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
2004-12-303923923913914,000488.75
2004-12-2939540039139112,000488.75
2004-12-2839940539940015,000500
2004-12-2742042040041424,000517.50
2004-12-2443543743343339,000541.25
2004-12-224304354304339,000541.25
2004-12-2143343543043322,000541.25
2004-12-2042543342543038,000537.50
2004-12-174214254214258,000531.25
2004-12-1642242542042028,000525
2004-12-1541842041842022,000525
2004-12-144144144134139,000516.25
2004-12-134104134084139,000516.25
2004-12-104104104074076,000508.75
2004-12-094104104054096,000511.25
2004-12-084034044034047,000505
2004-12-0740440940340314,000503.75
2004-12-064014053994057,000506.25
2004-12-033994003983987,000497.50
2004-12-0239940439940010,000500
2004-12-0139940039740011,000500
2004-11-303964003963999,000498.75
2004-11-293943973943956,000493.75
2004-11-263943943903945,000492.50
2004-11-253893903893904,000487.50
2004-11-243923923913919,000488.75
2004-11-2238739138739114,000488.75
2004-11-193893903893905,000487.50
2004-11-1839039338639311,000491.25
2004-11-173913913913913,000488.75
2004-11-163903903903901,000487.50
2004-11-153883883883888,000485
2004-11-1238839338839013,000487.50
2004-11-113903903903902,000487.50
2004-11-103943943913919,000488.75
2004-11-093933933903937,000491.25
2004-11-0838439838438511,000481.25
2004-11-0538738738338313,000478.75
2004-11-0438538538038013,000475
2004-11-023813883813853,000481.25
2004-11-013823843823833,000478.75
2004-10-293843843843841,000480
2004-10-283803813803817,000476.25
2004-10-2737938237938110,000476.25
2004-10-2638338337638018,000475
2004-10-253803803753788,000472.50
2004-10-223853853803804,000475
2004-10-213813813803808,000475
2004-10-2038138138038013,000475
2004-10-193803813803815,000476.25
2004-10-183813813803806,000475
2004-10-1537938037638017,000475
2004-10-143793793783789,000472.50
2004-10-1338138137837920,000473.75
2004-10-123793803793805,000475
2004-10-083763773753778,000471.25
2004-10-0737337437337411,000467.50
2004-10-0637037237037223,000465
2004-10-0537437537037042,000462.50
2004-10-0437237237037125,000463.75
2004-10-0137537537037126,000463.75
2004-09-3037837837037015,000462.50
2004-09-293783783783781,000472.50
2004-09-273803803773773,000471.25
2004-09-2439039037037534,000468.75
2004-09-223913913803858,000481.25
2004-09-2138939038038611,000482.50
2004-09-173833843833844,000480
2004-09-1637838337838110,000476.25
2004-09-1537938037838014,000475
2004-09-1438138138038012,000475
2004-09-1338238237837810,000472.50
2004-09-1038738738038010,000475
2004-09-0939039038038020,000475
2004-09-0838138738038541,000481.25
2004-09-073863863823867,000482.50
2004-09-063993993853856,000481.25
2004-09-033853863853867,000482.50
2004-09-023803833803832,000478.75
2004-09-013803833803832,000478.75
2004-08-313813813803805,000475
2004-08-273803803753807,000475
2004-08-263833843803807,000475
2004-08-253803803803802,000475
2004-08-2438438438038014,000475
2004-08-233703793703794,000473.75
2004-08-203703703703701,000462.50
2004-08-193683703683707,000462.50
2004-08-1838338336536510,000456.25
2004-08-173803803803801,000475
2004-08-1637938237538210,000477.50
2004-08-133723803723803,000475
2004-08-1237137537037511,000468.75
2004-08-1137837837037119,000463.75
2004-08-1038338337537512,000468.75
2004-08-0938138838138810,000485
2004-08-063813813813812,000476.25
2004-08-053843843823825,000477.50
2004-08-0439539938438429,000480
2004-07-293953953953951,000493.75
2004-07-283853853823855,000481.25
2004-07-273933933853858,000481.25
2004-07-263913913903904,000487.50
2004-07-233913913913912,000488.75
2004-07-224014014004003,000500
2004-07-214004004004001,000500
2004-07-2038340038340024,000500
2004-07-1641041039539813,000497.50
2004-07-1539442038940049,000500
2004-07-143903973903974,000496.25
2004-07-133863863863863,000482.50
2004-07-123853863853862,000482.50
2004-07-083993993983982,000497.50
2004-07-073903903823855,000481.25
