24 | 270 | 270 | 260 | 260 | 7,000 | 325 |
| 2002-10-23 | 260 | 260 | 260 | 260 | 1,000 | 325 |
| 2002-10-22 | 260 | 260 | 260 | 260 | 1,000 | 325 |
| 2002-10-21 | 260 | 260 | 260 | 260 | 6,000 | 325 |
| 2002-10-18 | 266 | 266 | 266 | 266 | 1,000 | 332.50 |
| 2002-10-17 | 260 | 260 | 260 | 260 | 1,000 | 325 |
| 2002-10-15 | 256 | 256 | 256 | 256 | 9,000 | 320 |
| 2002-10-11 | 255 | 255 | 250 | 250 | 16,000 | 312.50 |
| 2002-10-10 | 260 | 260 | 253 | 253 | 5,000 | 316.25 |
| 2002-10-09 | 265 | 266 | 265 | 266 | 3,000 | 332.50 |
| 2002-10-08 | 252 | 267 | 252 | 267 | 3,000 | 333.75 |
| 2002-10-07 | 252 | 252 | 252 | 252 | 1,000 | 315 |
| 2002-10-04 | 256 | 256 | 253 | 253 | 2,000 | 316.25 |
| 2002-10-01 | 256 | 256 | 256 | 256 | 3,000 | 320 |
| 2002-09-27 | 255 | 259 | 251 | 251 | 4,000 | 313.75 |
| 2002-09-26 | 259 | 259 | 259 | 259 | 3,000 | 323.75 |
| 2002-09-25 | 250 | 260 | 250 | 260 | 3,000 | 325 |
| 2002-09-24 | 260 | 260 | 250 | 250 | 4,000 | 312.50 |
| 2002-09-20 | 245 | 245 | 245 | 245 | 1,000 | 306.25 |
| 2002-09-19 | 245 | 250 | 245 | 245 | 5,000 | 306.25 |
| 2002-09-17 | 260 | 260 | 260 | 260 | 9,000 | 325 |
| 2002-09-13 | 256 | 260 | 253 | 259 | 5,000 | 323.75 |
| 2002-09-12 | 256 | 260 | 255 | 255 | 6,000 | 318.75 |
| 2002-09-10 | 260 | 260 | 260 | 260 | 1,000 | 325 |
| 2002-09-05 | 257 | 257 | 257 | 257 | 14,000 | 321.25 |
| 2002-09-04 | 254 | 254 | 254 | 254 | 1,000 | 317.50 |
| 2002-08-29 | 251 | 251 | 251 | 251 | 1,000 | 313.75 |
| 2002-08-26 | 250 | 260 | 250 | 250 | 10,000 | 312.50 |
| 2002-08-23 | 246 | 246 | 246 | 246 | 3,000 | 307.50 |
| 2002-08-22 | 243 | 243 | 243 | 243 | 5,000 | 303.75 |
| 2002-08-21 | 255 | 255 | 255 | 255 | 1,000 | 318.75 |
| 2002-08-20 | 235 | 240 | 235 | 240 | 12,000 | 300 |
| 2002-08-19 | 255 | 255 | 255 | 255 | 2,000 | 318.75 |
| 2002-08-16 | 255 | 256 | 255 | 255 | 5,000 | 318.75 |
| 2002-08-15 | 256 | 256 | 255 | 255 | 11,000 | 318.75 |
| 2002-08-14 | 258 | 259 | 258 | 259 | 6,000 | 323.75 |
| 2002-08-13 | 258 | 258 | 258 | 258 | 1,000 | 322.50 |
| 2002-08-09 | 256 | 257 | 256 | 256 | 6,000 | 320 |
| 2002-08-08 | 260 | 260 | 260 | 260 | 2,000 | 325 |
| 2002-08-07 | 260 | 260 | 260 | 260 | 2,000 | 325 |
| 2002-08-05 | 260 | 260 | 260 | 260 | 1,000 | 325 |
| 2002-08-02 | 260 | 260 | 260 | 260 | 1,000 | 325 |
| 2002-08-01 | 256 | 256 | 256 | 256 | 1,000 | 320 |
| 2002-07-31 | 260 | 265 | 256 | 256 | 3,000 | 320 |
| 2002-07-29 | 260 | 260 | 260 | 260 | 1,000 | 325 |
