2216 カンロ(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 400 | 404 | 400 | 404 | 2,000 | 505 |
| 2010-12-29 | 400 | 402 | 397 | 402 | 5,000 | 502.50 |
| 2010-12-28 | 401 | 407 | 401 | 407 | 4,000 | 508.75 |
| 2010-12-27 | 423 | 423 | 415 | 415 | 7,000 | 518.75 |
| 2010-12-24 | 417 | 420 | 412 | 420 | 12,000 | 525 |
| 2010-12-22 | 410 | 417 | 410 | 417 | 7,000 | 521.25 |
| 2010-12-21 | 418 | 418 | 410 | 410 | 3,000 | 512.50 |
| 2010-12-20 | 416 | 417 | 412 | 412 | 5,000 | 515 |
| 2010-12-17 | 410 | 415 | 410 | 415 | 2,000 | 518.75 |
| 2010-12-16 | 414 | 415 | 410 | 415 | 9,000 | 518.75 |
| 2010-12-15 | 413 | 414 | 411 | 414 | 8,000 | 517.50 |
| 2010-12-14 | 409 | 409 | 409 | 409 | 2,000 | 511.25 |
| 2010-12-13 | 407 | 408 | 406 | 406 | 9,000 | 507.50 |
| 2010-12-10 | 407 | 407 | 407 | 407 | 1,000 | 508.75 |
| 2010-12-09 | 405 | 408 | 405 | 408 | 4,000 | 510 |
| 2010-12-08 | 407 | 407 | 407 | 407 | 1,000 | 508.75 |
| 2010-12-07 | 409 | 409 | 409 | 409 | 2,000 | 511.25 |
| 2010-12-06 | 409 | 409 | 407 | 407 | 5,000 | 508.75 |
| 2010-12-02 | 407 | 407 | 406 | 406 | 3,000 | 507.50 |
| 2010-12-01 | 403 | 407 | 403 | 407 | 3,000 | 508.75 |
| 2010-11-29 | 402 | 402 | 402 | 402 | 1,000 | 502.50 |
| 2010-11-26 | 407 | 407 | 401 | 401 | 3,000 | 501.25 |
| 2010-11-25 | 403 | 403 | 403 | 403 | 1,000 | 503.75 |
| 2010-11-24 | 400 | 400 | 399 | 399 | 2,000 | 498.75 |
| 2010-11-22 | 406 | 406 | 398 | 398 | 13,000 | 497.50 |
| 2010-11-18 | 406 | 409 | 405 | 409 | 3,000 | 511.25 |
| 2010-11-17 | 406 | 406 | 406 | 406 | 2,000 | 507.50 |
| 2010-11-16 | 408 | 408 | 408 | 408 | 1,000 | 510 |
| 2010-11-15 | 408 | 408 | 405 | 405 | 6,000 | 506.25 |
| 2010-11-12 | 408 | 408 | 408 | 408 | 4,000 | 510 |
| 2010-11-11 | 407 | 407 | 407 | 407 | 1,000 | 508.75 |
| 2010-11-10 | 405 | 405 | 405 | 405 | 2,000 | 506.25 |
| 2010-11-08 | 402 | 402 | 402 | 402 | 1,000 | 502.50 |
| 2010-11-04 | 400 | 400 | 400 | 400 | 1,000 | 500 |
| 2010-11-02 | 402 | 402 | 402 | 402 | 1,000 | 502.50 |
| 2010-11-01 | 405 | 405 | 405 | 405 | 1,000 | 506.25 |
| 2010-10-29 | 402 | 407 | 402 | 407 | 2,000 | 508.75 |
| 2010-10-28 | 403 | 403 | 403 | 403 | 2,000 | 503.75 |
| 2010-10-27 | 403 | 403 | 403 | 403 | 1,000 | 503.75 |
| 2010-10-26 | 410 | 410 | 410 | 410 | 2,000 | 512.50 |
| 2010-10-19 | 404 | 404 | 404 | 404 | 1,000 | 505 |
| 2010-10-18 | 404 | 404 | 404 | 404 | 2,000 | 505 |
| 2010-10-15 | 413 | 413 | 413 | 413 | 5,000 | 516.25 |
| 2010-10-14 | 405 | 405 | 405 | 405 | 1,000 | 506.25 |
| 2010-10-13 | 404 | 404 | 404 | 404 | 1,000 | 505 |
| 2010-10-12 | 399 | 400 | 399 | 400 | 3,000 | 500 |
