2216 カンロ(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	405	405	405	405	2,000	506.25
2012-12-27	410	415	406	406	6,000	507.50
2012-12-26	410	420	410	410	26,000	512.50
2012-12-25	443	443	432	436	17,000	545
2012-12-21	448	448	442	442	3,000	552.50
2012-12-20	448	448	447	448	10,000	560
2012-12-19	448	448	448	448	9,000	560
2012-12-18	446	449	446	448	12,000	560
2012-12-17	435	454	435	440	31,000	550
2012-12-14	435	435	433	435	14,000	543.75
2012-12-13	434	435	431	435	15,000	543.75
2012-12-12	426	434	426	434	11,000	542.50
2012-12-11	427	430	426	426	12,000	532.50
2012-12-10	425	427	424	427	13,000	533.75
2012-12-07	421	424	418	424	8,000	530
2012-12-06	422	422	421	421	5,000	526.25
2012-12-05	417	423	417	422	9,000	527.50
2012-12-04	420	420	415	416	23,000	520
2012-12-03	399	441	399	426	57,000	532.50
2012-11-30	396	396	395	395	4,000	493.75
2012-11-28	398	399	398	399	5,000	498.75
2012-11-27	393	393	393	393	1,000	491.25
2012-11-26	393	396	392	396	7,000	495
2012-11-22	394	394	392	392	2,000	490
2012-11-21	391	394	391	394	3,000	492.50
2012-11-20	391	391	391	391	2,000	488.75
2012-11-19	391	391	391	391	1,000	488.75
2012-11-16	394	394	388	388	2,000	485
2012-11-15	393	393	393	393	6,000	491.25
2012-11-09	389	389	385	385	5,000	481.25
2012-11-07	389	389	388	388	2,000	485
2012-11-06	389	396	388	388	3,000	485
2012-11-05	388	388	388	388	1,000	485
2012-11-02	393	397	386	388	18,000	485
2012-11-01	392	392	392	392	1,000	490
2012-10-31	392	392	392	392	1,000	490
2012-10-30	390	390	390	390	2,000	487.50
2012-10-26	392	392	392	392	2,000	490
2012-10-23	387	392	387	392	4,000	490
2012-10-18	382	382	382	382	1,000	477.50
2012-10-17	385	385	385	385	1,000	481.25
2012-10-15	393	393	377	382	10,000	477.50
2012-10-10	391	391	391	391	1,000	488.75
2012-10-09	388	388	385	385	3,000	481.25
2012-10-05	389	389	388	388	2,000	485
2012-10-04	388	388	388	388	1,000	485
2012-10-03	390	390	390	390	1,000	487.50
2012-10-02	390	390	390	390	1,000	487.50
2012-10-01	385	385	385	385	1,000	481.25
2012-09-26	394	394	394	394	2,000	492.50
2012-09-25	393	393	393	393	1,000	491.25
2012-09-24	393	393	393	393	2,000	491.25
2012-09-20	394	394	394	394	1,000	492.50
2012-09-19	388	388	388	388	1,000	485
2012-09-18	390	393	390	393	21,000	491.25
2012-09-14	392	392	392	392	2,000	490
2012-09-13	392	392	390	390	3,000	487.50
2012-09-12	393	393	393	393	2,000	491.25
2012-09-11	392	392	392	392	1,000	490
2012-09-10	392	392	392	392	2,000	490
2012-09-05	390	390	390	390	1,000	487.50
2012-09-03	389	390	386	390	5,000	487.50
2012-08-24	387	389	387	389	2,000	486.25
2012-08-23	387	387	387	387	1,000	483.75
2012-08-22	388	388	388	388	1,000	485
2012-08-21	389	389	383	387	7,000	483.75
2012-08-17	392	395	392	395	3,000	493.75
2012-08-15	392	392	392	392	5,000	490
2012-08-14	392	392	392	392	3,000	490
2012-08-13	388	388	388	388	1,000	485
2012-08-10	385	385	385	385	2,000	481.25
2012-08-09	384	385	384	385	2,000	481.25
2012-08-08	385	385	385	385	1,000	481.25
2012-08-07	380	380	378	378	2,000	472.50
2012-08-06	382	382	381	381	2,000	476.25
2012-08-02	388	388	388	388	1,000	485
2012-07-26	386	386	386	386	3,000	482.50
2012-07-25	379	379	379	379	1,000	473.75
2012-07-24	380	380	380	380	2,000	475
2012-07-20	385	385	385	385	1,000	481.25
2012-07-19	380	380	380	380	2,000	475
2012-07-18	380	380	380	380	2,000	475
2012-07-17	380	380	380	380	13,000	475
2012-07-13	385	385	383	383	6,000	478.75
2012-07-12	384	385	383	385	4,000	481.25
2012-07-10	387	387	387	387	1,000	483.75
2012-07-09	388	388	382	383	6,000	478.75
2012-07-06	383	383	383	383	1,000	478.75
2012-07-05	383	383	383	383	1,000	478.75
2012-07-04	384	384	384	384	1,000	480
2012-07-03	386	386	383	383	3,000	478.75
2012-06-29	387	387	387	387	1,000	483.75
2012-06-28	382	382	382	382	1,000	477.50
2012-06-27	379	384	376	384	6,000	480
2012-06-26	398	398	398	398	3,000	497.50
