2216 カンロ(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 681 | 681 | 681 | 681 | 4,000 | 851.25 |
| 2005-12-29 | 673 | 683 | 671 | 676 | 21,000 | 845 |
| 2005-12-28 | 670 | 678 | 670 | 673 | 21,000 | 841.25 |
| 2005-12-27 | 690 | 690 | 662 | 676 | 45,000 | 845 |
| 2005-12-26 | 702 | 714 | 702 | 713 | 53,000 | 891.25 |
| 2005-12-22 | 702 | 702 | 697 | 700 | 34,000 | 875 |
| 2005-12-21 | 699 | 700 | 693 | 700 | 60,000 | 875 |
| 2005-12-20 | 700 | 700 | 698 | 699 | 22,000 | 873.75 |
| 2005-12-19 | 696 | 700 | 694 | 700 | 20,000 | 875 |
| 2005-12-16 | 699 | 699 | 695 | 699 | 13,000 | 873.75 |
| 2005-12-15 | 697 | 700 | 695 | 700 | 19,000 | 875 |
| 2005-12-14 | 708 | 708 | 697 | 697 | 14,000 | 871.25 |
| 2005-12-13 | 696 | 702 | 690 | 702 | 23,000 | 877.50 |
| 2005-12-12 | 700 | 700 | 686 | 699 | 21,000 | 873.75 |
| 2005-12-09 | 679 | 685 | 673 | 683 | 23,000 | 853.75 |
| 2005-12-08 | 700 | 700 | 650 | 673 | 54,000 | 841.25 |
| 2005-12-07 | 718 | 718 | 701 | 701 | 34,000 | 876.25 |
| 2005-12-06 | 719 | 720 | 705 | 715 | 55,000 | 893.75 |
| 2005-12-05 | 670 | 700 | 670 | 700 | 33,000 | 875 |
| 2005-12-02 | 660 | 668 | 653 | 668 | 73,000 | 835 |
| 2005-12-01 | 638 | 650 | 638 | 650 | 33,000 | 812.50 |
| 2005-11-30 | 648 | 649 | 637 | 638 | 20,000 | 797.50 |
| 2005-11-29 | 622 | 634 | 621 | 628 | 27,000 | 785 |
| 2005-11-28 | 617 | 621 | 617 | 621 | 24,000 | 776.25 |
| 2005-11-25 | 610 | 617 | 608 | 616 | 22,000 | 770 |
| 2005-11-24 | 610 | 611 | 609 | 609 | 20,000 | 761.25 |
| 2005-11-22 | 618 | 618 | 610 | 610 | 9,000 | 762.50 |
| 2005-11-21 | 608 | 625 | 608 | 610 | 34,000 | 762.50 |
| 2005-11-18 | 621 | 625 | 618 | 618 | 31,000 | 772.50 |
| 2005-11-17 | 619 | 623 | 618 | 621 | 20,000 | 776.25 |
| 2005-11-16 | 622 | 624 | 615 | 618 | 26,000 | 772.50 |
| 2005-11-15 | 618 | 625 | 616 | 616 | 38,000 | 770 |
| 2005-11-14 | 615 | 618 | 607 | 611 | 15,000 | 763.75 |
| 2005-11-11 | 604 | 605 | 604 | 605 | 19,000 | 756.25 |
| 2005-11-10 | 605 | 605 | 600 | 604 | 29,000 | 755 |
| 2005-11-09 | 620 | 620 | 605 | 610 | 24,000 | 762.50 |
| 2005-11-08 | 603 | 620 | 602 | 620 | 28,000 | 775 |
| 2005-11-07 | 592 | 599 | 591 | 598 | 51,000 | 747.50 |
| 2005-11-04 | 581 | 590 | 581 | 590 | 38,000 | 737.50 |
