2216 カンロ(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 554 | 554 | 554 | 554 | 1,000 | 692.50 |
| 2006-12-28 | 551 | 560 | 541 | 558 | 13,000 | 697.50 |
| 2006-12-27 | 566 | 570 | 561 | 561 | 12,000 | 701.25 |
| 2006-12-26 | 591 | 591 | 560 | 565 | 21,000 | 706.25 |
| 2006-12-25 | 603 | 604 | 602 | 603 | 22,000 | 753.75 |
| 2006-12-22 | 603 | 604 | 602 | 604 | 18,000 | 755 |
| 2006-12-21 | 603 | 604 | 602 | 602 | 19,000 | 752.50 |
| 2006-12-20 | 600 | 604 | 600 | 604 | 20,000 | 755 |
| 2006-12-19 | 600 | 603 | 600 | 601 | 9,000 | 751.25 |
| 2006-12-18 | 600 | 603 | 600 | 603 | 8,000 | 753.75 |
| 2006-12-15 | 600 | 601 | 600 | 601 | 11,000 | 751.25 |
| 2006-12-14 | 599 | 601 | 599 | 601 | 12,000 | 751.25 |
| 2006-12-13 | 594 | 599 | 594 | 599 | 4,000 | 748.75 |
| 2006-12-12 | 595 | 597 | 595 | 597 | 4,000 | 746.25 |
| 2006-12-11 | 590 | 594 | 590 | 594 | 10,000 | 742.50 |
| 2006-12-08 | 590 | 590 | 590 | 590 | 3,000 | 737.50 |
| 2006-12-07 | 597 | 597 | 592 | 592 | 4,000 | 740 |
| 2006-12-06 | 599 | 599 | 587 | 597 | 11,000 | 746.25 |
| 2006-12-05 | 583 | 589 | 583 | 589 | 11,000 | 736.25 |
| 2006-12-04 | 580 | 580 | 576 | 576 | 13,000 | 720 |
| 2006-12-01 | 567 | 567 | 565 | 565 | 6,000 | 706.25 |
| 2006-11-30 | 568 | 568 | 564 | 564 | 9,000 | 705 |
| 2006-11-29 | 577 | 577 | 567 | 567 | 13,000 | 708.75 |
| 2006-11-28 | 565 | 567 | 565 | 567 | 4,000 | 708.75 |
| 2006-11-27 | 562 | 567 | 560 | 567 | 7,000 | 708.75 |
| 2006-11-24 | 561 | 561 | 561 | 561 | 1,000 | 701.25 |
| 2006-11-22 | 560 | 560 | 560 | 560 | 3,000 | 700 |
| 2006-11-21 | 570 | 570 | 560 | 560 | 11,000 | 700 |
| 2006-11-20 | 570 | 570 | 560 | 560 | 8,000 | 700 |
| 2006-11-17 | 566 | 566 | 566 | 566 | 1,000 | 707.50 |
| 2006-11-16 | 564 | 564 | 564 | 564 | 2,000 | 705 |
| 2006-11-15 | 569 | 569 | 563 | 569 | 6,000 | 711.25 |
| 2006-11-14 | 567 | 567 | 565 | 565 | 4,000 | 706.25 |
| 2006-11-13 | 563 | 563 | 561 | 563 | 3,000 | 703.75 |
| 2006-11-10 | 564 | 564 | 560 | 563 | 6,000 | 703.75 |
| 2006-11-09 | 563 | 563 | 563 | 563 | 2,000 | 703.75 |
| 2006-11-08 | 558 | 560 | 558 | 560 | 6,000 | 700 |
| 2006-11-07 | 561 | 563 | 555 | 563 | 14,000 | 703.75 |
| 2006-11-06 | 565 | 565 | 559 | 559 | 13,000 | 698.75 |
| 2006-11-02 | 562 | 565 | 562 | 563 | 3,000 | 703.75 |
| 2006-11-01 | 560 | 565 | 560 | 565 | 4,000 | 706.25 |
| 2006-10-31 | 563 | 563 | 563 | 563 | 1,000 | 703.75 |
| 2006-10-30 | 561 | 563 | 561 | 562 | 6,000 | 702.50 |
| 2006-10-27 | 564 | 564 | 560 | 560 | 6,000 | 700 |
| 2006-10-26 | 564 | 564 | 557 | 560 | 6,000 | 700 |
| 2006-10-25 | 558 | 565 | 557 | 557 | 15,000 | 696.25 |
| 2006-10-24 | 569 | 569 | 555 | 560 | 20,000 | 700 |
