2216 カンロ(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-28	395	395	395	395	4,000	493.75
2011-12-27	397	410	397	405	13,000	506.25
2011-12-26	397	397	396	396	5,000	495
2011-12-22	395	395	395	395	1,000	493.75
2011-12-21	396	396	396	396	1,000	495
2011-12-20	396	397	396	397	3,000	496.25
2011-12-19	400	400	397	397	4,000	496.25
2011-12-15	403	405	400	400	9,000	500
2011-12-14	403	406	403	405	10,000	506.25
2011-12-13	404	405	403	405	6,000	506.25
2011-12-12	403	405	403	404	5,000	505
2011-12-09	403	403	403	403	1,000	503.75
2011-12-08	397	400	397	400	3,000	500
2011-12-06	400	400	395	395	2,000	493.75
2011-12-05	399	400	396	396	6,000	495
2011-12-02	390	394	390	390	3,000	487.50
2011-12-01	391	395	391	392	4,000	490
2011-11-30	391	391	391	391	2,000	488.75
2011-11-29	398	398	398	398	2,000	497.50
2011-11-25	397	397	390	390	3,000	487.50
2011-11-22	391	391	391	391	2,000	488.75
2011-11-21	398	398	390	390	2,000	487.50
2011-11-18	392	392	392	392	1,000	490
2011-11-17	392	392	392	392	1,000	490
2011-11-16	392	392	392	392	1,000	490
2011-11-15	398	398	397	397	7,000	496.25
2011-11-14	397	398	397	398	3,000	497.50
2011-11-09	390	390	390	390	3,000	487.50
2011-11-08	393	393	393	393	1,000	491.25
2011-11-02	388	388	388	388	1,000	485
2011-11-01	393	393	393	393	1,000	491.25
2011-10-31	390	390	390	390	1,000	487.50
2011-10-26	391	391	391	391	6,000	488.75
2011-10-25	395	395	395	395	1,000	493.75
2011-10-24	392	392	392	392	1,000	490
2011-10-21	392	392	392	392	1,000	490
2011-10-19	398	398	398	398	1,000	497.50
2011-10-18	392	392	392	392	3,000	490
2011-10-17	394	398	393	393	8,000	491.25
2011-10-14	395	395	395	395	1,000	493.75
2011-10-13	394	397	391	397	4,000	496.25
2011-10-12	392	393	392	393	2,000	491.25
2011-10-11	392	392	392	392	1,000	490
2011-10-07	398	398	392	392	3,000	490
2011-10-06	390	398	390	398	2,000	497.50
2011-10-04	390	390	390	390	1,000	487.50
2011-09-26	391	391	391	391	4,000	488.75
2011-09-22	383	383	383	383	1,000	478.75
2011-09-21	385	385	385	385	1,000	481.25
2011-09-15	387	387	383	383	23,000	478.75
2011-09-14	394	395	394	395	4,000	493.75
2011-09-13	388	390	388	390	4,000	487.50
2011-09-12	386	388	383	388	3,000	485
2011-09-09	388	388	388	388	1,000	485
2011-09-06	384	384	384	384	2,000	480
2011-09-05	385	385	385	385	4,000	481.25
2011-09-01	386	387	383	383	4,000	478.75
2011-08-30	381	381	381	381	3,000	476.25
2011-08-29	385	385	385	385	1,000	481.25
2011-08-26	384	384	377	377	5,000	471.25
2011-08-25	380	385	379	385	19,000	481.25
2011-08-24	382	382	382	382	2,000	477.50
2011-08-19	388	388	388	388	1,000	485
2011-08-17	388	388	388	388	1,000	485
2011-08-16	398	398	398	398	2,000	497.50
2011-08-15	406	406	406	406	5,000	507.50
2011-08-12	388	388	388	388	1,000	485
2011-08-11	386	386	386	386	2,000	482.50
2011-08-09	375	375	374	374	3,000	467.50
2011-08-08	380	380	380	380	1,000	475
2011-08-05	389	389	380	380	4,000	475
2011-08-04	391	392	391	392	2,000	490
2011-08-03	391	391	391	391	2,000	488.75
2011-08-02	393	393	392	392	2,000	490
2011-08-01	395	395	395	395	8,000	493.75
2011-07-28	395	395	395	395	1,000	493.75
2011-07-26	395	395	392	393	7,000	491.25
2011-07-25	391	391	391	391	1,000	488.75
2011-07-22	395	395	391	391	3,000	488.75
2011-07-21	392	392	391	391	3,000	488.75
2011-07-20	393	393	392	392	3,000	490
2011-07-19	393	393	393	393	1,000	491.25
2011-07-15	393	393	393	393	8,000	491.25
2011-07-14	392	393	392	393	3,000	491.25
2011-07-13	392	392	392	392	2,000	490
2011-07-12	392	395	392	393	4,000	491.25
2011-07-11	392	392	392	392	3,000	490
2011-07-08	394	394	394	394	1,000	492.50
2011-07-06	395	395	395	395	1,000	493.75
2011-07-05	395	395	395	395	1,000	493.75
2011-07-04	401	401	395	395	5,000	493.75
