2216 カンロ(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	392	392	391	391	4,000	488.75
2004-12-29	395	400	391	391	12,000	488.75
2004-12-28	399	405	399	400	15,000	500
2004-12-27	420	420	400	414	24,000	517.50
2004-12-24	435	437	433	433	39,000	541.25
2004-12-22	430	435	430	433	9,000	541.25
2004-12-21	433	435	430	433	22,000	541.25
2004-12-20	425	433	425	430	38,000	537.50
2004-12-17	421	425	421	425	8,000	531.25
2004-12-16	422	425	420	420	28,000	525
2004-12-15	418	420	418	420	22,000	525
2004-12-14	414	414	413	413	9,000	516.25
2004-12-13	410	413	408	413	9,000	516.25
2004-12-10	410	410	407	407	6,000	508.75
2004-12-09	410	410	405	409	6,000	511.25
2004-12-08	403	404	403	404	7,000	505
2004-12-07	404	409	403	403	14,000	503.75
2004-12-06	401	405	399	405	7,000	506.25
2004-12-03	399	400	398	398	7,000	497.50
2004-12-02	399	404	399	400	10,000	500
2004-12-01	399	400	397	400	11,000	500
2004-11-30	396	400	396	399	9,000	498.75
2004-11-29	394	397	394	395	6,000	493.75
2004-11-26	394	394	390	394	5,000	492.50
2004-11-25	389	390	389	390	4,000	487.50
2004-11-24	392	392	391	391	9,000	488.75
2004-11-22	387	391	387	391	14,000	488.75
2004-11-19	389	390	389	390	5,000	487.50
2004-11-18	390	393	386	393	11,000	491.25
2004-11-17	391	391	391	391	3,000	488.75
2004-11-16	390	390	390	390	1,000	487.50
2004-11-15	388	388	388	388	8,000	485
2004-11-12	388	393	388	390	13,000	487.50
2004-11-11	390	390	390	390	2,000	487.50
2004-11-10	394	394	391	391	9,000	488.75
2004-11-09	393	393	390	393	7,000	491.25
2004-11-08	384	398	384	385	11,000	481.25
2004-11-05	387	387	383	383	13,000	478.75
2004-11-04	385	385	380	380	13,000	475
2004-11-02	381	388	381	385	3,000	481.25
2004-11-01	382	384	382	383	3,000	478.75
2004-10-29	384	384	384	384	1,000	480
2004-10-28	380	381	380	381	7,000	476.25
2004-10-27	379	382	379	381	10,000	476.25
2004-10-26	383	383	376	380	18,000	475
2004-10-25	380	380	375	378	8,000	472.50
2004-10-22	385	385	380	380	4,000	475
2004-10-21	381	381	380	380	8,000	475
2004-10-20	381	381	380	380	13,000	475
2004-10-19	380	381	380	381	5,000	476.25
2004-10-18	381	381	380	380	6,000	475
2004-10-15	379	380	376	380	17,000	475
2004-10-14	379	379	378	378	9,000	472.50
2004-10-13	381	381	378	379	20,000	473.75
2004-10-12	379	380	379	380	5,000	475
2004-10-08	376	377	375	377	8,000	471.25
2004-10-07	373	374	373	374	11,000	467.50
2004-10-06	370	372	370	372	23,000	465
2004-10-05	374	375	370	370	42,000	462.50
2004-10-04	372	372	370	371	25,000	463.75
2004-10-01	375	375	370	371	26,000	463.75
2004-09-30	378	378	370	370	15,000	462.50
2004-09-29	378	378	378	378	1,000	472.50
2004-09-27	380	380	377	377	3,000	471.25
2004-09-24	390	390	370	375	34,000	468.75
2004-09-22	391	391	380	385	8,000	481.25
2004-09-21	389	390	380	386	11,000	482.50
2004-09-17	383	384	383	384	4,000	480
2004-09-16	378	383	378	381	10,000	476.25
2004-09-15	379	380	378	380	14,000	475
2004-09-14	381	381	380	380	12,000	475
2004-09-13	382	382	378	378	10,000	472.50
2004-09-10	387	387	380	380	10,000	475
2004-09-09	390	390	380	380	20,000	475
2004-09-08	381	387	380	385	41,000	481.25
