2216 カンロ(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 492 | 500 | 492 | 500 | 2,000 | 625 |
| 2007-12-26 | 481 | 490 | 481 | 490 | 7,000 | 612.50 |
| 2007-12-25 | 521 | 521 | 476 | 490 | 12,000 | 612.50 |
| 2007-12-21 | 520 | 524 | 518 | 524 | 14,000 | 655 |
| 2007-12-20 | 529 | 529 | 520 | 520 | 12,000 | 650 |
| 2007-12-19 | 524 | 527 | 524 | 525 | 8,000 | 656.25 |
| 2007-12-18 | 529 | 529 | 520 | 525 | 6,000 | 656.25 |
| 2007-12-17 | 524 | 530 | 523 | 530 | 10,000 | 662.50 |
| 2007-12-14 | 525 | 529 | 525 | 529 | 7,000 | 661.25 |
| 2007-12-13 | 522 | 525 | 522 | 525 | 5,000 | 656.25 |
| 2007-12-12 | 522 | 524 | 522 | 522 | 7,000 | 652.50 |
| 2007-12-11 | 522 | 523 | 522 | 523 | 9,000 | 653.75 |
| 2007-12-10 | 525 | 525 | 523 | 523 | 8,000 | 653.75 |
| 2007-12-07 | 525 | 525 | 524 | 524 | 4,000 | 655 |
| 2007-12-06 | 520 | 524 | 520 | 524 | 12,000 | 655 |
| 2007-12-05 | 520 | 521 | 520 | 521 | 5,000 | 651.25 |
| 2007-12-04 | 521 | 524 | 514 | 524 | 10,000 | 655 |
| 2007-12-03 | 520 | 522 | 520 | 520 | 15,000 | 650 |
| 2007-11-30 | 520 | 520 | 520 | 520 | 5,000 | 650 |
| 2007-11-27 | 520 | 520 | 520 | 520 | 6,000 | 650 |
| 2007-11-26 | 520 | 520 | 520 | 520 | 2,000 | 650 |
| 2007-11-22 | 520 | 520 | 516 | 516 | 8,000 | 645 |
| 2007-11-21 | 520 | 520 | 520 | 520 | 3,000 | 650 |
| 2007-11-20 | 519 | 520 | 516 | 516 | 4,000 | 645 |
| 2007-11-19 | 518 | 518 | 516 | 516 | 3,000 | 645 |
| 2007-11-16 | 520 | 520 | 520 | 520 | 6,000 | 650 |
| 2007-11-15 | 515 | 520 | 515 | 516 | 7,000 | 645 |
| 2007-11-14 | 518 | 521 | 518 | 521 | 7,000 | 651.25 |
| 2007-11-13 | 520 | 520 | 520 | 520 | 2,000 | 650 |
| 2007-11-12 | 515 | 515 | 515 | 515 | 1,000 | 643.75 |
| 2007-11-09 | 520 | 520 | 510 | 510 | 4,000 | 637.50 |
| 2007-11-08 | 520 | 520 | 515 | 520 | 5,000 | 650 |
| 2007-11-07 | 520 | 527 | 520 | 520 | 8,000 | 650 |
| 2007-11-05 | 528 | 528 | 528 | 528 | 1,000 | 660 |
| 2007-11-02 | 526 | 529 | 526 | 529 | 3,000 | 661.25 |
| 2007-11-01 | 523 | 523 | 523 | 523 | 2,000 | 653.75 |
| 2007-10-30 | 520 | 520 | 520 | 520 | 1,000 | 650 |
| 2007-10-29 | 519 | 519 | 519 | 519 | 1,000 | 648.75 |
| 2007-10-26 | 530 | 530 | 530 | 530 | 3,000 | 662.50 |
| 2007-10-25 | 525 | 526 | 517 | 517 | 8,000 | 646.25 |
| 2007-10-24 | 520 | 520 | 518 | 518 | 2,000 | 647.50 |
| 2007-10-23 | 525 | 525 | 525 | 525 | 2,000 | 656.25 |
| 2007-10-22 | 528 | 528 | 521 | 525 | 4,000 | 656.25 |
| 2007-10-19 | 524 | 524 | 524 | 524 | 1,000 | 655 |
