2216 カンロ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 435 | 435 | 435 | 435 | 1,000 | 543.75 |
| 2008-12-26 | 436 | 436 | 436 | 436 | 1,000 | 545 |
| 2008-12-24 | 439 | 440 | 435 | 436 | 4,000 | 545 |
| 2008-12-22 | 439 | 439 | 439 | 439 | 3,000 | 548.75 |
| 2008-12-19 | 433 | 433 | 433 | 433 | 1,000 | 541.25 |
| 2008-12-18 | 438 | 438 | 428 | 428 | 5,000 | 535 |
| 2008-12-17 | 427 | 429 | 427 | 429 | 3,000 | 536.25 |
| 2008-12-16 | 433 | 433 | 427 | 427 | 9,000 | 533.75 |
| 2008-12-15 | 448 | 448 | 448 | 448 | 5,000 | 560 |
| 2008-12-12 | 440 | 450 | 440 | 450 | 12,000 | 562.50 |
| 2008-12-11 | 440 | 440 | 436 | 439 | 3,000 | 548.75 |
| 2008-12-10 | 439 | 439 | 439 | 439 | 1,000 | 548.75 |
| 2008-12-08 | 450 | 450 | 450 | 450 | 4,000 | 562.50 |
| 2008-12-05 | 418 | 418 | 417 | 417 | 3,000 | 521.25 |
| 2008-12-02 | 425 | 425 | 425 | 425 | 1,000 | 531.25 |
| 2008-11-28 | 420 | 420 | 420 | 420 | 1,000 | 525 |
| 2008-11-26 | 432 | 440 | 431 | 440 | 3,000 | 550 |
| 2008-11-20 | 448 | 448 | 426 | 426 | 3,000 | 532.50 |
| 2008-11-17 | 450 | 450 | 450 | 450 | 5,000 | 562.50 |
| 2008-11-13 | 435 | 435 | 435 | 435 | 1,000 | 543.75 |
| 2008-11-12 | 450 | 450 | 450 | 450 | 1,000 | 562.50 |
| 2008-11-11 | 440 | 440 | 440 | 440 | 1,000 | 550 |
| 2008-11-06 | 448 | 448 | 440 | 440 | 3,000 | 550 |
| 2008-11-05 | 448 | 448 | 448 | 448 | 1,000 | 560 |
| 2008-11-04 | 420 | 420 | 420 | 420 | 1,000 | 525 |
| 2008-10-31 | 415 | 415 | 415 | 415 | 1,000 | 518.75 |
| 2008-10-30 | 400 | 403 | 400 | 403 | 3,000 | 503.75 |
| 2008-10-29 | 406 | 406 | 401 | 405 | 4,000 | 506.25 |
| 2008-10-28 | 402 | 402 | 400 | 400 | 2,000 | 500 |
| 2008-10-24 | 449 | 449 | 449 | 449 | 2,000 | 561.25 |
| 2008-10-22 | 430 | 430 | 430 | 430 | 1,000 | 537.50 |
| 2008-10-21 | 450 | 450 | 450 | 450 | 1,000 | 562.50 |
| 2008-10-17 | 420 | 420 | 420 | 420 | 2,000 | 525 |
| 2008-10-16 | 398 | 398 | 398 | 398 | 2,000 | 497.50 |
| 2008-10-15 | 440 | 440 | 440 | 440 | 7,000 | 550 |
| 2008-10-14 | 402 | 420 | 402 | 420 | 5,000 | 525 |
| 2008-10-10 | 401 | 401 | 394 | 398 | 6,000 | 497.50 |
| 2008-10-09 | 400 | 410 | 400 | 401 | 6,000 | 501.25 |
| 2008-10-08 | 402 | 416 | 402 | 410 | 13,000 | 512.50 |
| 2008-10-07 | 420 | 420 | 410 | 410 | 4,000 | 512.50 |
| 2008-10-06 | 431 | 432 | 430 | 430 | 8,000 | 537.50 |
| 2008-10-03 | 438 | 438 | 438 | 438 | 1,000 | 547.50 |
| 2008-10-02 | 450 | 452 | 450 | 450 | 5,000 | 562.50 |
| 2008-10-01 | 449 | 449 | 448 | 448 | 2,000 | 560 |
| 2008-09-30 | 447 | 447 | 435 | 435 | 4,000 | 543.75 |
| 2008-09-29 | 442 | 442 | 442 | 442 | 1,000 | 552.50 |
| 2008-09-26 | 460 | 460 | 441 | 441 | 5,000 | 551.25 |