| 2002-07-26 | 265 | 265 | 265 | 265 | 4,000 | 331.25 |
| 2002-07-25 | 260 | 261 | 260 | 260 | 5,000 | 325 |
| 2002-07-23 | 259 | 259 | 259 | 259 | 1,000 | 323.75 |
| 2002-07-18 | 260 | 260 | 260 | 260 | 54,000 | 325 |
| 2002-07-17 | 265 | 265 | 265 | 265 | 2,000 | 331.25 |
| 2002-07-15 | 267 | 267 | 267 | 267 | 9,000 | 333.75 |
| 2002-07-12 | 268 | 268 | 265 | 265 | 7,000 | 331.25 |
| 2002-07-11 | 268 | 268 | 265 | 265 | 9,000 | 331.25 |
| 2002-07-10 | 268 | 268 | 268 | 268 | 2,000 | 335 |
| 2002-07-09 | 269 | 269 | 269 | 269 | 1,000 | 336.25 |
| 2002-07-08 | 271 | 275 | 270 | 270 | 5,000 | 337.50 |
| 2002-07-05 | 277 | 280 | 270 | 270 | 8,000 | 337.50 |
| 2002-07-04 | 273 | 273 | 273 | 273 | 1,000 | 341.25 |
| 2002-06-26 | 279 | 279 | 279 | 279 | 2,000 | 348.75 |
| 2002-06-17 | 279 | 279 | 279 | 279 | 8,000 | 348.75 |
| 2002-06-14 | 278 | 279 | 278 | 279 | 2,000 | 348.75 |
| 2002-06-13 | 275 | 275 | 275 | 275 | 1,000 | 343.75 |
| 2002-06-12 | 274 | 274 | 274 | 274 | 2,000 | 342.50 |
| 2002-06-10 | 274 | 274 | 274 | 274 | 1,000 | 342.50 |
| 2002-06-04 | 275 | 275 | 270 | 270 | 9,000 | 337.50 |
| 2002-06-03 | 275 | 277 | 275 | 277 | 2,000 | 346.25 |
| 2002-05-31 | 274 | 274 | 270 | 270 | 5,000 | 337.50 |
| 2002-05-30 | 268 | 270 | 268 | 270 | 3,000 | 337.50 |
| 2002-05-29 | 264 | 267 | 264 | 267 | 3,000 | 333.75 |
| 2002-05-28 | 267 | 267 | 267 | 267 | 1,000 | 333.75 |
| 2002-05-27 | 267 | 267 | 267 | 267 | 1,000 | 333.75 |
| 2002-05-24 | 268 | 268 | 268 | 268 | 4,000 | 335 |
| 2002-05-23 | 265 | 267 | 265 | 267 | 3,000 | 333.75 |
| 2002-05-22 | 265 | 265 | 265 | 265 | 1,000 | 331.25 |
| 2002-05-21 | 263 | 265 | 263 | 265 | 2,000 | 331.25 |
| 2002-05-15 | 260 | 262 | 260 | 262 | 13,000 | 327.50 |
| 2002-05-14 | 262 | 264 | 261 | 264 | 7,000 | 330 |
| 2002-05-13 | 260 | 267 | 260 | 260 | 12,000 | 325 |
| 2002-05-10 | 260 | 260 | 260 | 260 | 7,000 | 325 |
| 2002-05-09 | 260 | 260 | 260 | 260 | 8,000 | 325 |
| 2002-05-08 | 260 | 261 | 260 | 260 | 4,000 | 325 |
| 2002-05-07 | 261 | 261 | 261 | 261 | 1,000 | 326.25 |
| 2002-05-02 | 263 | 270 | 260 | 270 | 8,000 | 337.50 |
| 2002-04-30 | 267 | 267 | 261 | 261 | 11,000 | 326.25 |
| 2002-04-26 | 277 | 277 | 268 | 268 | 5,000 | 335 |
| 2002-04-25 | 272 | 272 | 272 | 272 | 2,000 | 340 |
| 2002-04-24 | 280 | 280 | 280 | 280 | 1,000 | 350 |
| 2002-04-23 | 280 | 280 | 280 | 280 | 3,000 | 350 |
| 2002-04-17 | 280 | 280 | 272 | 272 | 3,000 | 340 |
| 2002-04-16 | 275 | 280 | 275 | 280 | 2,000 | 350 |