| 2007-10-17 | 529 | 529 | 529 | 529 | 1,000 | 661.25 |
| 2007-10-16 | 530 | 530 | 529 | 529 | 29,000 | 661.25 |
| 2007-10-15 | 540 | 540 | 529 | 529 | 10,000 | 661.25 |
| 2007-10-12 | 530 | 540 | 530 | 540 | 7,000 | 675 |
| 2007-10-11 | 528 | 528 | 528 | 528 | 4,000 | 660 |
| 2007-10-10 | 530 | 530 | 528 | 528 | 2,000 | 660 |
| 2007-10-09 | 524 | 524 | 524 | 524 | 1,000 | 655 |
| 2007-10-04 | 529 | 529 | 524 | 524 | 2,000 | 655 |
| 2007-10-03 | 527 | 530 | 527 | 530 | 2,000 | 662.50 |
| 2007-10-02 | 530 | 530 | 530 | 530 | 4,000 | 662.50 |
| 2007-10-01 | 530 | 530 | 530 | 530 | 4,000 | 662.50 |
| 2007-09-28 | 530 | 530 | 530 | 530 | 1,000 | 662.50 |
| 2007-09-27 | 521 | 530 | 521 | 530 | 3,000 | 662.50 |
| 2007-09-26 | 516 | 516 | 514 | 515 | 5,000 | 643.75 |
| 2007-09-25 | 518 | 518 | 515 | 515 | 3,000 | 643.75 |
| 2007-09-21 | 519 | 519 | 519 | 519 | 1,000 | 648.75 |
| 2007-09-20 | 521 | 521 | 520 | 520 | 3,000 | 650 |
| 2007-09-19 | 516 | 516 | 513 | 513 | 3,000 | 641.25 |
| 2007-09-18 | 540 | 540 | 515 | 516 | 12,000 | 645 |
| 2007-09-14 | 512 | 520 | 512 | 520 | 12,000 | 650 |
| 2007-09-13 | 511 | 512 | 511 | 512 | 3,000 | 640 |
| 2007-09-12 | 521 | 521 | 520 | 520 | 2,000 | 650 |
| 2007-09-11 | 520 | 520 | 520 | 520 | 1,000 | 650 |
| 2007-09-06 | 527 | 527 | 527 | 527 | 1,000 | 658.75 |
| 2007-09-03 | 509 | 530 | 509 | 530 | 4,000 | 662.50 |
| 2007-08-28 | 510 | 520 | 510 | 520 | 3,000 | 650 |
| 2007-08-24 | 520 | 520 | 520 | 520 | 2,000 | 650 |
| 2007-08-23 | 494 | 510 | 494 | 510 | 2,000 | 637.50 |
| 2007-08-22 | 519 | 519 | 519 | 519 | 1,000 | 648.75 |
| 2007-08-21 | 520 | 520 | 519 | 519 | 5,000 | 648.75 |
| 2007-08-20 | 519 | 519 | 490 | 509 | 5,000 | 636.25 |
| 2007-08-17 | 520 | 520 | 515 | 520 | 5,000 | 650 |
| 2007-08-16 | 530 | 530 | 530 | 530 | 1,000 | 662.50 |
| 2007-08-15 | 540 | 540 | 540 | 540 | 6,000 | 675 |
| 2007-08-14 | 540 | 540 | 534 | 534 | 2,000 | 667.50 |
| 2007-08-13 | 522 | 539 | 522 | 539 | 5,000 | 673.75 |
| 2007-08-10 | 525 | 535 | 525 | 535 | 2,000 | 668.75 |
| 2007-08-08 | 515 | 520 | 515 | 520 | 4,000 | 650 |
| 2007-08-07 | 535 | 535 | 512 | 515 | 10,000 | 643.75 |
| 2007-08-06 | 536 | 536 | 535 | 535 | 4,000 | 668.75 |
| 2007-08-03 | 536 | 536 | 536 | 536 | 1,000 | 670 |
| 2007-08-02 | 536 | 536 | 535 | 535 | 2,000 | 668.75 |
| 2007-08-01 | 540 | 540 | 536 | 536 | 2,000 | 670 |
| 2007-07-31 | 546 | 546 | 539 | 539 | 7,000 | 673.75 |