| 2010-10-07 | 398 | 398 | 398 | 398 | 1,000 | 497.50 |
| 2010-10-06 | 400 | 400 | 400 | 400 | 1,000 | 500 |
| 2010-10-05 | 400 | 400 | 400 | 400 | 2,000 | 500 |
| 2010-09-30 | 402 | 402 | 402 | 402 | 1,000 | 502.50 |
| 2010-09-28 | 408 | 408 | 408 | 408 | 1,000 | 510 |
| 2010-09-27 | 402 | 408 | 402 | 408 | 2,000 | 510 |
| 2010-09-24 | 410 | 410 | 410 | 410 | 3,000 | 512.50 |
| 2010-09-22 | 403 | 404 | 403 | 404 | 3,000 | 505 |
| 2010-09-17 | 400 | 400 | 400 | 400 | 2,000 | 500 |
| 2010-09-16 | 403 | 403 | 401 | 401 | 3,000 | 501.25 |
| 2010-09-15 | 401 | 402 | 401 | 402 | 19,000 | 502.50 |
| 2010-09-14 | 403 | 403 | 402 | 402 | 4,000 | 502.50 |
| 2010-09-13 | 403 | 404 | 403 | 404 | 3,000 | 505 |
| 2010-09-10 | 401 | 403 | 401 | 403 | 3,000 | 503.75 |
| 2010-09-09 | 400 | 400 | 400 | 400 | 2,000 | 500 |
| 2010-09-08 | 400 | 400 | 400 | 400 | 1,000 | 500 |
| 2010-09-06 | 400 | 400 | 400 | 400 | 1,000 | 500 |
| 2010-09-03 | 399 | 399 | 399 | 399 | 1,000 | 498.75 |
| 2010-09-02 | 400 | 400 | 400 | 400 | 1,000 | 500 |
| 2010-09-01 | 399 | 401 | 399 | 401 | 3,000 | 501.25 |
| 2010-08-31 | 397 | 397 | 397 | 397 | 1,000 | 496.25 |
| 2010-08-27 | 400 | 400 | 400 | 400 | 1,000 | 500 |
| 2010-08-26 | 400 | 400 | 400 | 400 | 7,000 | 500 |
| 2010-08-25 | 397 | 397 | 396 | 396 | 3,000 | 495 |
| 2010-08-24 | 397 | 397 | 397 | 397 | 1,000 | 496.25 |
| 2010-08-23 | 396 | 399 | 396 | 397 | 7,000 | 496.25 |
| 2010-08-18 | 397 | 397 | 397 | 397 | 1,000 | 496.25 |
| 2010-08-16 | 401 | 401 | 398 | 398 | 6,000 | 497.50 |
| 2010-08-13 | 402 | 402 | 401 | 401 | 2,000 | 501.25 |
| 2010-08-12 | 400 | 400 | 400 | 400 | 1,000 | 500 |
| 2010-08-11 | 402 | 402 | 402 | 402 | 1,000 | 502.50 |
| 2010-08-09 | 398 | 400 | 398 | 400 | 2,000 | 500 |
| 2010-08-06 | 400 | 400 | 400 | 400 | 1,000 | 500 |
| 2010-08-04 | 397 | 397 | 397 | 397 | 2,000 | 496.25 |
| 2010-08-03 | 397 | 397 | 397 | 397 | 1,000 | 496.25 |
| 2010-07-30 | 396 | 396 | 396 | 396 | 1,000 | 495 |
| 2010-07-28 | 395 | 395 | 395 | 395 | 1,000 | 493.75 |
| 2010-07-27 | 395 | 395 | 395 | 395 | 5,000 | 493.75 |
| 2010-07-26 | 400 | 400 | 400 | 400 | 1,000 | 500 |
| 2010-07-23 | 395 | 395 | 395 | 395 | 5,000 | 493.75 |
| 2010-07-16 | 400 | 400 | 397 | 397 | 3,000 | 496.25 |
| 2010-07-15 | 400 | 400 | 400 | 400 | 7,000 | 500 |
| 2010-07-14 | 401 | 403 | 401 | 403 | 4,000 | 503.75 |
| 2010-07-12 | 401 | 401 | 398 | 398 | 2,000 | 497.50 |
| 2010-07-08 | 398 | 398 | 398 | 398 | 1,000 | 497.50 |
| 2010-07-05 | 401 | 402 | 401 | 402 | 5,000 | 502.50 |
| 2010-07-01 | 396 | 397 | 395 | 395 | 5,000 | 493.75 |
| 2010-06-30 | 401 | 401 | 401 | 401 | 1,000 | 501.25 |