| 2002-04-15 | 312 | 312 | 312 | 312 | 21,000 | 390 |
| 2002-04-12 | 275 | 275 | 271 | 271 | 3,000 | 338.75 |
| 2002-04-10 | 269 | 269 | 269 | 269 | 1,000 | 336.25 |
| 2002-04-01 | 266 | 266 | 266 | 266 | 1,000 | 332.50 |
| 2002-03-29 | 260 | 265 | 260 | 265 | 6,000 | 331.25 |
| 2002-03-27 | 275 | 280 | 275 | 280 | 4,000 | 350 |
| 2002-03-26 | 265 | 275 | 265 | 275 | 3,000 | 343.75 |
| 2002-03-25 | 275 | 275 | 255 | 255 | 7,000 | 318.75 |
| 2002-03-22 | 275 | 275 | 275 | 275 | 2,000 | 343.75 |
| 2002-03-19 | 275 | 275 | 275 | 275 | 1,000 | 343.75 |
| 2002-03-18 | 275 | 275 | 275 | 275 | 2,000 | 343.75 |
| 2002-03-15 | 275 | 275 | 275 | 275 | 9,000 | 343.75 |
| 2002-03-13 | 274 | 274 | 271 | 271 | 4,000 | 338.75 |
| 2002-03-12 | 275 | 275 | 275 | 275 | 2,000 | 343.75 |
| 2002-03-11 | 275 | 275 | 275 | 275 | 1,000 | 343.75 |
| 2002-03-07 | 277 | 280 | 277 | 280 | 3,000 | 350 |
| 2002-03-05 | 277 | 278 | 277 | 277 | 3,000 | 346.25 |
| 2002-03-04 | 265 | 280 | 265 | 280 | 4,000 | 350 |
| 2002-03-01 | 280 | 280 | 280 | 280 | 1,000 | 350 |
| 2002-02-28 | 274 | 274 | 274 | 274 | 1,000 | 342.50 |
| 2002-02-27 | 272 | 272 | 272 | 272 | 5,000 | 340 |
| 2002-02-26 | 269 | 270 | 261 | 261 | 8,000 | 326.25 |
| 2002-02-25 | 262 | 262 | 262 | 262 | 1,000 | 327.50 |
| 2002-02-22 | 268 | 268 | 268 | 268 | 3,000 | 335 |
| 2002-02-19 | 261 | 261 | 261 | 261 | 2,000 | 326.25 |
| 2002-02-18 | 265 | 265 | 261 | 262 | 3,000 | 327.50 |
| 2002-02-15 | 266 | 266 | 266 | 266 | 8,000 | 332.50 |
| 2002-02-14 | 270 | 270 | 261 | 261 | 22,000 | 326.25 |
| 2002-02-13 | 258 | 264 | 256 | 264 | 8,000 | 330 |
| 2002-02-12 | 251 | 251 | 251 | 251 | 2,000 | 313.75 |
| 2002-02-08 | 250 | 250 | 250 | 250 | 2,000 | 312.50 |
| 2002-02-07 | 252 | 252 | 241 | 241 | 5,000 | 301.25 |
| 2002-02-04 | 265 | 265 | 265 | 265 | 1,000 | 331.25 |
| 2002-01-30 | 270 | 270 | 270 | 270 | 1,000 | 337.50 |
| 2002-01-28 | 268 | 268 | 268 | 268 | 2,000 | 335 |
| 2002-01-25 | 269 | 269 | 269 | 269 | 2,000 | 336.25 |
| 2002-01-22 | 259 | 280 | 258 | 280 | 7,000 | 350 |
| 2002-01-17 | 256 | 256 | 256 | 256 | 1,000 | 320 |
| 2002-01-15 | 274 | 274 | 274 | 274 | 9,000 | 342.50 |
| 2002-01-11 | 271 | 274 | 271 | 274 | 3,000 | 342.50 |
| 2002-01-10 | 267 | 270 | 267 | 270 | 3,000 | 337.50 |
| 2002-01-09 | 268 | 268 | 265 | 265 | 3,000 | 331.25 |
| 2002-01-08 | 268 | 268 | 265 | 268 | 4,000 | 335 |
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
