2216 カンロ(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 322 | 322 | 322 | 322 | 1,000 | 402.50 |
| 2003-12-29 | 330 | 330 | 330 | 330 | 1,000 | 412.50 |
| 2003-12-26 | 330 | 330 | 325 | 330 | 8,000 | 412.50 |
| 2003-12-25 | 344 | 345 | 330 | 330 | 7,000 | 412.50 |
| 2003-12-24 | 365 | 370 | 365 | 370 | 12,000 | 462.50 |
| 2003-12-22 | 365 | 368 | 360 | 368 | 10,000 | 460 |
| 2003-12-19 | 361 | 361 | 360 | 360 | 8,000 | 450 |
| 2003-12-18 | 361 | 366 | 361 | 361 | 4,000 | 451.25 |
| 2003-12-17 | 365 | 365 | 360 | 360 | 12,000 | 450 |
| 2003-12-16 | 355 | 357 | 350 | 350 | 5,000 | 437.50 |
| 2003-12-15 | 352 | 355 | 350 | 350 | 14,000 | 437.50 |
| 2003-12-12 | 349 | 353 | 348 | 353 | 5,000 | 441.25 |
| 2003-12-11 | 346 | 350 | 346 | 347 | 5,000 | 433.75 |
| 2003-12-10 | 345 | 345 | 345 | 345 | 1,000 | 431.25 |
| 2003-12-09 | 345 | 349 | 342 | 349 | 7,000 | 436.25 |
| 2003-12-08 | 340 | 345 | 340 | 345 | 11,000 | 431.25 |
| 2003-12-05 | 347 | 347 | 347 | 347 | 1,000 | 433.75 |
| 2003-12-04 | 358 | 358 | 350 | 357 | 6,000 | 446.25 |
| 2003-12-03 | 351 | 355 | 350 | 355 | 7,000 | 443.75 |
| 2003-12-02 | 345 | 345 | 345 | 345 | 2,000 | 431.25 |
| 2003-12-01 | 340 | 340 | 340 | 340 | 1,000 | 425 |
| 2003-11-28 | 340 | 340 | 340 | 340 | 1,000 | 425 |
| 2003-11-27 | 340 | 340 | 331 | 340 | 3,000 | 425 |
| 2003-11-26 | 345 | 345 | 340 | 340 | 3,000 | 425 |
| 2003-11-25 | 354 | 354 | 341 | 341 | 2,000 | 426.25 |
| 2003-11-21 | 320 | 320 | 320 | 320 | 2,000 | 400 |
| 2003-11-19 | 335 | 335 | 330 | 330 | 3,000 | 412.50 |
| 2003-11-18 | 335 | 335 | 335 | 335 | 2,000 | 418.75 |
| 2003-11-17 | 350 | 350 | 340 | 340 | 8,000 | 425 |
| 2003-11-14 | 335 | 340 | 335 | 340 | 2,000 | 425 |
| 2003-11-13 | 337 | 340 | 337 | 340 | 3,000 | 425 |
| 2003-11-11 | 340 | 340 | 338 | 338 | 4,000 | 422.50 |
| 2003-11-10 | 331 | 340 | 331 | 340 | 2,000 | 425 |
| 2003-11-07 | 330 | 330 | 330 | 330 | 2,000 | 412.50 |
| 2003-11-06 | 335 | 335 | 334 | 334 | 3,000 | 417.50 |
| 2003-11-05 | 340 | 340 | 340 | 340 | 3,000 | 425 |
| 2003-11-04 | 365 | 365 | 345 | 345 | 8,000 | 431.25 |
| 2003-10-31 | 355 | 355 | 355 | 355 | 2,000 | 443.75 |
| 2003-10-30 | 360 | 360 | 355 | 356 | 4,000 | 445 |
| 2003-10-28 | 360 | 360 | 360 | 360 | 4,000 | 450 |
| 2003-10-27 | 353 | 360 | 353 | 360 | 4,000 | 450 |