| 2010-06-29 | 400 | 400 | 400 | 400 | 1,000 | 500 |
| 2010-06-25 | 406 | 406 | 406 | 406 | 2,000 | 507.50 |
| 2010-06-24 | 401 | 404 | 401 | 402 | 3,000 | 502.50 |
| 2010-06-23 | 401 | 401 | 400 | 400 | 5,000 | 500 |
| 2010-06-21 | 401 | 401 | 401 | 401 | 2,000 | 501.25 |
| 2010-06-17 | 405 | 405 | 405 | 405 | 1,000 | 506.25 |
| 2010-06-16 | 402 | 410 | 402 | 410 | 3,000 | 512.50 |
| 2010-06-15 | 407 | 407 | 407 | 407 | 5,000 | 508.75 |
| 2010-06-14 | 404 | 406 | 404 | 406 | 3,000 | 507.50 |
| 2010-06-11 | 406 | 406 | 401 | 401 | 2,000 | 501.25 |
| 2010-06-09 | 399 | 399 | 398 | 398 | 2,000 | 497.50 |
| 2010-06-08 | 400 | 400 | 399 | 399 | 5,000 | 498.75 |
| 2010-06-07 | 400 | 400 | 400 | 400 | 1,000 | 500 |
| 2010-05-27 | 400 | 400 | 400 | 400 | 1,000 | 500 |
| 2010-05-26 | 405 | 405 | 397 | 397 | 3,000 | 496.25 |
| 2010-05-25 | 396 | 396 | 396 | 396 | 3,000 | 495 |
| 2010-05-24 | 400 | 400 | 399 | 399 | 2,000 | 498.75 |
| 2010-05-21 | 399 | 399 | 398 | 398 | 6,000 | 497.50 |
| 2010-05-20 | 400 | 400 | 400 | 400 | 3,000 | 500 |
| 2010-05-19 | 399 | 400 | 399 | 400 | 2,000 | 500 |
| 2010-05-18 | 400 | 400 | 399 | 399 | 10,000 | 498.75 |
| 2010-05-17 | 405 | 405 | 400 | 400 | 28,000 | 500 |
| 2010-05-14 | 406 | 407 | 406 | 407 | 3,000 | 508.75 |
| 2010-05-13 | 407 | 407 | 407 | 407 | 1,000 | 508.75 |
| 2010-05-12 | 403 | 403 | 403 | 403 | 8,000 | 503.75 |
| 2010-05-11 | 403 | 403 | 403 | 403 | 1,000 | 503.75 |
| 2010-05-10 | 404 | 404 | 403 | 403 | 3,000 | 503.75 |
| 2010-05-07 | 405 | 405 | 404 | 404 | 5,000 | 505 |
| 2010-05-06 | 406 | 411 | 406 | 410 | 6,000 | 512.50 |
| 2010-04-30 | 406 | 406 | 406 | 406 | 2,000 | 507.50 |
| 2010-04-28 | 406 | 406 | 406 | 406 | 1,000 | 507.50 |
| 2010-04-27 | 410 | 410 | 410 | 410 | 1,000 | 512.50 |
| 2010-04-26 | 409 | 409 | 405 | 405 | 6,000 | 506.25 |
| 2010-04-23 | 405 | 405 | 405 | 405 | 1,000 | 506.25 |
| 2010-04-22 | 410 | 410 | 405 | 405 | 2,000 | 506.25 |
| 2010-04-21 | 405 | 410 | 405 | 410 | 4,000 | 512.50 |
| 2010-04-20 | 410 | 410 | 410 | 410 | 1,000 | 512.50 |
| 2010-04-19 | 406 | 406 | 406 | 406 | 1,000 | 507.50 |
| 2010-04-16 | 407 | 408 | 407 | 408 | 9,000 | 510 |
| 2010-04-15 | 408 | 415 | 408 | 409 | 24,000 | 511.25 |
| 2010-04-14 | 407 | 411 | 407 | 408 | 10,000 | 510 |
| 2010-04-13 | 408 | 408 | 405 | 405 | 10,000 | 506.25 |
| 2010-04-12 | 409 | 409 | 408 | 408 | 6,000 | 510 |
| 2010-04-09 | 409 | 409 | 409 | 409 | 1,000 | 511.25 |
| 2010-04-08 | 405 | 405 | 404 | 404 | 2,000 | 505 |
| 2010-04-07 | 404 | 406 | 404 | 405 | 3,000 | 506.25 |
| 2010-04-06 | 403 | 404 | 403 | 404 | 4,000 | 505 |