| 2008-09-24 | 437 | 437 | 437 | 437 | 1,000 | 546.25 |
| 2008-09-22 | 470 | 470 | 435 | 435 | 2,000 | 543.75 |
| 2008-09-19 | 441 | 441 | 441 | 441 | 1,000 | 551.25 |
| 2008-09-18 | 440 | 440 | 440 | 440 | 1,000 | 550 |
| 2008-09-16 | 470 | 470 | 438 | 438 | 14,000 | 547.50 |
| 2008-09-12 | 454 | 454 | 452 | 453 | 3,000 | 566.25 |
| 2008-09-11 | 445 | 445 | 444 | 444 | 2,000 | 555 |
| 2008-09-10 | 442 | 442 | 442 | 442 | 1,000 | 552.50 |
| 2008-09-09 | 450 | 450 | 450 | 450 | 1,000 | 562.50 |
| 2008-09-08 | 452 | 452 | 452 | 452 | 1,000 | 565 |
| 2008-09-05 | 431 | 435 | 431 | 432 | 7,000 | 540 |
| 2008-09-04 | 450 | 455 | 450 | 455 | 3,000 | 568.75 |
| 2008-09-03 | 450 | 450 | 450 | 450 | 5,000 | 562.50 |
| 2008-09-02 | 450 | 450 | 450 | 450 | 1,000 | 562.50 |
| 2008-09-01 | 442 | 442 | 442 | 442 | 1,000 | 552.50 |
| 2008-08-28 | 445 | 445 | 444 | 444 | 2,000 | 555 |
| 2008-08-27 | 450 | 450 | 450 | 450 | 1,000 | 562.50 |
| 2008-08-26 | 458 | 458 | 458 | 458 | 1,000 | 572.50 |
| 2008-08-22 | 458 | 460 | 458 | 460 | 2,000 | 575 |
| 2008-08-21 | 455 | 460 | 455 | 460 | 3,000 | 575 |
| 2008-08-20 | 460 | 460 | 460 | 460 | 1,000 | 575 |
| 2008-08-19 | 458 | 459 | 448 | 458 | 7,000 | 572.50 |
| 2008-08-18 | 458 | 458 | 458 | 458 | 2,000 | 572.50 |
| 2008-08-15 | 445 | 454 | 445 | 454 | 8,000 | 567.50 |
| 2008-08-14 | 451 | 451 | 446 | 447 | 6,000 | 558.75 |
| 2008-08-13 | 453 | 453 | 453 | 453 | 3,000 | 566.25 |
| 2008-08-12 | 461 | 463 | 458 | 461 | 4,000 | 576.25 |
| 2008-08-11 | 453 | 460 | 452 | 454 | 8,000 | 567.50 |
| 2008-08-08 | 453 | 463 | 453 | 463 | 3,000 | 578.75 |
| 2008-08-07 | 463 | 463 | 463 | 463 | 1,000 | 578.75 |
| 2008-08-06 | 460 | 460 | 460 | 460 | 2,000 | 575 |
| 2008-08-04 | 448 | 458 | 448 | 458 | 2,000 | 572.50 |
| 2008-08-01 | 453 | 453 | 453 | 453 | 2,000 | 566.25 |
| 2008-07-31 | 452 | 452 | 452 | 452 | 1,000 | 565 |
| 2008-07-30 | 446 | 450 | 446 | 450 | 2,000 | 562.50 |
| 2008-07-29 | 456 | 456 | 456 | 456 | 1,000 | 570 |
| 2008-07-25 | 470 | 470 | 470 | 470 | 2,000 | 587.50 |
| 2008-07-24 | 470 | 470 | 445 | 445 | 6,000 | 556.25 |
| 2008-07-23 | 470 | 470 | 470 | 470 | 2,000 | 587.50 |
| 2008-07-16 | 467 | 467 | 460 | 460 | 2,000 | 575 |
| 2008-07-15 | 443 | 449 | 443 | 449 | 7,000 | 561.25 |
| 2008-07-14 | 447 | 453 | 447 | 453 | 7,000 | 566.25 |
| 2008-07-11 | 447 | 447 | 447 | 447 | 1,000 | 558.75 |
| 2008-07-10 | 435 | 435 | 435 | 435 | 1,000 | 543.75 |
| 2008-07-08 | 433 | 433 | 433 | 433 | 1,000 | 541.25 |
| 2008-07-07 | 450 | 450 | 448 | 448 | 4,000 | 560 |
| 2008-07-04 | 440 | 440 | 440 | 440 | 1,000 | 550 |
| 2008-07-03 | 429 | 429 | 429 | 429 | 1,000 | 536.25 |