| 2005-11-02 | 581 | 584 | 580 | 581 | 24,000 | 726.25 |
| 2005-11-01 | 584 | 584 | 581 | 581 | 12,000 | 726.25 |
| 2005-10-31 | 584 | 584 | 581 | 584 | 21,000 | 730 |
| 2005-10-28 | 584 | 585 | 580 | 584 | 31,000 | 730 |
| 2005-10-27 | 571 | 587 | 570 | 576 | 27,000 | 720 |
| 2005-10-26 | 560 | 570 | 558 | 567 | 45,000 | 708.75 |
| 2005-10-25 | 555 | 560 | 555 | 560 | 18,000 | 700 |
| 2005-10-24 | 554 | 560 | 553 | 556 | 27,000 | 695 |
| 2005-10-21 | 558 | 558 | 545 | 552 | 21,000 | 690 |
| 2005-10-20 | 545 | 550 | 543 | 550 | 20,000 | 687.50 |
| 2005-10-19 | 530 | 540 | 530 | 537 | 15,000 | 671.25 |
| 2005-10-18 | 528 | 530 | 527 | 529 | 8,000 | 661.25 |
| 2005-10-17 | 527 | 528 | 526 | 528 | 19,000 | 660 |
| 2005-10-14 | 526 | 528 | 525 | 527 | 10,000 | 658.75 |
| 2005-10-13 | 525 | 526 | 524 | 526 | 5,000 | 657.50 |
| 2005-10-12 | 527 | 527 | 525 | 526 | 8,000 | 657.50 |
| 2005-10-11 | 522 | 525 | 522 | 524 | 9,000 | 655 |
| 2005-10-07 | 522 | 525 | 522 | 523 | 12,000 | 653.75 |
| 2005-10-06 | 526 | 528 | 525 | 527 | 12,000 | 658.75 |
| 2005-10-05 | 528 | 529 | 527 | 528 | 15,000 | 660 |
| 2005-10-04 | 526 | 530 | 525 | 530 | 19,000 | 662.50 |
| 2005-10-03 | 525 | 530 | 524 | 525 | 21,000 | 656.25 |
| 2005-09-30 | 523 | 526 | 523 | 525 | 26,000 | 656.25 |
| 2005-09-29 | 520 | 523 | 519 | 520 | 21,000 | 650 |
| 2005-09-28 | 516 | 520 | 513 | 515 | 29,000 | 643.75 |
| 2005-09-27 | 509 | 514 | 508 | 510 | 42,000 | 637.50 |
| 2005-09-26 | 495 | 505 | 495 | 505 | 31,000 | 631.25 |
| 2005-09-22 | 497 | 497 | 490 | 493 | 28,000 | 616.25 |
| 2005-09-21 | 496 | 498 | 493 | 493 | 17,000 | 616.25 |
| 2005-09-20 | 493 | 498 | 493 | 496 | 24,000 | 620 |
| 2005-09-16 | 488 | 498 | 488 | 492 | 36,000 | 615 |
| 2005-09-15 | 479 | 485 | 479 | 485 | 14,000 | 606.25 |
| 2005-09-14 | 475 | 479 | 475 | 479 | 7,000 | 598.75 |
| 2005-09-13 | 475 | 476 | 473 | 476 | 7,000 | 595 |
| 2005-09-12 | 474 | 475 | 471 | 475 | 14,000 | 593.75 |
| 2005-09-09 | 469 | 472 | 469 | 471 | 4,000 | 588.75 |
| 2005-09-08 | 471 | 471 | 468 | 470 | 9,000 | 587.50 |
| 2005-09-07 | 470 | 470 | 470 | 470 | 25,000 | 587.50 |
| 2005-09-06 | 471 | 471 | 470 | 470 | 8,000 | 587.50 |
| 2005-09-05 | 470 | 470 | 470 | 470 | 3,000 | 587.50 |
| 2005-09-02 | 469 | 474 | 463 | 465 | 112,000 | 581.25 |