2004-07-063973993923928,000490
2004-07-053893893823828,000477.50
2004-07-023863863863862,000482.50
2004-06-3038539038338523,000481.25
2004-06-2939539538538512,000481.25
2004-06-283963983963983,000497.50
2004-06-254004003903909,000487.50
2004-06-243903903903901,000487.50
2004-06-233903903903904,000487.50
2004-06-224004044004006,000500
2004-06-213853853853853,000481.25
2004-06-183853853803854,000481.25
2004-06-173853853853854,000481.25
2004-06-163853853853852,000481.25
2004-06-1538238437837812,000472.50
2004-06-143833853823827,000477.50
2004-06-113803803803803,000475
2004-06-103833833803803,000475
2004-06-093803803803801,000475
2004-06-083753803733736,000466.25
2004-06-073713723713722,000465
2004-06-043773803773802,000475
2004-06-033823823773772,000471.25
2004-06-023803853803854,000481.25
2004-06-013703703703701,000462.50
2004-05-313773823703706,000462.50
2004-05-283753753753752,000468.75
2004-05-2737437437137112,000463.75
2004-05-263893893893892,000486.25
2004-05-253793793743794,000473.75
2004-05-2439339337838312,000478.75
2004-05-2136738336038325,000478.75
2004-05-2037537536736716,000458.75
2004-05-1939539536037062,000462.50
2004-05-1840541038538516,000481.25
2004-05-1745045044544510,000556.25
2004-05-144344494344357,000543.75
2004-05-124204394204399,000548.75
2004-05-1140042537242520,000531.25
2004-05-104384384004008,000500
2004-05-0742543840043835,000547.50
2004-05-0645345343843810,000547.50
2004-04-3047547542144342,000553.75
2004-04-2849049048348316,000603.75
2004-04-2750050048349533,000618.75
2004-04-2648551044051072,000637.50
2004-04-23427485427485137,000606.25
2004-04-2240043740043775,000546.25
2004-04-2139540539540021,000500
2004-04-2037040037040026,000500
2004-04-1937637636737010,000462.50
2004-04-1635737035637012,000462.50
2004-04-1538938935135627,000445
2004-04-143503523503528,000440
2004-04-133503503503501,000437.50
2004-04-123503503453455,000431.25
2004-04-093493493453453,000431.25
2004-04-083413413413411,000426.25
2004-04-073423423423421,000427.50
2004-04-0634134134034012,000425
2004-04-053483513483512,000438.75
2004-04-023493503493502,000437.50
2004-03-303503503503501,000437.50
2004-03-263483503483505,000437.50
2004-03-253543543413437,000428.75
2004-03-243493503493505,000437.50
2004-03-2335035034835013,000437.50
2004-03-223503503493492,000436.25
2004-03-193503503493492,000436.25
2004-03-183463503463505,000437.50
2004-03-173403403403403,000425
2004-03-163503503393395,000423.75
2004-03-1535035035035013,000437.50
2004-03-123503553443459,000431.25
2004-03-113353353333332,000416.25
2004-03-103403403403402,000425
2004-03-093393413393414,000426.25
2004-03-083353353353352,000418.75
2004-03-053293303293303,000412.50
2004-03-043293293293291,000411.25
2004-03-0332933032933010,000412.50
2004-03-023293303273275,000408.75
2004-03-013303303303304,000412.50
2004-02-263303303303303,000412.50
2004-02-253263303263302,000412.50
2004-02-243293293283282,000410
2004-02-233293293283283,000410
2004-02-203293293263264,000407.50
2004-02-183263263263261,000407.50
2004-02-173253253253252,000406.25
2004-02-1633533532532512,000406.25
2004-02-133263263263261,000407.50
2004-02-123303303303301,000412.50
2004-02-103313313293293,000411.25
2004-02-093303303303301,000412.50
2004-02-063393393313312,000413.75
2004-02-053403403403401,000425
2004-02-033413413323322,000415
2004-01-303403403403402,000425
2004-01-293403403403402,000425
2004-01-283403403403401,000425
2004-01-263403423403424,000427.50
2004-01-213333333333331,000416.25
2004-01-193393393363363,000420
2004-01-163393393393392,000423.75
2004-01-1533533532532913,000411.25
2004-01-143403453403435,000428.75
2004-01-133423423373407,000425
2004-01-093503503493492,000436.25
2004-01-083533533503505,000437.50
2004-01-0734235534135011,000437.50
2004-01-063263383263385,000422.50
2004-01-053253253253252,000406.25

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