| 2003-10-24 | 364 | 364 | 353 | 353 | 5,000 | 441.25 |
| 2003-10-23 | 345 | 345 | 341 | 345 | 5,000 | 431.25 |
| 2003-10-22 | 345 | 345 | 345 | 345 | 1,000 | 431.25 |
| 2003-10-21 | 348 | 348 | 341 | 341 | 3,000 | 426.25 |
| 2003-10-20 | 348 | 348 | 348 | 348 | 1,000 | 435 |
| 2003-10-17 | 345 | 345 | 341 | 341 | 9,000 | 426.25 |
| 2003-10-16 | 341 | 345 | 341 | 345 | 6,000 | 431.25 |
| 2003-10-15 | 340 | 340 | 340 | 340 | 13,000 | 425 |
| 2003-10-14 | 340 | 341 | 337 | 337 | 10,000 | 421.25 |
| 2003-10-10 | 329 | 335 | 329 | 331 | 5,000 | 413.75 |
| 2003-10-09 | 327 | 330 | 327 | 330 | 3,000 | 412.50 |
| 2003-10-08 | 327 | 327 | 327 | 327 | 3,000 | 408.75 |
| 2003-10-07 | 330 | 335 | 323 | 323 | 9,000 | 403.75 |
| 2003-10-06 | 320 | 321 | 320 | 321 | 9,000 | 401.25 |
| 2003-10-03 | 320 | 320 | 320 | 320 | 2,000 | 400 |
| 2003-10-02 | 319 | 319 | 318 | 318 | 3,000 | 397.50 |
| 2003-10-01 | 320 | 320 | 319 | 319 | 4,000 | 398.75 |
| 2003-09-30 | 320 | 320 | 319 | 319 | 2,000 | 398.75 |
| 2003-09-29 | 315 | 320 | 312 | 320 | 5,000 | 400 |
| 2003-09-26 | 320 | 320 | 313 | 318 | 10,000 | 397.50 |
| 2003-09-25 | 310 | 310 | 310 | 310 | 1,000 | 387.50 |
| 2003-09-24 | 315 | 315 | 310 | 310 | 4,000 | 387.50 |
| 2003-09-22 | 313 | 318 | 313 | 318 | 6,000 | 397.50 |
| 2003-09-19 | 313 | 313 | 313 | 313 | 2,000 | 391.25 |
| 2003-09-18 | 318 | 318 | 318 | 318 | 1,000 | 397.50 |
| 2003-09-17 | 318 | 320 | 318 | 320 | 8,000 | 400 |
| 2003-09-16 | 320 | 320 | 317 | 318 | 13,000 | 397.50 |
| 2003-09-12 | 312 | 317 | 312 | 317 | 3,000 | 396.25 |
| 2003-09-11 | 307 | 310 | 307 | 310 | 3,000 | 387.50 |
| 2003-09-10 | 300 | 300 | 300 | 300 | 3,000 | 375 |
| 2003-09-08 | 302 | 305 | 302 | 305 | 5,000 | 381.25 |
| 2003-09-05 | 319 | 319 | 301 | 301 | 10,000 | 376.25 |
| 2003-09-04 | 300 | 305 | 300 | 305 | 4,000 | 381.25 |
| 2003-09-03 | 300 | 300 | 296 | 297 | 7,000 | 371.25 |
| 2003-09-02 | 304 | 304 | 300 | 300 | 4,000 | 375 |
| 2003-09-01 | 302 | 302 | 295 | 295 | 11,000 | 368.75 |
| 2003-08-29 | 302 | 303 | 302 | 303 | 2,000 | 378.75 |
| 2003-08-28 | 303 | 303 | 303 | 303 | 1,000 | 378.75 |
| 2003-08-27 | 317 | 317 | 292 | 302 | 11,000 | 377.50 |
| 2003-08-26 | 319 | 319 | 317 | 317 | 3,000 | 396.25 |
| 2003-08-25 | 320 | 320 | 310 | 317 | 9,000 | 396.25 |
