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
2002-12-272512602432438,000303.75
2002-12-262512512512511,000313.75
2002-12-252592592462515,000313.75
2002-12-24280280263263282,000328.75
2002-12-2026827526826817,000335
2002-12-192702702672686,000335
2002-12-182682692682697,000336.25
2002-12-1726827026826810,000335
2002-12-1627827827027416,000342.50
2002-12-132752752732756,000343.75
2002-12-122752752732735,000341.25
2002-12-1127327527327516,000343.75
2002-12-102732732712713,000338.75
2002-12-092702722702723,000340
2002-12-062732732732735,000341.25
2002-12-052732732612727,000340
2002-12-042612652602605,000325
2002-12-032682702652656,000331.25
2002-12-022652652652652,000331.25
2002-11-292622622622623,000327.50
2002-11-282622622622621,000327.50
2002-11-272602752602655,000331.25
2002-11-262752752602606,000325
2002-11-252592592592592,000323.75
2002-11-222602602582593,000323.75
2002-11-212602602602601,000325
2002-11-202612612612611,000326.25
2002-11-1526526526226515,000331.25
2002-11-142602642602643,000330
2002-11-132592592592591,000323.75
2002-11-122602602572586,000322.50
2002-11-112622622622621,000327.50
2002-11-082622652622625,000327.50
2002-11-062652652652652,000331.25
2002-11-052702702702701,000337.50
2002-11-012702702702701,000337.50
2002-10-312752752752751,000343.75
2002-10-302602602602601,000325
2002-10-282752752752751,000343.75
2002-10-252772772772772,000346.25
2002-10-242702702602607,000325
2002-10-232602602602601,000325
2002-10-222602602602601,000325
2002-10-212602602602606,000325
2002-10-182662662662661,000332.50
2002-10-172602602602601,000325
2002-10-152562562562569,000320
2002-10-1125525525025016,000312.50
2002-10-102602602532535,000316.25
2002-10-092652662652663,000332.50
2002-10-082522672522673,000333.75
2002-10-072522522522521,000315
2002-10-042562562532532,000316.25
2002-10-012562562562563,000320
2002-09-272552592512514,000313.75
2002-09-262592592592593,000323.75
2002-09-252502602502603,000325
2002-09-242602602502504,000312.50
2002-09-202452452452451,000306.25
2002-09-192452502452455,000306.25
2002-09-172602602602609,000325
2002-09-132562602532595,000323.75
2002-09-122562602552556,000318.75
2002-09-102602602602601,000325
2002-09-0525725725725714,000321.25
2002-09-042542542542541,000317.50
2002-08-292512512512511,000313.75
2002-08-2625026025025010,000312.50
2002-08-232462462462463,000307.50
2002-08-222432432432435,000303.75
2002-08-212552552552551,000318.75
2002-08-2023524023524012,000300
2002-08-192552552552552,000318.75
2002-08-162552562552555,000318.75
2002-08-1525625625525511,000318.75
2002-08-142582592582596,000323.75
2002-08-132582582582581,000322.50
2002-08-092562572562566,000320
2002-08-082602602602602,000325
2002-08-072602602602602,000325
2002-08-052602602602601,000325
2002-08-022602602602601,000325
2002-08-012562562562561,000320
2002-07-312602652562563,000320
2002-07-292602602602601,000325
2002-07-262652652652654,000331.25
2002-07-252602612602605,000325
2002-07-232592592592591,000323.75
2002-07-1826026026026054,000325
2002-07-172652652652652,000331.25
2002-07-152672672672679,000333.75
2002-07-122682682652657,000331.25
2002-07-112682682652659,000331.25
2002-07-102682682682682,000335
2002-07-092692692692691,000336.25
2002-07-082712752702705,000337.50
2002-07-052772802702708,000337.50
2002-07-042732732732731,000341.25
2002-06-262792792792792,000348.75
2002-06-172792792792798,000348.75
2002-06-142782792782792,000348.75
2002-06-132752752752751,000343.75
2002-06-122742742742742,000342.50
2002-06-102742742742741,000342.50
2002-06-042752752702709,000337.50
2002-06-032752772752772,000346.25
2002-05-312742742702705,000337.50
2002-05-302682702682703,000337.50
2002-05-292642672642673,000333.75
2002-05-282672672672671,000333.75
2002-05-272672672672671,000333.75
2002-05-242682682682684,000335
2002-05-232652672652673,000333.75
2002-05-222652652652651,000331.25
2002-05-212632652632652,000331.25
2002-05-1526026226026213,000327.50
2002-05-142622642612647,000330
2002-05-1326026726026012,000325
2002-05-102602602602607,000325
2002-05-092602602602608,000325
2002-05-082602612602604,000325
2002-05-072612612612611,000326.25
2002-05-022632702602708,000337.50
2002-04-3026726726126111,000326.25
2002-04-262772772682685,000335
2002-04-252722722722722,000340
2002-04-242802802802801,000350
2002-04-232802802802803,000350
2002-04-172802802722723,000340
2002-04-162752802752802,000350
2002-04-1531231231231221,000390
2002-04-122752752712713,000338.75
2002-04-102692692692691,000336.25
2002-04-012662662662661,000332.50
2002-03-292602652602656,000331.25
2002-03-272752802752804,000350
2002-03-262652752652753,000343.75
2002-03-252752752552557,000318.75
2002-03-222752752752752,000343.75
2002-03-192752752752751,000343.75
2002-03-182752752752752,000343.75
2002-03-152752752752759,000343.75
2002-03-132742742712714,000338.75
2002-03-122752752752752,000343.75
2002-03-112752752752751,000343.75
2002-03-072772802772803,000350
2002-03-052772782772773,000346.25
2002-03-042652802652804,000350
2002-03-012802802802801,000350
2002-02-282742742742741,000342.50
2002-02-272722722722725,000340
2002-02-262692702612618,000326.25
2002-02-252622622622621,000327.50
2002-02-222682682682683,000335
2002-02-192612612612612,000326.25
2002-02-182652652612623,000327.50
2002-02-152662662662668,000332.50
2002-02-1427027026126122,000326.25
2002-02-132582642562648,000330
2002-02-122512512512512,000313.75
2002-02-082502502502502,000312.50
2002-02-072522522412415,000301.25
2002-02-042652652652651,000331.25
2002-01-302702702702701,000337.50
2002-01-282682682682682,000335
2002-01-252692692692692,000336.25
2002-01-222592802582807,000350
2002-01-172562562562561,000320
2002-01-152742742742749,000342.50
2002-01-112712742712743,000342.50
2002-01-102672702672703,000337.50
2002-01-092682682652653,000331.25
2002-01-082682682652684,000335

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