2004-09-07	386	386	382	386	7,000	482.50
2004-09-06	399	399	385	385	6,000	481.25
2004-09-03	385	386	385	386	7,000	482.50
2004-09-02	380	383	380	383	2,000	478.75
2004-09-01	380	383	380	383	2,000	478.75
2004-08-31	381	381	380	380	5,000	475
2004-08-27	380	380	375	380	7,000	475
2004-08-26	383	384	380	380	7,000	475
2004-08-25	380	380	380	380	2,000	475
2004-08-24	384	384	380	380	14,000	475
2004-08-23	370	379	370	379	4,000	473.75
2004-08-20	370	370	370	370	1,000	462.50
2004-08-19	368	370	368	370	7,000	462.50
2004-08-18	383	383	365	365	10,000	456.25
2004-08-17	380	380	380	380	1,000	475
2004-08-16	379	382	375	382	10,000	477.50
2004-08-13	372	380	372	380	3,000	475
2004-08-12	371	375	370	375	11,000	468.75
2004-08-11	378	378	370	371	19,000	463.75
2004-08-10	383	383	375	375	12,000	468.75
2004-08-09	381	388	381	388	10,000	485
2004-08-06	381	381	381	381	2,000	476.25
2004-08-05	384	384	382	382	5,000	477.50
2004-08-04	395	399	384	384	29,000	480
2004-07-29	395	395	395	395	1,000	493.75
2004-07-28	385	385	382	385	5,000	481.25
2004-07-27	393	393	385	385	8,000	481.25
2004-07-26	391	391	390	390	4,000	487.50
2004-07-23	391	391	391	391	2,000	488.75
2004-07-22	401	401	400	400	3,000	500
2004-07-21	400	400	400	400	1,000	500
2004-07-20	383	400	383	400	24,000	500
2004-07-16	410	410	395	398	13,000	497.50
2004-07-15	394	420	389	400	49,000	500
2004-07-14	390	397	390	397	4,000	496.25
2004-07-13	386	386	386	386	3,000	482.50
2004-07-12	385	386	385	386	2,000	482.50
2004-07-08	399	399	398	398	2,000	497.50
2004-07-07	390	390	382	385	5,000	481.25
2004-07-06	397	399	392	392	8,000	490
2004-07-05	389	389	382	382	8,000	477.50
2004-07-02	386	386	386	386	2,000	482.50
2004-06-30	385	390	383	385	23,000	481.25
2004-06-29	395	395	385	385	12,000	481.25
2004-06-28	396	398	396	398	3,000	497.50
2004-06-25	400	400	390	390	9,000	487.50
2004-06-24	390	390	390	390	1,000	487.50
2004-06-23	390	390	390	390	4,000	487.50
2004-06-22	400	404	400	400	6,000	500
2004-06-21	385	385	385	385	3,000	481.25
2004-06-18	385	385	380	385	4,000	481.25
2004-06-17	385	385	385	385	4,000	481.25
2004-06-16	385	385	385	385	2,000	481.25
2004-06-15	382	384	378	378	12,000	472.50
2004-06-14	383	385	382	382	7,000	477.50
2004-06-11	380	380	380	380	3,000	475
2004-06-10	383	383	380	380	3,000	475
2004-06-09	380	380	380	380	1,000	475
2004-06-08	375	380	373	373	6,000	466.25
2004-06-07	371	372	371	372	2,000	465
2004-06-04	377	380	377	380	2,000	475
2004-06-03	382	382	377	377	2,000	471.25
2004-06-02	380	385	380	385	4,000	481.25
2004-06-01	370	370	370	370	1,000	462.50
2004-05-31	377	382	370	370	6,000	462.50
2004-05-28	375	375	375	375	2,000	468.75
2004-05-27	374	374	371	371	12,000	463.75
2004-05-26	389	389	389	389	2,000	486.25
2004-05-25	379	379	374	379	4,000	473.75
2004-05-24	393	393	378	383	12,000	478.75
2004-05-21	367	383	360	383	25,000	478.75
2004-05-20	375	375	367	367	16,000	458.75
2004-05-19	395	395	360	370	62,000	462.50
2004-05-18	405	410	385	385	16,000	481.25
2004-05-17	450	450	445	445	10,000	556.25
2004-05-14	434	449	434	435	7,000	543.75
2004-05-12	420	439	420	439	9,000	548.75