2011-07-01	393	393	393	393	1,000	491.25
2011-06-30	399	399	399	399	1,000	498.75
2011-06-29	394	394	394	394	1,000	492.50
2011-06-28	388	390	388	390	2,000	487.50
2011-06-27	394	394	394	394	1,000	492.50
2011-06-24	400	401	400	401	3,000	501.25
2011-06-23	400	400	400	400	1,000	500
2011-06-22	393	394	393	394	3,000	492.50
2011-06-21	400	400	400	400	1,000	500
2011-06-20	400	400	400	400	1,000	500
2011-06-15	400	400	400	400	5,000	500
2011-06-14	394	400	394	400	3,000	500
2011-06-10	391	391	389	391	3,000	488.75
2011-06-09	390	391	390	391	3,000	488.75
2011-06-08	395	395	395	395	2,000	493.75
2011-06-06	391	391	390	390	2,000	487.50
2011-06-03	393	393	393	393	1,000	491.25
2011-06-02	392	393	392	393	2,000	491.25
2011-06-01	392	392	392	392	1,000	490
2011-05-31	391	391	390	390	2,000	487.50
2011-05-26	392	392	392	392	2,000	490
2011-05-25	384	384	384	384	5,000	480
2011-05-24	392	392	392	392	1,000	490
2011-05-19	394	394	394	394	1,000	492.50
2011-05-18	394	396	394	394	4,000	492.50
2011-05-16	398	398	398	398	5,000	497.50
2011-05-13	395	396	395	396	5,000	495
2011-05-12	396	396	394	395	6,000	493.75
2011-05-10	399	399	394	394	2,000	492.50
2011-05-09	399	399	399	399	1,000	498.75
2011-05-06	399	399	399	399	1,000	498.75
2011-05-02	395	397	393	397	6,000	496.25
2011-04-28	396	396	396	396	1,000	495
2011-04-27	396	396	396	396	1,000	495
2011-04-26	402	402	396	396	4,000	495
2011-04-25	395	395	395	395	1,000	493.75
2011-04-22	400	400	400	400	1,000	500
2011-04-21	394	400	394	400	2,000	500
2011-04-20	402	402	402	402	1,000	502.50
2011-04-15	405	405	397	402	19,000	502.50
2011-04-14	400	402	400	402	2,000	502.50
2011-04-13	401	401	400	400	4,000	500
2011-04-12	402	402	401	401	3,000	501.25
2011-04-11	398	401	398	400	4,000	500
2011-04-08	395	395	395	395	1,000	493.75
2011-04-07	398	398	398	398	1,000	497.50
2011-04-06	395	395	395	395	1,000	493.75
2011-03-31	400	401	400	401	3,000	501.25
2011-03-30	389	397	389	389	4,000	486.25
2011-03-29	392	400	392	400	2,000	500
2011-03-28	400	400	400	400	1,000	500
2011-03-25	400	400	400	400	1,000	500
2011-03-24	399	399	399	399	1,000	498.75
2011-03-23	400	400	399	399	4,000	498.75
2011-03-22	399	399	395	395	2,000	493.75
2011-03-17	375	399	375	399	2,000	498.75
2011-03-16	380	380	380	380	1,000	475
2011-03-15	399	399	380	380	16,000	475
2011-03-14	395	395	391	391	4,000	488.75
2011-03-11	398	398	396	396	6,000	495
2011-03-10	398	400	398	400	4,000	500
2011-03-09	399	400	399	400	3,000	500
2011-03-02	401	401	400	400	2,000	500
2011-03-01	398	398	398	398	3,000	497.50
2011-02-28	399	399	399	399	1,000	498.75
2011-02-25	403	403	399	399	3,000	498.75
2011-02-24	400	400	400	400	4,000	500
2011-02-23	400	400	400	400	4,000	500
2011-02-22	405	405	400	400	3,000	500
2011-02-21	405	405	405	405	2,000	506.25
2011-02-16	404	404	404	404	1,000	505
2011-02-15	400	400	400	400	8,000	500
2011-02-14	405	405	405	405	1,000	506.25
2011-02-10	400	400	400	400	2,000	500
2011-02-08	402	402	400	400	3,000	500
2011-02-03	404	404	404	404	1,000	505
2011-02-02	400	400	400	400	1,000	500
2011-01-26	405	405	405	405	2,000	506.25
2011-01-25	400	400	400	400	1,000	500
2011-01-24	400	400	400	400	1,000	500
2011-01-21	398	398	398	398	2,000	497.50
2011-01-20	398	398	398	398	3,000	497.50
2011-01-19	400	400	400	400	2,000	500
2011-01-18	400	400	400	400	2,000	500
2011-01-17	403	403	401	401	7,000	501.25
2011-01-14	400	403	400	403	3,000	503.75
2011-01-13	402	402	400	400	3,000	500
2011-01-12	401	401	400	400	4,000	500
2011-01-11	400	402	400	402	4,000	502.50
2011-01-07	399	401	399	401	3,000	501.25
2011-01-06	399	401	399	401	5,000	501.25
2011-01-05	399	399	399	399	2,000	498.75
2011-01-04	405	405	400	404	3,000	505

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31