| 2010-04-05 | 405 | 409 | 405 | 409 | 3,000 | 511.25 |
| 2010-04-02 | 407 | 409 | 407 | 409 | 3,000 | 511.25 |
| 2010-04-01 | 403 | 403 | 402 | 402 | 3,000 | 502.50 |
| 2010-03-31 | 403 | 405 | 403 | 403 | 7,000 | 503.75 |
| 2010-03-30 | 404 | 404 | 404 | 404 | 3,000 | 505 |
| 2010-03-26 | 405 | 408 | 401 | 408 | 10,000 | 510 |
| 2010-03-25 | 399 | 405 | 399 | 405 | 5,000 | 506.25 |
| 2010-03-24 | 401 | 402 | 396 | 396 | 19,000 | 495 |
| 2010-03-23 | 412 | 412 | 400 | 400 | 18,000 | 500 |
| 2010-03-17 | 412 | 412 | 412 | 412 | 1,000 | 515 |
| 2010-03-15 | 411 | 414 | 410 | 410 | 8,000 | 512.50 |
| 2010-03-12 | 411 | 411 | 411 | 411 | 2,000 | 513.75 |
| 2010-03-11 | 410 | 410 | 410 | 410 | 3,000 | 512.50 |
| 2010-03-10 | 410 | 410 | 410 | 410 | 1,000 | 512.50 |
| 2010-03-09 | 410 | 410 | 410 | 410 | 1,000 | 512.50 |
| 2010-03-08 | 416 | 416 | 406 | 406 | 6,000 | 507.50 |
| 2010-03-05 | 413 | 413 | 408 | 408 | 3,000 | 510 |
| 2010-03-04 | 412 | 413 | 405 | 413 | 6,000 | 516.25 |
| 2010-03-03 | 410 | 412 | 410 | 412 | 3,000 | 515 |
| 2010-03-01 | 410 | 410 | 405 | 405 | 3,000 | 506.25 |
| 2010-02-26 | 410 | 410 | 410 | 410 | 2,000 | 512.50 |
| 2010-02-25 | 405 | 405 | 405 | 405 | 1,000 | 506.25 |
| 2010-02-22 | 410 | 410 | 405 | 405 | 5,000 | 506.25 |
| 2010-02-17 | 409 | 409 | 409 | 409 | 1,000 | 511.25 |
| 2010-02-16 | 403 | 403 | 403 | 403 | 1,000 | 503.75 |
| 2010-02-15 | 410 | 410 | 410 | 410 | 5,000 | 512.50 |
| 2010-02-12 | 408 | 410 | 406 | 406 | 3,000 | 507.50 |
| 2010-02-09 | 401 | 401 | 400 | 400 | 4,000 | 500 |
| 2010-02-08 | 407 | 408 | 407 | 408 | 2,000 | 510 |
| 2010-02-05 | 405 | 407 | 405 | 407 | 3,000 | 508.75 |
| 2010-02-04 | 409 | 409 | 409 | 409 | 2,000 | 511.25 |
| 2010-02-03 | 408 | 408 | 408 | 408 | 1,000 | 510 |
| 2010-01-29 | 403 | 403 | 403 | 403 | 2,000 | 503.75 |
| 2010-01-26 | 412 | 412 | 405 | 405 | 5,000 | 506.25 |
| 2010-01-22 | 405 | 405 | 405 | 405 | 3,000 | 506.25 |
| 2010-01-21 | 408 | 408 | 405 | 405 | 2,000 | 506.25 |
| 2010-01-20 | 411 | 411 | 408 | 408 | 2,000 | 510 |
| 2010-01-19 | 409 | 409 | 405 | 405 | 2,000 | 506.25 |
| 2010-01-18 | 406 | 406 | 402 | 402 | 7,000 | 502.50 |
| 2010-01-15 | 409 | 409 | 406 | 406 | 6,000 | 507.50 |
| 2010-01-14 | 411 | 414 | 409 | 409 | 6,000 | 511.25 |
| 2010-01-13 | 410 | 410 | 406 | 408 | 4,000 | 510 |
| 2010-01-12 | 405 | 405 | 402 | 402 | 4,000 | 502.50 |
| 2010-01-08 | 413 | 413 | 405 | 405 | 2,000 | 506.25 |
| 2010-01-07 | 413 | 413 | 406 | 412 | 4,000 | 515 |
| 2010-01-06 | 410 | 410 | 410 | 410 | 2,000 | 512.50 |
| 2010-01-04 | 407 | 415 | 407 | 415 | 5,000 | 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