| 2008-07-02 | 429 | 429 | 429 | 429 | 1,000 | 536.25 |
| 2008-07-01 | 430 | 435 | 430 | 430 | 8,000 | 537.50 |
| 2008-06-30 | 433 | 433 | 433 | 433 | 1,000 | 541.25 |
| 2008-06-25 | 450 | 450 | 430 | 430 | 5,000 | 537.50 |
| 2008-06-24 | 464 | 464 | 460 | 460 | 4,000 | 575 |
| 2008-06-23 | 458 | 458 | 458 | 458 | 1,000 | 572.50 |
| 2008-06-20 | 470 | 470 | 470 | 470 | 1,000 | 587.50 |
| 2008-06-16 | 473 | 473 | 473 | 473 | 5,000 | 591.25 |
| 2008-06-13 | 464 | 471 | 464 | 471 | 2,000 | 588.75 |
| 2008-06-12 | 495 | 495 | 463 | 463 | 4,000 | 578.75 |
| 2008-06-11 | 460 | 460 | 460 | 460 | 2,000 | 575 |
| 2008-06-10 | 460 | 460 | 460 | 460 | 1,000 | 575 |
| 2008-06-06 | 468 | 474 | 468 | 474 | 2,000 | 592.50 |
| 2008-06-05 | 458 | 458 | 458 | 458 | 1,000 | 572.50 |
| 2008-06-02 | 474 | 474 | 474 | 474 | 1,000 | 592.50 |
| 2008-05-30 | 450 | 450 | 450 | 450 | 1,000 | 562.50 |
| 2008-05-29 | 465 | 465 | 465 | 465 | 1,000 | 581.25 |
| 2008-05-26 | 475 | 475 | 475 | 475 | 1,000 | 593.75 |
| 2008-05-22 | 455 | 465 | 450 | 465 | 4,000 | 581.25 |
| 2008-05-20 | 465 | 465 | 465 | 465 | 1,000 | 581.25 |
| 2008-05-19 | 455 | 455 | 455 | 455 | 1,000 | 568.75 |
| 2008-05-16 | 460 | 460 | 460 | 460 | 1,000 | 575 |
| 2008-05-15 | 460 | 460 | 460 | 460 | 6,000 | 575 |
| 2008-05-14 | 465 | 479 | 465 | 479 | 3,000 | 598.75 |
| 2008-05-13 | 482 | 482 | 470 | 470 | 6,000 | 587.50 |
| 2008-05-12 | 480 | 480 | 480 | 480 | 1,000 | 600 |
| 2008-05-02 | 480 | 480 | 480 | 480 | 1,000 | 600 |
| 2008-05-01 | 450 | 480 | 450 | 480 | 5,000 | 600 |
| 2008-04-30 | 450 | 450 | 450 | 450 | 1,000 | 562.50 |
| 2008-04-28 | 441 | 450 | 440 | 450 | 3,000 | 562.50 |
| 2008-04-25 | 479 | 479 | 479 | 479 | 3,000 | 598.75 |
| 2008-04-24 | 441 | 470 | 439 | 455 | 15,000 | 568.75 |
| 2008-04-23 | 441 | 441 | 441 | 441 | 1,000 | 551.25 |
| 2008-04-22 | 455 | 455 | 455 | 455 | 1,000 | 568.75 |
| 2008-04-21 | 433 | 448 | 433 | 448 | 4,000 | 560 |
| 2008-04-17 | 450 | 450 | 448 | 448 | 2,000 | 560 |
| 2008-04-16 | 440 | 440 | 440 | 440 | 3,000 | 550 |
| 2008-04-15 | 465 | 465 | 440 | 440 | 17,000 | 550 |
| 2008-04-14 | 459 | 460 | 457 | 457 | 6,000 | 571.25 |
| 2008-04-11 | 450 | 450 | 450 | 450 | 2,000 | 562.50 |
| 2008-04-10 | 450 | 450 | 445 | 450 | 3,000 | 562.50 |
| 2008-04-09 | 449 | 450 | 449 | 450 | 6,000 | 562.50 |
| 2008-04-08 | 440 | 440 | 440 | 440 | 2,000 | 550 |
| 2008-04-02 | 440 | 440 | 440 | 440 | 1,000 | 550 |
| 2008-03-31 | 434 | 434 | 434 | 434 | 1,000 | 542.50 |
| 2008-03-26 | 431 | 431 | 431 | 431 | 2,000 | 538.75 |
| 2008-03-25 | 416 | 416 | 411 | 416 | 4,000 | 520 |