| 2007-07-30 | 545 | 555 | 538 | 545 | 31,000 | 681.25 |
| 2007-07-27 | 545 | 545 | 535 | 535 | 5,000 | 668.75 |
| 2007-07-26 | 546 | 546 | 545 | 545 | 2,000 | 681.25 |
| 2007-07-25 | 535 | 546 | 535 | 546 | 4,000 | 682.50 |
| 2007-07-24 | 539 | 539 | 536 | 536 | 4,000 | 670 |
| 2007-07-23 | 535 | 535 | 535 | 535 | 1,000 | 668.75 |
| 2007-07-20 | 548 | 548 | 535 | 535 | 10,000 | 668.75 |
| 2007-07-18 | 540 | 540 | 540 | 540 | 3,000 | 675 |
| 2007-07-17 | 544 | 544 | 540 | 540 | 13,000 | 675 |
| 2007-07-13 | 552 | 552 | 550 | 550 | 4,000 | 687.50 |
| 2007-07-12 | 549 | 552 | 549 | 552 | 8,000 | 690 |
| 2007-07-11 | 550 | 550 | 550 | 550 | 1,000 | 687.50 |
| 2007-07-10 | 540 | 550 | 540 | 550 | 6,000 | 687.50 |
| 2007-07-09 | 550 | 550 | 540 | 540 | 7,000 | 675 |
| 2007-07-06 | 545 | 545 | 545 | 545 | 1,000 | 681.25 |
| 2007-07-05 | 545 | 545 | 545 | 545 | 1,000 | 681.25 |
| 2007-07-04 | 543 | 545 | 543 | 545 | 2,000 | 681.25 |
| 2007-07-03 | 543 | 543 | 540 | 540 | 10,000 | 675 |
| 2007-07-02 | 550 | 550 | 550 | 550 | 1,000 | 687.50 |
| 2007-06-29 | 550 | 550 | 545 | 545 | 6,000 | 681.25 |
| 2007-06-27 | 546 | 546 | 546 | 546 | 1,000 | 682.50 |
| 2007-06-26 | 550 | 550 | 547 | 547 | 2,000 | 683.75 |
| 2007-06-25 | 556 | 556 | 550 | 550 | 5,000 | 687.50 |
| 2007-06-22 | 554 | 555 | 554 | 555 | 8,000 | 693.75 |
| 2007-06-21 | 550 | 550 | 550 | 550 | 2,000 | 687.50 |
| 2007-06-20 | 550 | 550 | 550 | 550 | 1,000 | 687.50 |
| 2007-06-19 | 550 | 550 | 550 | 550 | 1,000 | 687.50 |
| 2007-06-18 | 545 | 545 | 545 | 545 | 1,000 | 681.25 |
| 2007-06-15 | 554 | 554 | 554 | 554 | 4,000 | 692.50 |
| 2007-06-14 | 550 | 553 | 550 | 553 | 4,000 | 691.25 |
| 2007-06-13 | 549 | 550 | 549 | 550 | 5,000 | 687.50 |
| 2007-06-12 | 553 | 553 | 551 | 551 | 2,000 | 688.75 |
| 2007-06-11 | 553 | 553 | 553 | 553 | 1,000 | 691.25 |
| 2007-06-07 | 550 | 555 | 545 | 555 | 4,000 | 693.75 |
| 2007-06-06 | 550 | 550 | 550 | 550 | 1,000 | 687.50 |
| 2007-06-05 | 555 | 555 | 555 | 555 | 1,000 | 693.75 |
| 2007-06-04 | 552 | 552 | 550 | 550 | 3,000 | 687.50 |
| 2007-06-01 | 550 | 550 | 550 | 550 | 1,000 | 687.50 |
| 2007-05-31 | 550 | 550 | 550 | 550 | 3,000 | 687.50 |
| 2007-05-30 | 550 | 550 | 545 | 545 | 2,000 | 681.25 |
| 2007-05-28 | 550 | 550 | 550 | 550 | 1,000 | 687.50 |
| 2007-05-25 | 550 | 550 | 550 | 550 | 1,000 | 687.50 |
| 2007-05-24 | 541 | 541 | 540 | 540 | 3,000 | 675 |
| 2007-05-23 | 541 | 541 | 540 | 540 | 5,000 | 675 |