| 2005-09-01 | 474 | 474 | 474 | 474 | 2,000 | 592.50 |
| 2005-08-31 | 469 | 473 | 469 | 473 | 8,000 | 591.25 |
| 2005-08-30 | 474 | 474 | 467 | 472 | 5,000 | 590 |
| 2005-08-26 | 474 | 474 | 473 | 473 | 3,000 | 591.25 |
| 2005-08-25 | 474 | 474 | 474 | 474 | 1,000 | 592.50 |
| 2005-08-24 | 473 | 475 | 473 | 475 | 5,000 | 593.75 |
| 2005-08-23 | 473 | 475 | 473 | 475 | 6,000 | 593.75 |
| 2005-08-22 | 475 | 475 | 472 | 472 | 9,000 | 590 |
| 2005-08-19 | 474 | 475 | 473 | 475 | 3,000 | 593.75 |
| 2005-08-18 | 473 | 476 | 472 | 475 | 11,000 | 593.75 |
| 2005-08-17 | 475 | 477 | 474 | 474 | 16,000 | 592.50 |
| 2005-08-16 | 475 | 478 | 470 | 478 | 81,000 | 597.50 |
| 2005-08-15 | 476 | 476 | 468 | 475 | 71,000 | 593.75 |
| 2005-08-12 | 469 | 490 | 468 | 473 | 78,000 | 591.25 |
| 2005-08-11 | 452 | 452 | 442 | 443 | 122,000 | 553.75 |
| 2005-08-10 | 458 | 458 | 450 | 450 | 7,000 | 562.50 |
| 2005-08-09 | 449 | 451 | 449 | 451 | 3,000 | 563.75 |
| 2005-08-08 | 450 | 450 | 446 | 446 | 2,000 | 557.50 |
| 2005-08-05 | 451 | 451 | 445 | 450 | 26,000 | 562.50 |
| 2005-08-04 | 450 | 456 | 450 | 452 | 7,000 | 565 |
| 2005-08-03 | 451 | 456 | 450 | 452 | 16,000 | 565 |
| 2005-08-02 | 453 | 454 | 446 | 454 | 39,000 | 567.50 |
| 2005-08-01 | 453 | 455 | 453 | 454 | 13,000 | 567.50 |
| 2005-07-29 | 455 | 459 | 453 | 453 | 9,000 | 566.25 |
| 2005-07-28 | 459 | 459 | 455 | 456 | 20,000 | 570 |
| 2005-07-27 | 455 | 460 | 455 | 460 | 10,000 | 575 |
| 2005-07-26 | 459 | 459 | 451 | 455 | 12,000 | 568.75 |
| 2005-07-25 | 458 | 458 | 457 | 457 | 5,000 | 571.25 |
| 2005-07-22 | 457 | 457 | 457 | 457 | 3,000 | 571.25 |
| 2005-07-21 | 454 | 457 | 454 | 455 | 10,000 | 568.75 |
| 2005-07-20 | 454 | 455 | 453 | 453 | 4,000 | 566.25 |
| 2005-07-19 | 460 | 460 | 451 | 452 | 18,000 | 565 |
| 2005-07-15 | 455 | 460 | 453 | 460 | 35,000 | 575 |
| 2005-07-14 | 457 | 460 | 455 | 456 | 10,000 | 570 |
| 2005-07-13 | 462 | 462 | 457 | 457 | 9,000 | 571.25 |
| 2005-07-12 | 463 | 463 | 457 | 460 | 13,000 | 575 |
| 2005-07-11 | 450 | 470 | 450 | 456 | 29,000 | 570 |
| 2005-07-08 | 449 | 449 | 449 | 449 | 6,000 | 561.25 |
| 2005-07-07 | 450 | 450 | 449 | 450 | 24,000 | 562.50 |
| 2005-07-06 | 448 | 448 | 445 | 448 | 5,000 | 560 |