| 2006-10-23 | 560 | 567 | 555 | 567 | 22,000 | 708.75 |
| 2006-10-20 | 570 | 570 | 560 | 560 | 3,000 | 700 |
| 2006-10-19 | 561 | 565 | 560 | 560 | 14,000 | 700 |
| 2006-10-18 | 570 | 570 | 560 | 560 | 30,000 | 700 |
| 2006-10-17 | 580 | 580 | 570 | 570 | 11,000 | 712.50 |
| 2006-10-16 | 580 | 580 | 580 | 580 | 6,000 | 725 |
| 2006-10-13 | 564 | 580 | 563 | 573 | 12,000 | 716.25 |
| 2006-10-12 | 578 | 578 | 562 | 562 | 10,000 | 702.50 |
| 2006-10-11 | 568 | 580 | 568 | 568 | 7,000 | 710 |
| 2006-10-10 | 569 | 570 | 569 | 570 | 6,000 | 712.50 |
| 2006-10-06 | 580 | 584 | 575 | 575 | 8,000 | 718.75 |
| 2006-10-05 | 580 | 580 | 580 | 580 | 1,000 | 725 |
| 2006-10-04 | 579 | 579 | 575 | 578 | 5,000 | 722.50 |
| 2006-10-03 | 579 | 579 | 570 | 579 | 3,000 | 723.75 |
| 2006-10-02 | 568 | 579 | 568 | 579 | 2,000 | 723.75 |
| 2006-09-29 | 572 | 572 | 571 | 571 | 3,000 | 713.75 |
| 2006-09-28 | 579 | 579 | 579 | 579 | 1,000 | 723.75 |
| 2006-09-27 | 570 | 580 | 570 | 580 | 12,000 | 725 |
| 2006-09-26 | 569 | 569 | 565 | 565 | 2,000 | 706.25 |
| 2006-09-25 | 557 | 570 | 553 | 569 | 7,000 | 711.25 |
| 2006-09-22 | 575 | 575 | 570 | 570 | 3,000 | 712.50 |
| 2006-09-20 | 575 | 576 | 575 | 576 | 2,000 | 720 |
| 2006-09-19 | 570 | 570 | 570 | 570 | 1,000 | 712.50 |
| 2006-09-15 | 570 | 574 | 570 | 570 | 13,000 | 712.50 |
| 2006-09-14 | 570 | 570 | 570 | 570 | 1,000 | 712.50 |
| 2006-09-13 | 570 | 570 | 570 | 570 | 1,000 | 712.50 |
| 2006-09-12 | 570 | 570 | 570 | 570 | 3,000 | 712.50 |
| 2006-09-11 | 563 | 563 | 563 | 563 | 3,000 | 703.75 |
| 2006-09-08 | 561 | 561 | 561 | 561 | 3,000 | 701.25 |
| 2006-09-07 | 570 | 578 | 570 | 578 | 2,000 | 722.50 |
| 2006-09-06 | 561 | 561 | 561 | 561 | 2,000 | 701.25 |
| 2006-09-05 | 555 | 555 | 555 | 555 | 1,000 | 693.75 |
| 2006-08-31 | 565 | 565 | 565 | 565 | 1,000 | 706.25 |
| 2006-08-30 | 566 | 566 | 565 | 565 | 2,000 | 706.25 |
| 2006-08-28 | 565 | 565 | 565 | 565 | 5,000 | 706.25 |
| 2006-08-25 | 567 | 567 | 567 | 567 | 2,000 | 708.75 |
| 2006-08-24 | 555 | 560 | 555 | 560 | 7,000 | 700 |
| 2006-08-23 | 568 | 568 | 556 | 556 | 5,000 | 695 |
| 2006-08-22 | 569 | 569 | 569 | 569 | 3,000 | 711.25 |
| 2006-08-21 | 559 | 560 | 559 | 559 | 3,000 | 698.75 |
| 2006-08-18 | 556 | 556 | 556 | 556 | 1,000 | 695 |
| 2006-08-17 | 555 | 555 | 555 | 555 | 2,000 | 693.75 |
| 2006-08-15 | 559 | 559 | 559 | 559 | 4,000 | 698.75 |
| 2006-08-14 | 560 | 560 | 560 | 560 | 3,000 | 700 |
| 2006-08-11 | 554 | 554 | 554 | 554 | 1,000 | 692.50 |
| 2006-08-09 | 551 | 551 | 551 | 551 | 2,000 | 688.75 |
| 2006-08-08 | 555 | 555 | 550 | 551 | 6,000 | 688.75 |
