2216 カンロ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 410 | 415 | 410 | 415 | 5,000 | 518.75 |
| 2009-12-28 | 421 | 421 | 410 | 415 | 18,000 | 518.75 |
| 2009-12-25 | 428 | 428 | 424 | 427 | 18,000 | 533.75 |
| 2009-12-24 | 424 | 425 | 424 | 424 | 5,000 | 530 |
| 2009-12-22 | 418 | 424 | 418 | 419 | 7,000 | 523.75 |
| 2009-12-21 | 418 | 420 | 416 | 418 | 11,000 | 522.50 |
| 2009-12-18 | 416 | 422 | 416 | 417 | 9,000 | 521.25 |
| 2009-12-17 | 416 | 416 | 415 | 416 | 7,000 | 520 |
| 2009-12-16 | 415 | 417 | 414 | 415 | 22,000 | 518.75 |
| 2009-12-15 | 415 | 416 | 415 | 415 | 12,000 | 518.75 |
| 2009-12-14 | 418 | 422 | 418 | 419 | 14,000 | 523.75 |
| 2009-12-11 | 419 | 420 | 417 | 418 | 22,000 | 522.50 |
| 2009-12-10 | 411 | 419 | 410 | 418 | 13,000 | 522.50 |
| 2009-12-09 | 413 | 413 | 410 | 410 | 10,000 | 512.50 |
| 2009-12-08 | 413 | 415 | 410 | 413 | 8,000 | 516.25 |
| 2009-12-07 | 418 | 418 | 413 | 413 | 12,000 | 516.25 |
| 2009-12-04 | 414 | 414 | 413 | 413 | 12,000 | 516.25 |
| 2009-12-03 | 416 | 416 | 412 | 414 | 11,000 | 517.50 |
| 2009-12-02 | 426 | 426 | 416 | 416 | 9,000 | 520 |
| 2009-12-01 | 426 | 426 | 426 | 426 | 1,000 | 532.50 |
| 2009-11-30 | 430 | 430 | 430 | 430 | 1,000 | 537.50 |
| 2009-11-27 | 400 | 420 | 400 | 420 | 4,000 | 525 |
| 2009-11-26 | 440 | 440 | 440 | 440 | 2,000 | 550 |
| 2009-11-25 | 421 | 421 | 421 | 421 | 1,000 | 526.25 |
| 2009-11-24 | 421 | 421 | 421 | 421 | 1,000 | 526.25 |
| 2009-11-20 | 425 | 425 | 425 | 425 | 1,000 | 531.25 |
| 2009-11-17 | 427 | 427 | 427 | 427 | 1,000 | 533.75 |
| 2009-11-16 | 432 | 432 | 426 | 426 | 7,000 | 532.50 |
| 2009-11-13 | 433 | 437 | 433 | 437 | 4,000 | 546.25 |
| 2009-11-12 | 440 | 440 | 435 | 435 | 3,000 | 543.75 |
| 2009-11-11 | 436 | 436 | 436 | 436 | 1,000 | 545 |
| 2009-11-10 | 435 | 435 | 433 | 434 | 3,000 | 542.50 |
| 2009-11-09 | 439 | 440 | 439 | 440 | 3,000 | 550 |
| 2009-11-05 | 441 | 441 | 441 | 441 | 1,000 | 551.25 |
| 2009-11-04 | 441 | 441 | 441 | 441 | 1,000 | 551.25 |
| 2009-11-02 | 441 | 441 | 441 | 441 | 1,000 | 551.25 |
| 2009-10-29 | 441 | 441 | 441 | 441 | 2,000 | 551.25 |
| 2009-10-27 | 440 | 441 | 440 | 441 | 5,000 | 551.25 |
| 2009-10-26 | 440 | 440 | 440 | 440 | 2,000 | 550 |
| 2009-10-23 | 439 | 440 | 439 | 440 | 5,000 | 550 |
| 2009-10-22 | 436 | 436 | 436 | 436 | 1,000 | 545 |
| 2009-10-21 | 448 | 448 | 448 | 448 | 2,000 | 560 |
| 2009-10-20 | 434 | 434 | 433 | 433 | 2,000 | 541.25 |
| 2009-10-19 | 449 | 449 | 449 | 449 | 1,000 | 561.25 |
| 2009-10-15 | 453 | 453 | 453 | 453 | 5,000 | 566.25 |
