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