| 2006-08-07 | 564 | 564 | 560 | 560 | 2,000 | 700 |
| 2006-08-04 | 564 | 564 | 564 | 564 | 1,000 | 705 |
| 2006-08-03 | 555 | 560 | 555 | 560 | 5,000 | 700 |
| 2006-08-02 | 555 | 555 | 554 | 554 | 2,000 | 692.50 |
| 2006-08-01 | 549 | 549 | 547 | 547 | 2,000 | 683.75 |
| 2006-07-31 | 554 | 554 | 554 | 554 | 1,000 | 692.50 |
| 2006-07-28 | 545 | 562 | 545 | 545 | 13,000 | 681.25 |
| 2006-07-27 | 551 | 556 | 550 | 550 | 9,000 | 687.50 |
| 2006-07-26 | 559 | 559 | 550 | 550 | 5,000 | 687.50 |
| 2006-07-25 | 557 | 560 | 557 | 560 | 3,000 | 700 |
| 2006-07-24 | 569 | 569 | 569 | 569 | 1,000 | 711.25 |
| 2006-07-21 | 555 | 573 | 555 | 570 | 4,000 | 712.50 |
| 2006-07-20 | 573 | 573 | 573 | 573 | 1,000 | 716.25 |
| 2006-07-19 | 555 | 555 | 555 | 555 | 6,000 | 693.75 |
| 2006-07-18 | 573 | 573 | 555 | 555 | 7,000 | 693.75 |
| 2006-07-14 | 564 | 564 | 564 | 564 | 1,000 | 705 |
| 2006-07-13 | 563 | 563 | 563 | 563 | 1,000 | 703.75 |
| 2006-07-12 | 573 | 573 | 573 | 573 | 1,000 | 716.25 |
| 2006-07-11 | 573 | 573 | 563 | 563 | 2,000 | 703.75 |
| 2006-07-10 | 573 | 573 | 573 | 573 | 2,000 | 716.25 |
| 2006-07-05 | 563 | 563 | 563 | 563 | 2,000 | 703.75 |
| 2006-07-04 | 570 | 573 | 570 | 573 | 3,000 | 716.25 |
| 2006-07-03 | 569 | 570 | 569 | 570 | 2,000 | 712.50 |
| 2006-06-30 | 558 | 559 | 558 | 559 | 3,000 | 698.75 |
| 2006-06-29 | 573 | 573 | 573 | 573 | 1,000 | 716.25 |
| 2006-06-28 | 574 | 574 | 574 | 574 | 2,000 | 717.50 |
| 2006-06-26 | 574 | 574 | 574 | 574 | 2,000 | 717.50 |
| 2006-06-23 | 555 | 556 | 555 | 556 | 3,000 | 695 |
| 2006-06-22 | 574 | 574 | 560 | 560 | 2,000 | 700 |
| 2006-06-21 | 575 | 575 | 575 | 575 | 1,000 | 718.75 |
| 2006-06-20 | 575 | 575 | 575 | 575 | 1,000 | 718.75 |
| 2006-06-19 | 555 | 574 | 555 | 574 | 3,000 | 717.50 |
| 2006-06-16 | 571 | 571 | 551 | 551 | 3,000 | 688.75 |
| 2006-06-15 | 570 | 570 | 570 | 570 | 4,000 | 712.50 |
| 2006-06-14 | 550 | 550 | 550 | 550 | 2,000 | 687.50 |
| 2006-06-13 | 540 | 560 | 540 | 560 | 7,000 | 700 |
| 2006-06-12 | 548 | 550 | 548 | 550 | 2,000 | 687.50 |
| 2006-06-09 | 540 | 548 | 540 | 548 | 6,000 | 685 |
| 2006-06-08 | 545 | 545 | 540 | 540 | 7,000 | 675 |
| 2006-06-07 | 559 | 569 | 559 | 569 | 6,000 | 711.25 |
| 2006-06-06 | 566 | 566 | 546 | 546 | 8,000 | 682.50 |
| 2006-06-05 | 554 | 569 | 554 | 569 | 3,000 | 711.25 |
| 2006-06-02 | 562 | 565 | 562 | 563 | 9,000 | 703.75 |
| 2006-05-31 | 574 | 592 | 574 | 592 | 3,000 | 740 |
| 2006-05-30 | 590 | 590 | 590 | 590 | 4,000 | 737.50 |
| 2006-05-26 | 579 | 579 | 579 | 579 | 3,000 | 723.75 |
| 2006-05-24 | 570 | 590 | 560 | 580 | 6,000 | 725 |
| 2006-05-23 | 586 | 586 | 578 | 578 | 6,000 | 722.50 |