| 2005-07-05 | 447 | 447 | 443 | 444 | 7,000 | 555 |
| 2005-07-04 | 449 | 449 | 443 | 444 | 18,000 | 555 |
| 2005-07-01 | 439 | 439 | 436 | 439 | 4,000 | 548.75 |
| 2005-06-30 | 436 | 439 | 436 | 439 | 3,000 | 548.75 |
| 2005-06-29 | 439 | 439 | 436 | 436 | 4,000 | 545 |
| 2005-06-28 | 439 | 439 | 434 | 439 | 3,000 | 548.75 |
| 2005-06-27 | 440 | 440 | 435 | 439 | 8,000 | 548.75 |
| 2005-06-24 | 439 | 439 | 439 | 439 | 2,000 | 548.75 |
| 2005-06-23 | 436 | 436 | 435 | 435 | 2,000 | 543.75 |
| 2005-06-22 | 438 | 438 | 437 | 437 | 2,000 | 546.25 |
| 2005-06-21 | 437 | 437 | 436 | 436 | 6,000 | 545 |
| 2005-06-20 | 437 | 437 | 435 | 437 | 5,000 | 546.25 |
| 2005-06-17 | 435 | 435 | 435 | 435 | 2,000 | 543.75 |
| 2005-06-16 | 430 | 433 | 430 | 430 | 11,000 | 537.50 |
| 2005-06-15 | 429 | 430 | 429 | 430 | 11,000 | 537.50 |
| 2005-06-14 | 432 | 433 | 431 | 433 | 7,000 | 541.25 |
| 2005-06-13 | 423 | 428 | 423 | 428 | 20,000 | 535 |
| 2005-06-10 | 425 | 429 | 425 | 426 | 10,000 | 532.50 |
| 2005-06-09 | 425 | 426 | 425 | 426 | 3,000 | 532.50 |
| 2005-06-08 | 427 | 428 | 423 | 428 | 4,000 | 535 |
| 2005-06-07 | 429 | 429 | 429 | 429 | 10,000 | 536.25 |
| 2005-06-06 | 429 | 430 | 423 | 423 | 7,000 | 528.75 |
| 2005-06-03 | 430 | 430 | 422 | 430 | 4,000 | 537.50 |
| 2005-06-02 | 422 | 430 | 422 | 430 | 3,000 | 537.50 |
| 2005-06-01 | 420 | 434 | 420 | 434 | 11,000 | 542.50 |
| 2005-05-31 | 435 | 435 | 435 | 435 | 1,000 | 543.75 |
| 2005-05-30 | 435 | 435 | 435 | 435 | 1,000 | 543.75 |
| 2005-05-27 | 428 | 428 | 428 | 428 | 3,000 | 535 |
| 2005-05-26 | 442 | 442 | 428 | 428 | 3,000 | 535 |
| 2005-05-25 | 430 | 430 | 430 | 430 | 4,000 | 537.50 |
| 2005-05-24 | 431 | 432 | 430 | 430 | 8,000 | 537.50 |
| 2005-05-23 | 440 | 440 | 430 | 432 | 6,000 | 540 |
| 2005-05-20 | 440 | 440 | 438 | 440 | 11,000 | 550 |
| 2005-05-19 | 440 | 440 | 440 | 440 | 14,000 | 550 |
| 2005-05-18 | 440 | 440 | 440 | 440 | 3,000 | 550 |
| 2005-05-17 | 442 | 445 | 440 | 440 | 12,000 | 550 |
| 2005-05-16 | 442 | 442 | 442 | 442 | 6,000 | 552.50 |
| 2005-05-13 | 448 | 450 | 446 | 446 | 6,000 | 557.50 |
| 2005-05-12 | 447 | 447 | 447 | 447 | 2,000 | 558.75 |
| 2005-05-11 | 445 | 445 | 445 | 445 | 1,000 | 556.25 |
| 2005-05-09 | 442 | 442 | 442 | 442 | 1,000 | 552.50 |