| 2003-08-22 | 321 | 321 | 312 | 316 | 39,000 | 395 |
| 2003-08-21 | 280 | 320 | 280 | 306 | 25,000 | 382.50 |
| 2003-08-20 | 285 | 285 | 280 | 280 | 2,000 | 350 |
| 2003-08-18 | 280 | 280 | 280 | 280 | 1,000 | 350 |
| 2003-08-15 | 290 | 293 | 290 | 290 | 10,000 | 362.50 |
| 2003-08-14 | 288 | 288 | 288 | 288 | 4,000 | 360 |
| 2003-08-12 | 282 | 285 | 282 | 284 | 3,000 | 355 |
| 2003-08-11 | 280 | 280 | 280 | 280 | 1,000 | 350 |
| 2003-08-07 | 280 | 280 | 280 | 280 | 2,000 | 350 |
| 2003-08-06 | 288 | 288 | 285 | 288 | 5,000 | 360 |
| 2003-08-05 | 288 | 288 | 288 | 288 | 1,000 | 360 |
| 2003-08-04 | 285 | 285 | 285 | 285 | 2,000 | 356.25 |
| 2003-08-01 | 286 | 290 | 286 | 290 | 7,000 | 362.50 |
| 2003-07-31 | 286 | 286 | 282 | 282 | 3,000 | 352.50 |
| 2003-07-28 | 289 | 290 | 289 | 290 | 4,000 | 362.50 |
| 2003-07-25 | 290 | 290 | 282 | 282 | 10,000 | 352.50 |
| 2003-07-23 | 289 | 289 | 288 | 288 | 2,000 | 360 |
| 2003-07-22 | 282 | 289 | 281 | 282 | 16,000 | 352.50 |
| 2003-07-18 | 289 | 289 | 281 | 281 | 14,000 | 351.25 |
| 2003-07-17 | 286 | 290 | 272 | 272 | 17,000 | 340 |
| 2003-07-15 | 273 | 273 | 271 | 271 | 11,000 | 338.75 |
| 2003-07-14 | 275 | 276 | 275 | 276 | 9,000 | 345 |
| 2003-07-11 | 271 | 271 | 271 | 271 | 1,000 | 338.75 |
| 2003-07-10 | 274 | 274 | 274 | 274 | 1,000 | 342.50 |
| 2003-07-09 | 273 | 273 | 270 | 270 | 5,000 | 337.50 |
| 2003-07-08 | 274 | 274 | 274 | 274 | 1,000 | 342.50 |
| 2003-07-07 | 275 | 275 | 274 | 274 | 7,000 | 342.50 |
| 2003-07-04 | 274 | 274 | 273 | 273 | 3,000 | 341.25 |
| 2003-07-03 | 275 | 275 | 275 | 275 | 1,000 | 343.75 |
| 2003-07-02 | 277 | 277 | 274 | 274 | 3,000 | 342.50 |
| 2003-07-01 | 274 | 277 | 273 | 273 | 4,000 | 341.25 |
| 2003-06-30 | 276 | 278 | 273 | 273 | 4,000 | 341.25 |
| 2003-06-27 | 270 | 275 | 270 | 275 | 4,000 | 343.75 |
| 2003-06-26 | 272 | 272 | 272 | 272 | 3,000 | 340 |
| 2003-06-25 | 272 | 272 | 272 | 272 | 1,000 | 340 |
| 2003-06-24 | 270 | 270 | 268 | 268 | 9,000 | 335 |
| 2003-06-23 | 270 | 270 | 270 | 270 | 1,000 | 337.50 |
| 2003-06-19 | 270 | 271 | 270 | 271 | 4,000 | 338.75 |
| 2003-06-18 | 270 | 270 | 270 | 270 | 3,000 | 337.50 |
| 2003-06-17 | 270 | 270 | 270 | 270 | 1,000 | 337.50 |
| 2003-06-16 | 264 | 271 | 264 | 271 | 11,000 | 338.75 |
| 2003-06-13 | 269 | 271 | 269 | 271 | 6,000 | 338.75 |