| 2006-05-22 | 586 | 586 | 586 | 586 | 3,000 | 732.50 |
| 2006-05-19 | 584 | 584 | 584 | 584 | 1,000 | 730 |
| 2006-05-18 | 588 | 588 | 584 | 584 | 9,000 | 730 |
| 2006-05-17 | 590 | 590 | 590 | 590 | 1,000 | 737.50 |
| 2006-05-16 | 599 | 599 | 591 | 591 | 5,000 | 738.75 |
| 2006-05-15 | 592 | 593 | 592 | 593 | 8,000 | 741.25 |
| 2006-05-12 | 595 | 595 | 593 | 594 | 4,000 | 742.50 |
| 2006-05-11 | 590 | 591 | 590 | 591 | 3,000 | 738.75 |
| 2006-05-10 | 590 | 601 | 590 | 601 | 9,000 | 751.25 |
| 2006-05-09 | 600 | 600 | 587 | 590 | 10,000 | 737.50 |
| 2006-05-08 | 600 | 600 | 600 | 600 | 4,000 | 750 |
| 2006-05-02 | 600 | 602 | 600 | 600 | 4,000 | 750 |
| 2006-05-01 | 597 | 605 | 597 | 600 | 5,000 | 750 |
| 2006-04-28 | 603 | 605 | 600 | 600 | 13,000 | 750 |
| 2006-04-27 | 605 | 615 | 605 | 615 | 5,000 | 768.75 |
| 2006-04-26 | 625 | 625 | 615 | 615 | 2,000 | 768.75 |
| 2006-04-25 | 599 | 615 | 599 | 615 | 7,000 | 768.75 |
| 2006-04-24 | 604 | 604 | 591 | 600 | 9,000 | 750 |
| 2006-04-21 | 618 | 618 | 605 | 605 | 11,000 | 756.25 |
| 2006-04-20 | 625 | 625 | 620 | 620 | 5,000 | 775 |
| 2006-04-19 | 640 | 640 | 625 | 625 | 6,000 | 781.25 |
| 2006-04-18 | 625 | 635 | 625 | 635 | 11,000 | 793.75 |
| 2006-04-17 | 645 | 645 | 630 | 645 | 36,000 | 806.25 |
| 2006-04-14 | 625 | 628 | 625 | 628 | 4,000 | 785 |
| 2006-04-13 | 619 | 625 | 619 | 625 | 19,000 | 781.25 |
| 2006-04-12 | 619 | 619 | 613 | 613 | 6,000 | 766.25 |
| 2006-04-11 | 614 | 614 | 613 | 613 | 2,000 | 766.25 |
| 2006-04-10 | 628 | 628 | 616 | 616 | 7,000 | 770 |
| 2006-04-07 | 610 | 618 | 610 | 618 | 5,000 | 772.50 |
| 2006-04-06 | 608 | 620 | 608 | 610 | 10,000 | 762.50 |
| 2006-04-05 | 615 | 620 | 610 | 610 | 9,000 | 762.50 |
| 2006-04-04 | 600 | 605 | 599 | 605 | 11,000 | 756.25 |
| 2006-04-03 | 590 | 600 | 589 | 590 | 24,000 | 737.50 |
| 2006-03-31 | 589 | 589 | 587 | 588 | 6,000 | 735 |
| 2006-03-30 | 583 | 586 | 582 | 585 | 13,000 | 731.25 |
| 2006-03-29 | 584 | 585 | 581 | 581 | 9,000 | 726.25 |
| 2006-03-28 | 583 | 583 | 575 | 575 | 6,000 | 718.75 |
| 2006-03-27 | 575 | 583 | 570 | 583 | 11,000 | 728.75 |
| 2006-03-24 | 576 | 576 | 570 | 570 | 14,000 | 712.50 |
| 2006-03-23 | 571 | 575 | 568 | 575 | 18,000 | 718.75 |
| 2006-03-22 | 561 | 570 | 560 | 570 | 57,000 | 712.50 |
| 2006-03-20 | 552 | 568 | 552 | 560 | 28,000 | 700 |
| 2006-03-17 | 560 | 560 | 555 | 555 | 15,000 | 693.75 |
| 2006-03-16 | 573 | 573 | 561 | 561 | 33,000 | 701.25 |
| 2006-03-15 | 570 | 575 | 570 | 571 | 29,000 | 713.75 |
| 2006-03-14 | 564 | 570 | 560 | 570 | 29,000 | 712.50 |
| 2006-03-13 | 551 | 555 | 550 | 554 | 37,000 | 692.50 |
| 2006-03-10 | 550 | 550 | 546 | 547 | 30,000 | 683.75 |