| 2005-05-06 | 450 | 450 | 450 | 450 | 3,000 | 562.50 |
| 2005-04-28 | 451 | 451 | 450 | 450 | 12,000 | 562.50 |
| 2005-04-27 | 450 | 452 | 450 | 451 | 10,000 | 563.75 |
| 2005-04-26 | 453 | 453 | 450 | 450 | 6,000 | 562.50 |
| 2005-04-25 | 439 | 439 | 439 | 439 | 2,000 | 548.75 |
| 2005-04-22 | 449 | 449 | 449 | 449 | 2,000 | 561.25 |
| 2005-04-21 | 445 | 445 | 437 | 445 | 11,000 | 556.25 |
| 2005-04-18 | 444 | 444 | 444 | 444 | 2,000 | 555 |
| 2005-04-15 | 455 | 455 | 445 | 450 | 25,000 | 562.50 |
| 2005-04-14 | 445 | 446 | 445 | 445 | 13,000 | 556.25 |
| 2005-04-13 | 446 | 449 | 446 | 449 | 8,000 | 561.25 |
| 2005-04-12 | 449 | 449 | 445 | 445 | 5,000 | 556.25 |
| 2005-04-11 | 445 | 450 | 445 | 450 | 5,000 | 562.50 |
| 2005-04-08 | 450 | 450 | 445 | 445 | 3,000 | 556.25 |
| 2005-04-07 | 445 | 450 | 445 | 450 | 3,000 | 562.50 |
| 2005-04-06 | 452 | 452 | 450 | 450 | 2,000 | 562.50 |
| 2005-04-05 | 443 | 450 | 443 | 450 | 2,000 | 562.50 |
| 2005-04-04 | 453 | 453 | 453 | 453 | 1,000 | 566.25 |
| 2005-04-01 | 450 | 450 | 450 | 450 | 3,000 | 562.50 |
| 2005-03-31 | 450 | 450 | 450 | 450 | 1,000 | 562.50 |
| 2005-03-30 | 451 | 451 | 449 | 449 | 7,000 | 561.25 |
| 2005-03-29 | 450 | 451 | 446 | 450 | 8,000 | 562.50 |
| 2005-03-28 | 456 | 456 | 441 | 450 | 4,000 | 562.50 |
| 2005-03-25 | 458 | 458 | 442 | 458 | 12,000 | 572.50 |
| 2005-03-24 | 450 | 455 | 448 | 455 | 11,000 | 568.75 |
| 2005-03-23 | 459 | 459 | 447 | 450 | 23,000 | 562.50 |
| 2005-03-22 | 458 | 460 | 458 | 459 | 10,000 | 573.75 |
| 2005-03-18 | 450 | 455 | 449 | 455 | 17,000 | 568.75 |
| 2005-03-17 | 448 | 450 | 446 | 449 | 8,000 | 561.25 |
| 2005-03-16 | 447 | 448 | 446 | 448 | 7,000 | 560 |
| 2005-03-15 | 450 | 450 | 446 | 446 | 24,000 | 557.50 |
| 2005-03-14 | 449 | 449 | 448 | 449 | 6,000 | 561.25 |
| 2005-03-11 | 443 | 445 | 437 | 445 | 7,000 | 556.25 |
| 2005-03-10 | 447 | 447 | 437 | 445 | 5,000 | 556.25 |
| 2005-03-09 | 440 | 443 | 440 | 443 | 4,000 | 553.75 |
| 2005-03-08 | 441 | 441 | 440 | 440 | 11,000 | 550 |
| 2005-03-07 | 447 | 447 | 441 | 441 | 13,000 | 551.25 |
| 2005-03-04 | 445 | 447 | 442 | 446 | 9,000 | 557.50 |
| 2005-03-03 | 444 | 448 | 440 | 447 | 14,000 | 558.75 |
| 2005-03-02 | 440 | 444 | 440 | 444 | 4,000 | 555 |