| 2003-06-12 | 268 | 268 | 268 | 268 | 2,000 | 335 |
| 2003-06-11 | 265 | 265 | 265 | 265 | 1,000 | 331.25 |
| 2003-06-10 | 263 | 263 | 263 | 263 | 1,000 | 328.75 |
| 2003-06-06 | 260 | 260 | 259 | 259 | 5,000 | 323.75 |
| 2003-06-04 | 261 | 261 | 260 | 260 | 3,000 | 325 |
| 2003-06-02 | 260 | 260 | 260 | 260 | 1,000 | 325 |
| 2003-05-30 | 259 | 259 | 259 | 259 | 5,000 | 323.75 |
| 2003-05-29 | 263 | 263 | 263 | 263 | 1,000 | 328.75 |
| 2003-05-27 | 270 | 270 | 270 | 270 | 1,000 | 337.50 |
| 2003-05-26 | 274 | 274 | 274 | 274 | 4,000 | 342.50 |
| 2003-05-23 | 263 | 263 | 263 | 263 | 1,000 | 328.75 |
| 2003-05-22 | 270 | 270 | 270 | 270 | 1,000 | 337.50 |
| 2003-05-19 | 261 | 261 | 261 | 261 | 1,000 | 326.25 |
| 2003-05-16 | 265 | 265 | 265 | 265 | 4,000 | 331.25 |
| 2003-05-15 | 269 | 270 | 265 | 270 | 11,000 | 337.50 |
| 2003-05-14 | 267 | 270 | 267 | 270 | 7,000 | 337.50 |
| 2003-05-12 | 260 | 260 | 260 | 260 | 1,000 | 325 |
| 2003-05-09 | 259 | 259 | 259 | 259 | 1,000 | 323.75 |
| 2003-05-06 | 260 | 261 | 260 | 261 | 4,000 | 326.25 |
| 2003-05-02 | 260 | 260 | 260 | 260 | 1,000 | 325 |
| 2003-05-01 | 260 | 260 | 260 | 260 | 1,000 | 325 |
| 2003-04-30 | 260 | 260 | 260 | 260 | 4,000 | 325 |
| 2003-04-25 | 267 | 267 | 262 | 262 | 9,000 | 327.50 |
| 2003-04-24 | 265 | 265 | 262 | 262 | 3,000 | 327.50 |
| 2003-04-16 | 270 | 272 | 270 | 272 | 3,000 | 340 |
| 2003-04-15 | 275 | 275 | 275 | 275 | 23,000 | 343.75 |
| 2003-04-14 | 262 | 265 | 260 | 263 | 7,000 | 328.75 |
| 2003-04-11 | 257 | 257 | 257 | 257 | 1,000 | 321.25 |
| 2003-04-10 | 257 | 257 | 257 | 257 | 2,000 | 321.25 |
| 2003-04-03 | 253 | 253 | 253 | 253 | 1,000 | 316.25 |
| 2003-04-02 | 257 | 257 | 256 | 256 | 2,000 | 320 |
| 2003-04-01 | 251 | 251 | 251 | 251 | 1,000 | 313.75 |
| 2003-03-31 | 258 | 258 | 258 | 258 | 1,000 | 322.50 |
| 2003-03-28 | 259 | 259 | 259 | 259 | 2,000 | 323.75 |
| 2003-03-26 | 265 | 265 | 262 | 262 | 5,000 | 327.50 |
| 2003-03-25 | 250 | 250 | 250 | 250 | 3,000 | 312.50 |
| 2003-03-24 | 250 | 250 | 250 | 250 | 5,000 | 312.50 |
| 2003-03-20 | 250 | 252 | 250 | 252 | 2,000 | 315 |
| 2003-03-19 | 245 | 250 | 245 | 250 | 2,000 | 312.50 |
| 2003-03-18 | 250 | 250 | 250 | 250 | 1,000 | 312.50 |
| 2003-03-17 | 245 | 245 | 245 | 245 | 20,000 | 306.25 |
| 2003-03-14 | 249 | 249 | 246 | 246 | 7,000 | 307.50 |