| 2006-03-09 | 551 | 555 | 550 | 550 | 31,000 | 687.50 |
| 2006-03-08 | 555 | 559 | 555 | 559 | 5,000 | 698.75 |
| 2006-03-07 | 561 | 567 | 560 | 560 | 16,000 | 700 |
| 2006-03-06 | 561 | 568 | 560 | 560 | 18,000 | 700 |
| 2006-03-03 | 574 | 574 | 565 | 565 | 16,000 | 706.25 |
| 2006-03-02 | 577 | 580 | 574 | 574 | 17,000 | 717.50 |
| 2006-03-01 | 576 | 576 | 573 | 575 | 23,000 | 718.75 |
| 2006-02-28 | 584 | 585 | 575 | 579 | 32,000 | 723.75 |
| 2006-02-27 | 589 | 600 | 581 | 581 | 28,000 | 726.25 |
| 2006-02-24 | 579 | 587 | 579 | 587 | 14,000 | 733.75 |
| 2006-02-23 | 572 | 580 | 572 | 574 | 25,000 | 717.50 |
| 2006-02-22 | 573 | 586 | 570 | 570 | 27,000 | 712.50 |
| 2006-02-21 | 590 | 590 | 560 | 561 | 29,000 | 701.25 |
| 2006-02-20 | 630 | 630 | 610 | 610 | 5,000 | 762.50 |
| 2006-02-17 | 630 | 642 | 630 | 635 | 17,000 | 793.75 |
| 2006-02-16 | 626 | 627 | 620 | 620 | 6,000 | 775 |
| 2006-02-15 | 641 | 641 | 627 | 627 | 15,000 | 783.75 |
| 2006-02-14 | 646 | 646 | 641 | 641 | 7,000 | 801.25 |
| 2006-02-13 | 650 | 650 | 641 | 646 | 10,000 | 807.50 |
| 2006-02-10 | 645 | 660 | 640 | 660 | 29,000 | 825 |
| 2006-02-09 | 665 | 668 | 665 | 665 | 14,000 | 831.25 |
| 2006-02-08 | 654 | 667 | 654 | 664 | 13,000 | 830 |
| 2006-02-07 | 669 | 669 | 653 | 653 | 7,000 | 816.25 |
| 2006-02-06 | 677 | 677 | 660 | 669 | 14,000 | 836.25 |
| 2006-02-03 | 678 | 678 | 664 | 675 | 13,000 | 843.75 |
| 2006-02-02 | 679 | 685 | 670 | 680 | 16,000 | 850 |
| 2006-02-01 | 671 | 673 | 671 | 671 | 9,000 | 838.75 |
| 2006-01-31 | 671 | 682 | 671 | 682 | 23,000 | 852.50 |
| 2006-01-30 | 676 | 680 | 676 | 676 | 20,000 | 845 |
| 2006-01-27 | 670 | 670 | 665 | 670 | 12,000 | 837.50 |
| 2006-01-26 | 665 | 670 | 655 | 670 | 15,000 | 837.50 |
| 2006-01-25 | 650 | 665 | 641 | 653 | 16,000 | 816.25 |
| 2006-01-24 | 650 | 650 | 640 | 650 | 5,000 | 812.50 |
| 2006-01-23 | 670 | 670 | 640 | 670 | 17,000 | 837.50 |
| 2006-01-20 | 679 | 680 | 660 | 676 | 19,000 | 845 |
| 2006-01-19 | 638 | 675 | 638 | 675 | 19,000 | 843.75 |
| 2006-01-18 | 640 | 645 | 637 | 640 | 17,000 | 800 |
| 2006-01-17 | 687 | 690 | 671 | 680 | 28,000 | 850 |
| 2006-01-16 | 694 | 694 | 680 | 690 | 34,000 | 862.50 |
| 2006-01-13 | 669 | 680 | 669 | 680 | 33,000 | 850 |
| 2006-01-12 | 655 | 667 | 655 | 667 | 31,000 | 833.75 |
| 2006-01-11 | 652 | 654 | 650 | 652 | 38,000 | 815 |
| 2006-01-10 | 654 | 654 | 651 | 652 | 49,000 | 815 |
| 2006-01-06 | 650 | 655 | 649 | 654 | 49,000 | 817.50 |
| 2006-01-05 | 658 | 659 | 650 | 653 | 47,000 | 816.25 |
| 2006-01-04 | 661 | 666 | 658 | 658 | 26,000 | 822.50 |
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