| 2007-05-22 | 554 | 554 | 540 | 550 | 12,000 | 687.50 |
| 2007-05-21 | 547 | 547 | 547 | 547 | 1,000 | 683.75 |
| 2007-05-15 | 546 | 547 | 546 | 547 | 6,000 | 683.75 |
| 2007-05-14 | 555 | 555 | 550 | 550 | 2,000 | 687.50 |
| 2007-05-11 | 548 | 548 | 548 | 548 | 1,000 | 685 |
| 2007-05-10 | 550 | 550 | 548 | 548 | 2,000 | 685 |
| 2007-05-09 | 555 | 555 | 555 | 555 | 2,000 | 693.75 |
| 2007-05-08 | 553 | 553 | 548 | 548 | 2,000 | 685 |
| 2007-05-07 | 547 | 547 | 545 | 545 | 2,000 | 681.25 |
| 2007-05-02 | 550 | 555 | 545 | 555 | 6,000 | 693.75 |
| 2007-05-01 | 545 | 545 | 545 | 545 | 1,000 | 681.25 |
| 2007-04-27 | 545 | 548 | 545 | 548 | 3,000 | 685 |
| 2007-04-26 | 549 | 555 | 542 | 542 | 17,000 | 677.50 |
| 2007-04-25 | 546 | 555 | 546 | 546 | 8,000 | 682.50 |
| 2007-04-24 | 550 | 550 | 546 | 546 | 3,000 | 682.50 |
| 2007-04-23 | 545 | 545 | 545 | 545 | 3,000 | 681.25 |
| 2007-04-20 | 552 | 552 | 545 | 545 | 2,000 | 681.25 |
| 2007-04-18 | 553 | 553 | 553 | 553 | 1,000 | 691.25 |
| 2007-04-17 | 556 | 556 | 556 | 556 | 3,000 | 695 |
| 2007-04-16 | 558 | 558 | 545 | 545 | 21,000 | 681.25 |
| 2007-04-13 | 542 | 545 | 542 | 545 | 7,000 | 681.25 |
| 2007-04-12 | 541 | 544 | 541 | 544 | 3,000 | 680 |
| 2007-04-11 | 541 | 541 | 541 | 541 | 2,000 | 676.25 |
| 2007-04-10 | 547 | 547 | 547 | 547 | 1,000 | 683.75 |
| 2007-04-09 | 548 | 548 | 548 | 548 | 2,000 | 685 |
| 2007-04-06 | 542 | 543 | 542 | 543 | 2,000 | 678.75 |
| 2007-04-05 | 542 | 542 | 542 | 542 | 1,000 | 677.50 |
| 2007-04-04 | 540 | 541 | 537 | 541 | 5,000 | 676.25 |
| 2007-04-03 | 540 | 540 | 539 | 539 | 6,000 | 673.75 |
| 2007-04-02 | 538 | 541 | 535 | 541 | 6,000 | 676.25 |
| 2007-03-30 | 540 | 543 | 537 | 537 | 12,000 | 671.25 |
| 2007-03-29 | 541 | 541 | 541 | 541 | 1,000 | 676.25 |
| 2007-03-27 | 542 | 542 | 541 | 541 | 2,000 | 676.25 |
| 2007-03-26 | 544 | 544 | 541 | 543 | 3,000 | 678.75 |
| 2007-03-23 | 543 | 543 | 541 | 541 | 3,000 | 676.25 |
| 2007-03-22 | 542 | 542 | 542 | 542 | 2,000 | 677.50 |
| 2007-03-20 | 548 | 548 | 541 | 541 | 8,000 | 676.25 |
| 2007-03-19 | 542 | 542 | 542 | 542 | 1,000 | 677.50 |
| 2007-03-16 | 545 | 545 | 542 | 542 | 2,000 | 677.50 |
| 2007-03-15 | 554 | 554 | 540 | 540 | 12,000 | 675 |
| 2007-03-14 | 544 | 544 | 544 | 544 | 1,000 | 680 |
| 2007-03-13 | 553 | 553 | 553 | 553 | 2,000 | 691.25 |
| 2007-03-12 | 547 | 552 | 547 | 552 | 4,000 | 690 |
| 2007-03-09 | 544 | 549 | 544 | 545 | 8,000 | 681.25 |