2012-06-22	383	391	383	391	3,000	488.75
2012-06-21	390	390	390	390	1,000	487.50
2012-06-20	386	386	386	386	2,000	482.50
2012-06-19	384	384	384	384	1,000	480
2012-06-18	380	384	380	384	6,000	480
2012-06-15	393	393	382	382	10,000	477.50
2012-06-14	384	393	384	393	4,000	491.25
2012-06-13	385	385	385	385	1,000	481.25
2012-06-12	383	383	382	382	6,000	477.50
2012-06-11	390	390	382	382	3,000	477.50
2012-06-05	383	383	377	377	2,000	471.25
2012-06-04	375	391	375	375	5,000	468.75
2012-06-01	374	374	374	374	2,000	467.50
2012-05-31	377	377	374	374	3,000	467.50
2012-05-30	374	374	374	374	3,000	467.50
2012-05-28	379	379	374	376	8,000	470
2012-05-25	387	387	387	387	2,000	483.75
2012-05-24	379	379	379	379	1,000	473.75
2012-05-23	379	379	379	379	4,000	473.75
2012-05-22	381	381	379	379	4,000	473.75
2012-05-21	380	380	380	380	3,000	475
2012-05-18	381	381	380	380	2,000	475
2012-05-17	381	381	381	381	6,000	476.25
2012-05-16	393	393	380	380	3,000	475
2012-05-15	386	387	385	387	9,000	483.75
2012-05-14	389	390	389	390	5,000	487.50
2012-05-11	390	390	390	390	6,000	487.50
2012-05-10	390	390	390	390	3,000	487.50
2012-05-09	393	393	392	392	4,000	490
2012-05-01	393	393	393	393	1,000	491.25
2012-04-26	399	399	399	399	3,000	498.75
2012-04-25	392	392	392	392	1,000	490
2012-04-20	398	398	398	398	1,000	497.50
2012-04-17	395	397	395	397	2,000	496.25
2012-04-16	402	402	390	391	26,000	488.75
2012-04-13	399	402	399	402	7,000	502.50
2012-04-12	400	400	399	399	7,000	498.75
2012-04-11	398	398	398	398	1,000	497.50
2012-04-10	398	400	398	400	7,000	500
2012-04-09	397	398	397	398	2,000	497.50
2012-04-04	398	398	398	398	1,000	497.50
2012-04-03	398	399	398	399	2,000	498.75
2012-04-02	395	395	395	395	1,000	493.75
2012-03-30	395	395	395	395	3,000	493.75
2012-03-29	395	395	395	395	6,000	493.75
2012-03-28	394	394	394	394	1,000	492.50
2012-03-27	394	394	394	394	2,000	492.50
2012-03-26	392	392	392	392	2,000	490
2012-03-23	395	400	391	391	8,000	488.75
2012-03-21	400	400	400	400	3,000	500
2012-03-15	400	400	397	397	6,000	496.25
2012-03-14	399	400	399	400	2,000	500
2012-03-13	398	398	395	395	2,000	493.75
2012-03-12	399	399	399	399	1,000	498.75
2012-03-09	398	398	398	398	1,000	497.50
2012-03-07	392	400	392	400	3,000	500
2012-03-01	392	392	392	392	1,000	490
2012-02-28	391	396	391	396	2,000	495
2012-02-27	395	395	395	395	2,000	493.75
2012-02-24	396	396	395	395	3,000	493.75
2012-02-23	391	391	390	390	4,000	487.50
2012-02-22	394	394	394	394	1,000	492.50
2012-02-21	397	397	397	397	1,000	496.25
2012-02-17	396	396	396	396	1,000	495
2012-02-15	396	396	396	396	5,000	495
2012-02-14	395	395	394	394	2,000	492.50
2012-02-13	394	394	394	394	1,000	492.50
2012-02-10	394	394	394	394	1,000	492.50
2012-02-09	388	388	388	388	1,000	485
2012-02-08	389	389	389	389	1,000	486.25
2012-02-07	397	397	395	395	2,000	493.75
2012-02-06	395	395	395	395	1,000	493.75
2012-02-03	389	389	389	389	1,000	486.25
2012-02-02	385	385	385	385	1,000	481.25
2012-02-01	385	385	385	385	1,000	481.25
2012-01-31	388	390	386	390	5,000	487.50
2012-01-30	393	393	393	393	1,000	491.25
2012-01-27	392	392	387	387	2,000	483.75
2012-01-26	394	394	394	394	2,000	492.50
2012-01-25	386	386	386	386	1,000	482.50
2012-01-24	386	386	386	386	1,000	482.50
2012-01-23	385	385	385	385	1,000	481.25
2012-01-20	385	385	385	385	4,000	481.25
2012-01-19	384	384	384	384	2,000	480
2012-01-18	384	384	384	384	1,000	480
2012-01-17	385	385	385	385	2,000	481.25
2012-01-16	385	385	385	385	9,000	481.25
2012-01-13	390	390	388	388	5,000	485
2012-01-12	387	387	387	387	1,000	483.75
2012-01-11	386	386	386	386	1,000	482.50
2012-01-10	387	387	387	387	1,000	483.75
2012-01-06	388	390	388	390	3,000	487.50
2012-01-05	385	385	385	385	5,000	481.25
2012-01-04	387	395	387	395	3,000	493.75

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