| 2008-03-24 | 420 | 420 | 415 | 415 | 4,000 | 518.75 |
| 2008-03-21 | 415 | 415 | 415 | 415 | 3,000 | 518.75 |
| 2008-03-19 | 439 | 440 | 415 | 415 | 5,000 | 518.75 |
| 2008-03-18 | 440 | 440 | 440 | 440 | 1,000 | 550 |
| 2008-03-17 | 445 | 445 | 440 | 440 | 7,000 | 550 |
| 2008-03-13 | 443 | 443 | 440 | 441 | 6,000 | 551.25 |
| 2008-03-12 | 455 | 455 | 455 | 455 | 1,000 | 568.75 |
| 2008-03-11 | 441 | 441 | 440 | 440 | 2,000 | 550 |
| 2008-03-10 | 440 | 440 | 440 | 440 | 1,000 | 550 |
| 2008-03-05 | 434 | 434 | 434 | 434 | 1,000 | 542.50 |
| 2008-03-04 | 434 | 434 | 433 | 433 | 2,000 | 541.25 |
| 2008-03-03 | 435 | 435 | 435 | 435 | 1,000 | 543.75 |
| 2008-02-29 | 438 | 438 | 437 | 437 | 2,000 | 546.25 |
| 2008-02-27 | 440 | 440 | 440 | 440 | 1,000 | 550 |
| 2008-02-26 | 463 | 465 | 463 | 465 | 4,000 | 581.25 |
| 2008-02-25 | 432 | 432 | 425 | 425 | 2,000 | 531.25 |
| 2008-02-22 | 432 | 432 | 432 | 432 | 1,000 | 540 |
| 2008-02-21 | 432 | 432 | 432 | 432 | 1,000 | 540 |
| 2008-02-20 | 462 | 462 | 432 | 432 | 2,000 | 540 |
| 2008-02-18 | 430 | 430 | 430 | 430 | 1,000 | 537.50 |
| 2008-02-15 | 446 | 446 | 431 | 431 | 6,000 | 538.75 |
| 2008-02-14 | 432 | 441 | 432 | 441 | 3,000 | 551.25 |
| 2008-02-13 | 429 | 431 | 429 | 431 | 3,000 | 538.75 |
| 2008-02-12 | 424 | 424 | 424 | 424 | 1,000 | 530 |
| 2008-02-07 | 424 | 424 | 424 | 424 | 1,000 | 530 |
| 2008-02-06 | 420 | 420 | 420 | 420 | 2,000 | 525 |
| 2008-02-04 | 420 | 454 | 419 | 419 | 8,000 | 523.75 |
| 2008-02-01 | 430 | 430 | 430 | 430 | 2,000 | 537.50 |
| 2008-01-31 | 453 | 453 | 430 | 430 | 2,000 | 537.50 |
| 2008-01-30 | 453 | 453 | 453 | 453 | 3,000 | 566.25 |
| 2008-01-29 | 430 | 430 | 430 | 430 | 1,000 | 537.50 |
| 2008-01-28 | 415 | 415 | 410 | 410 | 3,000 | 512.50 |
| 2008-01-25 | 450 | 450 | 450 | 450 | 3,000 | 562.50 |
| 2008-01-24 | 396 | 400 | 396 | 396 | 8,000 | 495 |
| 2008-01-23 | 434 | 439 | 394 | 394 | 7,000 | 492.50 |
| 2008-01-22 | 460 | 460 | 460 | 460 | 2,000 | 575 |
| 2008-01-21 | 450 | 450 | 450 | 450 | 1,000 | 562.50 |
| 2008-01-18 | 465 | 465 | 450 | 450 | 12,000 | 562.50 |
| 2008-01-17 | 470 | 470 | 465 | 465 | 2,000 | 581.25 |
| 2008-01-16 | 478 | 478 | 470 | 475 | 3,000 | 593.75 |
| 2008-01-15 | 486 | 486 | 478 | 478 | 8,000 | 597.50 |
| 2008-01-11 | 483 | 483 | 481 | 481 | 2,000 | 601.25 |
| 2008-01-10 | 497 | 497 | 483 | 483 | 5,000 | 603.75 |
| 2008-01-09 | 480 | 482 | 480 | 482 | 3,000 | 602.50 |
| 2008-01-08 | 484 | 484 | 480 | 480 | 2,000 | 600 |
| 2008-01-07 | 480 | 484 | 476 | 484 | 7,000 | 605 |
| 2008-01-04 | 500 | 500 | 483 | 483 | 6,000 | 603.75 |
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