| 2009-10-14 | 443 | 448 | 440 | 448 | 4,000 | 560 |
| 2009-10-13 | 430 | 434 | 430 | 434 | 2,000 | 542.50 |
| 2009-10-08 | 424 | 424 | 424 | 424 | 1,000 | 530 |
| 2009-10-07 | 429 | 429 | 428 | 428 | 2,000 | 535 |
| 2009-10-06 | 429 | 429 | 429 | 429 | 1,000 | 536.25 |
| 2009-09-28 | 440 | 440 | 440 | 440 | 1,000 | 550 |
| 2009-09-25 | 450 | 450 | 450 | 450 | 5,000 | 562.50 |
| 2009-09-18 | 440 | 440 | 440 | 440 | 1,000 | 550 |
| 2009-09-16 | 440 | 440 | 440 | 440 | 1,000 | 550 |
| 2009-09-15 | 447 | 450 | 446 | 450 | 18,000 | 562.50 |
| 2009-09-14 | 447 | 447 | 436 | 436 | 4,000 | 545 |
| 2009-09-11 | 435 | 439 | 435 | 439 | 4,000 | 548.75 |
| 2009-09-10 | 433 | 433 | 433 | 433 | 1,000 | 541.25 |
| 2009-09-09 | 435 | 442 | 425 | 425 | 7,000 | 531.25 |
| 2009-09-07 | 420 | 426 | 419 | 421 | 5,000 | 526.25 |
| 2009-09-04 | 418 | 418 | 418 | 418 | 1,000 | 522.50 |
| 2009-09-03 | 420 | 420 | 420 | 420 | 2,000 | 525 |
| 2009-09-02 | 420 | 421 | 420 | 421 | 2,000 | 526.25 |
| 2009-09-01 | 423 | 423 | 423 | 423 | 1,000 | 528.75 |
| 2009-08-31 | 415 | 427 | 415 | 427 | 3,000 | 533.75 |
| 2009-08-28 | 430 | 430 | 420 | 420 | 3,000 | 525 |
| 2009-08-26 | 430 | 430 | 430 | 430 | 2,000 | 537.50 |
| 2009-08-25 | 418 | 418 | 418 | 418 | 2,000 | 522.50 |
| 2009-08-21 | 430 | 430 | 420 | 420 | 5,000 | 525 |
| 2009-08-19 | 421 | 421 | 421 | 421 | 1,000 | 526.25 |
| 2009-08-17 | 438 | 438 | 438 | 438 | 6,000 | 547.50 |
| 2009-08-14 | 431 | 440 | 431 | 440 | 3,000 | 550 |
| 2009-08-13 | 430 | 430 | 430 | 430 | 2,000 | 537.50 |
| 2009-08-12 | 418 | 428 | 418 | 428 | 5,000 | 535 |
| 2009-08-11 | 420 | 420 | 420 | 420 | 1,000 | 525 |
| 2009-08-10 | 419 | 419 | 419 | 419 | 1,000 | 523.75 |
| 2009-08-07 | 420 | 420 | 420 | 420 | 3,000 | 525 |
| 2009-08-06 | 419 | 420 | 419 | 420 | 3,000 | 525 |
| 2009-08-05 | 414 | 414 | 414 | 414 | 1,000 | 517.50 |
| 2009-08-04 | 420 | 420 | 414 | 414 | 4,000 | 517.50 |
| 2009-08-03 | 417 | 417 | 417 | 417 | 1,000 | 521.25 |
| 2009-07-31 | 419 | 419 | 414 | 414 | 2,000 | 517.50 |
| 2009-07-30 | 420 | 420 | 420 | 420 | 1,000 | 525 |
| 2009-07-28 | 420 | 420 | 420 | 420 | 2,000 | 525 |
| 2009-07-27 | 420 | 420 | 420 | 420 | 3,000 | 525 |
| 2009-07-24 | 420 | 420 | 420 | 420 | 2,000 | 525 |
| 2009-07-23 | 419 | 419 | 419 | 419 | 1,000 | 523.75 |
| 2009-07-22 | 419 | 419 | 419 | 419 | 1,000 | 523.75 |
| 2009-07-17 | 415 | 419 | 415 | 419 | 2,000 | 523.75 |
| 2009-07-16 | 419 | 419 | 419 | 419 | 1,000 | 523.75 |
| 2009-07-15 | 425 | 425 | 422 | 422 | 8,000 | 527.50 |