| 2003-03-13 | 245 | 245 | 245 | 245 | 2,000 | 306.25 |
| 2003-03-12 | 241 | 241 | 241 | 241 | 2,000 | 301.25 |
| 2003-03-11 | 240 | 240 | 239 | 239 | 8,000 | 298.75 |
| 2003-03-10 | 243 | 243 | 240 | 241 | 17,000 | 301.25 |
| 2003-03-07 | 246 | 246 | 243 | 243 | 6,000 | 303.75 |
| 2003-03-05 | 248 | 248 | 246 | 246 | 2,000 | 307.50 |
| 2003-03-04 | 244 | 244 | 243 | 243 | 3,000 | 303.75 |
| 2003-02-28 | 245 | 248 | 245 | 248 | 2,000 | 310 |
| 2003-02-27 | 243 | 243 | 243 | 243 | 2,000 | 303.75 |
| 2003-02-26 | 245 | 245 | 245 | 245 | 3,000 | 306.25 |
| 2003-02-25 | 248 | 248 | 243 | 243 | 5,000 | 303.75 |
| 2003-02-24 | 245 | 245 | 242 | 242 | 7,000 | 302.50 |
| 2003-02-21 | 245 | 245 | 245 | 245 | 3,000 | 306.25 |
| 2003-02-20 | 245 | 245 | 245 | 245 | 6,000 | 306.25 |
| 2003-02-19 | 245 | 245 | 245 | 245 | 1,000 | 306.25 |
| 2003-02-18 | 248 | 248 | 248 | 248 | 6,000 | 310 |
| 2003-02-17 | 256 | 256 | 248 | 248 | 21,000 | 310 |
| 2003-02-14 | 254 | 257 | 254 | 254 | 5,000 | 317.50 |
| 2003-02-13 | 251 | 253 | 251 | 252 | 15,000 | 315 |
| 2003-02-12 | 245 | 247 | 243 | 247 | 32,000 | 308.75 |
| 2003-02-10 | 242 | 255 | 238 | 242 | 52,000 | 302.50 |
| 2003-02-07 | 239 | 240 | 239 | 240 | 2,000 | 300 |
| 2003-02-06 | 240 | 240 | 240 | 240 | 3,000 | 300 |
| 2003-02-05 | 241 | 241 | 240 | 240 | 12,000 | 300 |
| 2003-02-04 | 241 | 241 | 241 | 241 | 2,000 | 301.25 |
| 2003-02-03 | 240 | 241 | 240 | 241 | 3,000 | 301.25 |
| 2003-01-30 | 242 | 242 | 241 | 241 | 8,000 | 301.25 |
| 2003-01-29 | 240 | 242 | 240 | 242 | 3,000 | 302.50 |
| 2003-01-28 | 248 | 250 | 240 | 240 | 23,000 | 300 |
| 2003-01-27 | 248 | 248 | 248 | 248 | 1,000 | 310 |
| 2003-01-24 | 255 | 255 | 252 | 252 | 3,000 | 315 |
| 2003-01-22 | 255 | 255 | 255 | 255 | 1,000 | 318.75 |
| 2003-01-20 | 258 | 258 | 258 | 258 | 1,000 | 322.50 |
| 2003-01-16 | 258 | 258 | 258 | 258 | 2,000 | 322.50 |
| 2003-01-15 | 245 | 246 | 245 | 246 | 15,000 | 307.50 |
| 2003-01-14 | 249 | 252 | 249 | 249 | 5,000 | 311.25 |
| 2003-01-10 | 251 | 251 | 243 | 243 | 8,000 | 303.75 |
| 2003-01-08 | 247 | 247 | 246 | 246 | 3,000 | 307.50 |
| 2003-01-07 | 247 | 247 | 243 | 243 | 8,000 | 303.75 |
| 2003-01-06 | 247 | 247 | 247 | 247 | 1,000 | 308.75 |
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