2004-05-11	400	425	372	425	20,000	531.25
2004-05-10	438	438	400	400	8,000	500
2004-05-07	425	438	400	438	35,000	547.50
2004-05-06	453	453	438	438	10,000	547.50
2004-04-30	475	475	421	443	42,000	553.75
2004-04-28	490	490	483	483	16,000	603.75
2004-04-27	500	500	483	495	33,000	618.75
2004-04-26	485	510	440	510	72,000	637.50
2004-04-23	427	485	427	485	137,000	606.25
2004-04-22	400	437	400	437	75,000	546.25
2004-04-21	395	405	395	400	21,000	500
2004-04-20	370	400	370	400	26,000	500
2004-04-19	376	376	367	370	10,000	462.50
2004-04-16	357	370	356	370	12,000	462.50
2004-04-15	389	389	351	356	27,000	445
2004-04-14	350	352	350	352	8,000	440
2004-04-13	350	350	350	350	1,000	437.50
2004-04-12	350	350	345	345	5,000	431.25
2004-04-09	349	349	345	345	3,000	431.25
2004-04-08	341	341	341	341	1,000	426.25
2004-04-07	342	342	342	342	1,000	427.50
2004-04-06	341	341	340	340	12,000	425
2004-04-05	348	351	348	351	2,000	438.75
2004-04-02	349	350	349	350	2,000	437.50
2004-03-30	350	350	350	350	1,000	437.50
2004-03-26	348	350	348	350	5,000	437.50
2004-03-25	354	354	341	343	7,000	428.75
2004-03-24	349	350	349	350	5,000	437.50
2004-03-23	350	350	348	350	13,000	437.50
2004-03-22	350	350	349	349	2,000	436.25
2004-03-19	350	350	349	349	2,000	436.25
2004-03-18	346	350	346	350	5,000	437.50
2004-03-17	340	340	340	340	3,000	425
2004-03-16	350	350	339	339	5,000	423.75
2004-03-15	350	350	350	350	13,000	437.50
2004-03-12	350	355	344	345	9,000	431.25
2004-03-11	335	335	333	333	2,000	416.25
2004-03-10	340	340	340	340	2,000	425
2004-03-09	339	341	339	341	4,000	426.25
2004-03-08	335	335	335	335	2,000	418.75
2004-03-05	329	330	329	330	3,000	412.50
2004-03-04	329	329	329	329	1,000	411.25
2004-03-03	329	330	329	330	10,000	412.50
2004-03-02	329	330	327	327	5,000	408.75
2004-03-01	330	330	330	330	4,000	412.50
2004-02-26	330	330	330	330	3,000	412.50
2004-02-25	326	330	326	330	2,000	412.50
2004-02-24	329	329	328	328	2,000	410
2004-02-23	329	329	328	328	3,000	410
2004-02-20	329	329	326	326	4,000	407.50
2004-02-18	326	326	326	326	1,000	407.50
2004-02-17	325	325	325	325	2,000	406.25
2004-02-16	335	335	325	325	12,000	406.25
2004-02-13	326	326	326	326	1,000	407.50
2004-02-12	330	330	330	330	1,000	412.50
2004-02-10	331	331	329	329	3,000	411.25
2004-02-09	330	330	330	330	1,000	412.50
2004-02-06	339	339	331	331	2,000	413.75
2004-02-05	340	340	340	340	1,000	425
2004-02-03	341	341	332	332	2,000	415
2004-01-30	340	340	340	340	2,000	425
2004-01-29	340	340	340	340	2,000	425
2004-01-28	340	340	340	340	1,000	425
2004-01-26	340	342	340	342	4,000	427.50
2004-01-21	333	333	333	333	1,000	416.25
2004-01-19	339	339	336	336	3,000	420
2004-01-16	339	339	339	339	2,000	423.75
2004-01-15	335	335	325	329	13,000	411.25
2004-01-14	340	345	340	343	5,000	428.75
2004-01-13	342	342	337	340	7,000	425
2004-01-09	350	350	349	349	2,000	436.25
2004-01-08	353	353	350	350	5,000	437.50
2004-01-07	342	355	341	350	11,000	437.50
2004-01-06	326	338	326	338	5,000	422.50
2004-01-05	325	325	325	325	2,000	406.25

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31