| 2009-07-14 | 429 | 430 | 425 | 430 | 4,000 | 537.50 |
| 2009-07-13 | 428 | 428 | 428 | 428 | 1,000 | 535 |
| 2009-07-10 | 425 | 428 | 425 | 428 | 2,000 | 535 |
| 2009-07-09 | 420 | 420 | 420 | 420 | 1,000 | 525 |
| 2009-07-08 | 421 | 421 | 421 | 421 | 1,000 | 526.25 |
| 2009-07-06 | 430 | 430 | 430 | 430 | 5,000 | 537.50 |
| 2009-07-01 | 420 | 420 | 420 | 420 | 1,000 | 525 |
| 2009-06-30 | 412 | 412 | 412 | 412 | 1,000 | 515 |
| 2009-06-29 | 412 | 412 | 412 | 412 | 1,000 | 515 |
| 2009-06-26 | 422 | 422 | 422 | 422 | 2,000 | 527.50 |
| 2009-06-24 | 427 | 427 | 427 | 427 | 4,000 | 533.75 |
| 2009-06-23 | 425 | 425 | 425 | 425 | 1,000 | 531.25 |
| 2009-06-22 | 423 | 423 | 423 | 423 | 1,000 | 528.75 |
| 2009-06-18 | 421 | 421 | 420 | 420 | 3,000 | 525 |
| 2009-06-17 | 421 | 421 | 421 | 421 | 1,000 | 526.25 |
| 2009-06-15 | 420 | 421 | 420 | 421 | 10,000 | 526.25 |
| 2009-06-12 | 428 | 429 | 428 | 429 | 5,000 | 536.25 |
| 2009-06-11 | 425 | 425 | 422 | 425 | 6,000 | 531.25 |
| 2009-06-10 | 424 | 424 | 424 | 424 | 2,000 | 530 |
| 2009-06-09 | 418 | 418 | 418 | 418 | 1,000 | 522.50 |
| 2009-06-05 | 422 | 422 | 422 | 422 | 1,000 | 527.50 |
| 2009-06-04 | 422 | 422 | 422 | 422 | 1,000 | 527.50 |
| 2009-06-03 | 415 | 419 | 415 | 419 | 6,000 | 523.75 |
| 2009-06-02 | 420 | 420 | 420 | 420 | 1,000 | 525 |
| 2009-06-01 | 425 | 425 | 425 | 425 | 1,000 | 531.25 |
| 2009-05-29 | 420 | 421 | 420 | 421 | 2,000 | 526.25 |
| 2009-05-27 | 420 | 420 | 420 | 420 | 1,000 | 525 |
| 2009-05-26 | 419 | 419 | 409 | 419 | 5,000 | 523.75 |
| 2009-05-22 | 400 | 400 | 400 | 400 | 1,000 | 500 |
| 2009-05-21 | 403 | 403 | 400 | 400 | 2,000 | 500 |
| 2009-05-18 | 420 | 420 | 420 | 420 | 1,000 | 525 |
| 2009-05-15 | 418 | 418 | 418 | 418 | 5,000 | 522.50 |
| 2009-05-14 | 409 | 419 | 409 | 419 | 3,000 | 523.75 |
| 2009-05-13 | 404 | 409 | 404 | 409 | 2,000 | 511.25 |
| 2009-05-12 | 409 | 409 | 409 | 409 | 2,000 | 511.25 |
| 2009-05-11 | 398 | 398 | 398 | 398 | 1,000 | 497.50 |
| 2009-05-08 | 400 | 400 | 400 | 400 | 5,000 | 500 |
| 2009-05-07 | 391 | 401 | 391 | 401 | 2,000 | 501.25 |
| 2009-04-30 | 390 | 405 | 390 | 405 | 5,000 | 506.25 |
| 2009-04-24 | 420 | 420 | 420 | 420 | 2,000 | 525 |
| 2009-04-21 | 427 | 427 | 427 | 427 | 1,000 | 533.75 |
| 2009-04-15 | 427 | 427 | 427 | 427 | 14,000 | 533.75 |
| 2009-04-14 | 419 | 430 | 419 | 430 | 5,000 | 537.50 |
| 2009-04-13 | 410 | 410 | 410 | 410 | 2,000 | 512.50 |
| 2009-04-10 | 407 | 410 | 407 | 410 | 3,000 | 512.50 |
| 2009-04-09 | 405 | 405 | 404 | 404 | 2,000 | 505 |