| 2007-03-08 | 542 | 543 | 542 | 543 | 3,000 | 678.75 |
| 2007-03-07 | 550 | 550 | 550 | 550 | 1,000 | 687.50 |
| 2007-03-06 | 540 | 550 | 540 | 550 | 8,000 | 687.50 |
| 2007-03-05 | 547 | 550 | 544 | 544 | 5,000 | 680 |
| 2007-03-01 | 555 | 555 | 545 | 545 | 8,000 | 681.25 |
| 2007-02-28 | 552 | 553 | 547 | 553 | 15,000 | 691.25 |
| 2007-02-27 | 555 | 557 | 554 | 555 | 7,000 | 693.75 |
| 2007-02-26 | 555 | 555 | 555 | 555 | 10,000 | 693.75 |
| 2007-02-23 | 552 | 553 | 550 | 553 | 6,000 | 691.25 |
| 2007-02-22 | 551 | 553 | 550 | 553 | 7,000 | 691.25 |
| 2007-02-21 | 552 | 552 | 552 | 552 | 1,000 | 690 |
| 2007-02-20 | 552 | 552 | 552 | 552 | 3,000 | 690 |
| 2007-02-19 | 554 | 554 | 554 | 554 | 1,000 | 692.50 |
| 2007-02-16 | 550 | 550 | 550 | 550 | 3,000 | 687.50 |
| 2007-02-15 | 551 | 551 | 550 | 550 | 8,000 | 687.50 |
| 2007-02-14 | 554 | 554 | 549 | 552 | 9,000 | 690 |
| 2007-02-13 | 550 | 552 | 550 | 550 | 4,000 | 687.50 |
| 2007-02-09 | 549 | 550 | 549 | 550 | 3,000 | 687.50 |
| 2007-02-08 | 550 | 550 | 549 | 550 | 4,000 | 687.50 |
| 2007-02-07 | 550 | 550 | 550 | 550 | 1,000 | 687.50 |
| 2007-02-06 | 551 | 552 | 550 | 552 | 6,000 | 690 |
| 2007-02-05 | 551 | 551 | 550 | 550 | 7,000 | 687.50 |
| 2007-02-02 | 551 | 551 | 551 | 551 | 1,000 | 688.75 |
| 2007-02-01 | 552 | 552 | 552 | 552 | 3,000 | 690 |
| 2007-01-31 | 554 | 554 | 552 | 552 | 2,000 | 690 |
| 2007-01-30 | 551 | 554 | 551 | 554 | 4,000 | 692.50 |
| 2007-01-29 | 551 | 552 | 551 | 552 | 7,000 | 690 |
| 2007-01-26 | 555 | 555 | 551 | 551 | 6,000 | 688.75 |
| 2007-01-25 | 553 | 554 | 550 | 554 | 9,000 | 692.50 |
| 2007-01-24 | 551 | 551 | 550 | 550 | 15,000 | 687.50 |
| 2007-01-23 | 557 | 560 | 551 | 551 | 14,000 | 688.75 |
| 2007-01-22 | 555 | 558 | 554 | 558 | 12,000 | 697.50 |
| 2007-01-19 | 554 | 555 | 554 | 554 | 3,000 | 692.50 |
| 2007-01-18 | 552 | 555 | 552 | 555 | 4,000 | 693.75 |
| 2007-01-17 | 555 | 555 | 550 | 551 | 10,000 | 688.75 |
| 2007-01-16 | 551 | 555 | 551 | 555 | 6,000 | 693.75 |
| 2007-01-15 | 553 | 553 | 552 | 552 | 7,000 | 690 |
| 2007-01-12 | 564 | 564 | 555 | 560 | 6,000 | 700 |
| 2007-01-11 | 549 | 562 | 549 | 562 | 10,000 | 702.50 |
| 2007-01-10 | 550 | 559 | 549 | 559 | 8,000 | 698.75 |
| 2007-01-09 | 560 | 560 | 558 | 558 | 5,000 | 697.50 |
| 2007-01-05 | 560 | 560 | 553 | 560 | 12,000 | 700 |
| 2007-01-04 | 552 | 560 | 552 | 553 | 7,000 | 691.25 |
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