| 2005-03-01 | 445 | 445 | 439 | 439 | 8,000 | 548.75 |
| 2005-02-28 | 442 | 445 | 437 | 442 | 8,000 | 552.50 |
| 2005-02-25 | 443 | 444 | 430 | 430 | 13,000 | 537.50 |
| 2005-02-24 | 440 | 443 | 440 | 443 | 5,000 | 553.75 |
| 2005-02-23 | 431 | 440 | 431 | 440 | 13,000 | 550 |
| 2005-02-22 | 439 | 440 | 432 | 432 | 7,000 | 540 |
| 2005-02-21 | 430 | 435 | 429 | 434 | 8,000 | 542.50 |
| 2005-02-18 | 429 | 440 | 420 | 428 | 12,000 | 535 |
| 2005-02-17 | 439 | 439 | 427 | 429 | 18,000 | 536.25 |
| 2005-02-16 | 440 | 440 | 439 | 439 | 2,000 | 548.75 |
| 2005-02-15 | 445 | 445 | 441 | 441 | 9,000 | 551.25 |
| 2005-02-14 | 444 | 444 | 439 | 444 | 36,000 | 555 |
| 2005-02-10 | 450 | 450 | 445 | 446 | 11,000 | 557.50 |
| 2005-02-09 | 446 | 447 | 445 | 447 | 7,000 | 558.75 |
| 2005-02-08 | 450 | 450 | 445 | 445 | 6,000 | 556.25 |
| 2005-02-07 | 450 | 455 | 450 | 450 | 24,000 | 562.50 |
| 2005-02-04 | 447 | 454 | 447 | 454 | 25,000 | 567.50 |
| 2005-02-03 | 441 | 447 | 441 | 447 | 15,000 | 558.75 |
| 2005-02-02 | 442 | 443 | 441 | 441 | 20,000 | 551.25 |
| 2005-02-01 | 454 | 454 | 441 | 441 | 38,000 | 551.25 |
| 2005-01-31 | 435 | 456 | 435 | 454 | 130,000 | 567.50 |
| 2005-01-28 | 402 | 410 | 402 | 410 | 23,000 | 512.50 |
| 2005-01-27 | 402 | 402 | 402 | 402 | 4,000 | 502.50 |
| 2005-01-26 | 400 | 407 | 400 | 402 | 12,000 | 502.50 |
| 2005-01-25 | 409 | 409 | 405 | 405 | 4,000 | 506.25 |
| 2005-01-24 | 410 | 410 | 410 | 410 | 1,000 | 512.50 |
| 2005-01-21 | 407 | 407 | 407 | 407 | 2,000 | 508.75 |
| 2005-01-20 | 406 | 410 | 406 | 409 | 3,000 | 511.25 |
| 2005-01-19 | 407 | 407 | 406 | 406 | 4,000 | 507.50 |
| 2005-01-18 | 410 | 410 | 408 | 408 | 2,000 | 510 |
| 2005-01-17 | 410 | 412 | 410 | 412 | 13,000 | 515 |
| 2005-01-14 | 410 | 410 | 406 | 406 | 10,000 | 507.50 |
| 2005-01-13 | 410 | 411 | 402 | 402 | 14,000 | 502.50 |
| 2005-01-12 | 404 | 408 | 404 | 407 | 12,000 | 508.75 |
| 2005-01-11 | 400 | 404 | 397 | 403 | 13,000 | 503.75 |
| 2005-01-07 | 400 | 400 | 400 | 400 | 9,000 | 500 |
| 2005-01-06 | 399 | 399 | 391 | 399 | 9,000 | 498.75 |
| 2005-01-05 | 390 | 396 | 390 | 396 | 10,000 | 495 |
| 2005-01-04 | 391 | 391 | 391 | 391 | 7,000 | 488.75 |
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