| 2009-04-08 | 401 | 402 | 400 | 400 | 3,000 | 500 |
| 2009-04-06 | 395 | 395 | 395 | 395 | 2,000 | 493.75 |
| 2009-04-02 | 400 | 400 | 400 | 400 | 1,000 | 500 |
| 2009-04-01 | 400 | 400 | 400 | 400 | 2,000 | 500 |
| 2009-03-31 | 400 | 400 | 400 | 400 | 1,000 | 500 |
| 2009-03-30 | 398 | 398 | 398 | 398 | 1,000 | 497.50 |
| 2009-03-26 | 395 | 395 | 395 | 395 | 2,000 | 493.75 |
| 2009-03-25 | 395 | 395 | 395 | 395 | 1,000 | 493.75 |
| 2009-03-24 | 399 | 399 | 399 | 399 | 1,000 | 498.75 |
| 2009-03-23 | 399 | 399 | 399 | 399 | 1,000 | 498.75 |
| 2009-03-18 | 396 | 396 | 396 | 396 | 1,000 | 495 |
| 2009-03-16 | 399 | 399 | 399 | 399 | 5,000 | 498.75 |
| 2009-03-13 | 391 | 396 | 391 | 395 | 3,000 | 493.75 |
| 2009-03-12 | 395 | 395 | 395 | 395 | 2,000 | 493.75 |
| 2009-03-11 | 381 | 381 | 381 | 381 | 2,000 | 476.25 |
| 2009-03-09 | 380 | 380 | 380 | 380 | 1,000 | 475 |
| 2009-03-06 | 385 | 385 | 385 | 385 | 1,000 | 481.25 |
| 2009-03-05 | 395 | 395 | 395 | 395 | 1,000 | 493.75 |
| 2009-02-26 | 400 | 400 | 400 | 400 | 2,000 | 500 |
| 2009-02-23 | 395 | 395 | 395 | 395 | 1,000 | 493.75 |
| 2009-02-19 | 377 | 377 | 377 | 377 | 1,000 | 471.25 |
| 2009-02-18 | 392 | 392 | 392 | 392 | 1,000 | 490 |
| 2009-02-17 | 392 | 392 | 392 | 392 | 2,000 | 490 |
| 2009-02-16 | 420 | 420 | 410 | 410 | 6,000 | 512.50 |
| 2009-02-13 | 400 | 410 | 400 | 410 | 4,000 | 512.50 |
| 2009-02-12 | 400 | 400 | 400 | 400 | 2,000 | 500 |
| 2009-02-10 | 386 | 386 | 386 | 386 | 1,000 | 482.50 |
| 2009-02-09 | 385 | 385 | 385 | 385 | 1,000 | 481.25 |
| 2009-02-06 | 390 | 390 | 390 | 390 | 2,000 | 487.50 |
| 2009-02-05 | 400 | 400 | 380 | 380 | 2,000 | 475 |
| 2009-02-02 | 400 | 400 | 400 | 400 | 2,000 | 500 |
| 2009-01-29 | 401 | 401 | 401 | 401 | 2,000 | 501.25 |
| 2009-01-28 | 401 | 401 | 401 | 401 | 1,000 | 501.25 |
| 2009-01-26 | 420 | 420 | 420 | 420 | 2,000 | 525 |
| 2009-01-23 | 400 | 400 | 400 | 400 | 1,000 | 500 |
| 2009-01-22 | 400 | 400 | 400 | 400 | 2,000 | 500 |
| 2009-01-20 | 425 | 425 | 425 | 425 | 1,000 | 531.25 |
| 2009-01-16 | 415 | 415 | 415 | 415 | 1,000 | 518.75 |
| 2009-01-15 | 416 | 417 | 416 | 417 | 6,000 | 521.25 |
| 2009-01-14 | 429 | 431 | 429 | 430 | 4,000 | 537.50 |
| 2009-01-13 | 424 | 424 | 424 | 424 | 1,000 | 530 |
| 2009-01-09 | 416 | 416 | 416 | 416 | 1,000 | 520 |
| 2009-01-08 | 420 | 420 | 415 | 415 | 3,000 | 518.75 |
| 2009-01-07 | 419 | 419 | 419 | 419 | 1,000 | 523.75 |
| 2009-01-05 | 425 | 425 | 415 | 415 | 3,000 | 518.75 |
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
