2216 カンロ(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 444 | 448 | 442 | 448 | 6,000 | 560 |
| 2014-12-29 | 443 | 445 | 443 | 445 | 3,000 | 556.25 |
| 2014-12-26 | 454 | 454 | 437 | 443 | 23,000 | 553.75 |
| 2014-12-25 | 463 | 468 | 463 | 468 | 17,000 | 585 |
| 2014-12-24 | 460 | 463 | 458 | 463 | 20,000 | 578.75 |
| 2014-12-22 | 459 | 461 | 457 | 457 | 10,000 | 571.25 |
| 2014-12-19 | 452 | 459 | 451 | 459 | 10,000 | 573.75 |
| 2014-12-18 | 455 | 456 | 455 | 456 | 2,000 | 570 |
| 2014-12-17 | 455 | 458 | 455 | 458 | 7,000 | 572.50 |
| 2014-12-16 | 455 | 461 | 455 | 460 | 6,000 | 575 |
| 2014-12-15 | 458 | 460 | 457 | 457 | 8,000 | 571.25 |
| 2014-12-12 | 460 | 461 | 458 | 458 | 6,000 | 572.50 |
| 2014-12-11 | 452 | 458 | 450 | 457 | 5,000 | 571.25 |
| 2014-12-10 | 451 | 453 | 451 | 452 | 6,000 | 565 |
| 2014-12-09 | 460 | 460 | 455 | 455 | 5,000 | 568.75 |
| 2014-12-08 | 460 | 460 | 450 | 459 | 12,000 | 573.75 |
| 2014-12-05 | 452 | 456 | 452 | 456 | 3,000 | 570 |
| 2014-12-04 | 455 | 455 | 450 | 450 | 10,000 | 562.50 |
| 2014-12-03 | 452 | 456 | 452 | 455 | 13,000 | 568.75 |
| 2014-12-02 | 452 | 453 | 450 | 453 | 10,000 | 566.25 |
| 2014-12-01 | 445 | 449 | 445 | 449 | 5,000 | 561.25 |
| 2014-11-28 | 450 | 450 | 445 | 445 | 5,000 | 556.25 |
| 2014-11-27 | 448 | 450 | 446 | 450 | 5,000 | 562.50 |
| 2014-11-26 | 448 | 448 | 447 | 448 | 5,000 | 560 |
| 2014-11-25 | 445 | 447 | 445 | 447 | 2,000 | 558.75 |
| 2014-11-21 | 444 | 445 | 444 | 445 | 6,000 | 556.25 |
| 2014-11-20 | 445 | 445 | 443 | 445 | 5,000 | 556.25 |
| 2014-11-19 | 445 | 445 | 445 | 445 | 1,000 | 556.25 |
| 2014-11-17 | 445 | 445 | 445 | 445 | 8,000 | 556.25 |
| 2014-11-14 | 443 | 445 | 443 | 445 | 7,000 | 556.25 |
| 2014-11-13 | 440 | 443 | 439 | 443 | 6,000 | 553.75 |
| 2014-11-12 | 440 | 440 | 440 | 440 | 3,000 | 550 |
| 2014-11-11 | 441 | 441 | 440 | 440 | 2,000 | 550 |
| 2014-11-10 | 438 | 438 | 438 | 438 | 1,000 | 547.50 |
| 2014-11-07 | 438 | 438 | 438 | 438 | 4,000 | 547.50 |
| 2014-11-06 | 438 | 440 | 438 | 440 | 2,000 | 550 |
| 2014-11-05 | 442 | 442 | 438 | 438 | 2,000 | 547.50 |
| 2014-11-04 | 439 | 442 | 439 | 442 | 6,000 | 552.50 |
| 2014-10-31 | 440 | 440 | 439 | 439 | 6,000 | 548.75 |
| 2014-10-30 | 440 | 440 | 440 | 440 | 2,000 | 550 |
| 2014-10-29 | 437 | 440 | 437 | 440 | 2,000 | 550 |
| 2014-10-28 | 436 | 437 | 436 | 437 | 2,000 | 546.25 |
| 2014-10-27 | 441 | 441 | 437 | 437 | 2,000 | 546.25 |
| 2014-10-24 | 442 | 442 | 435 | 435 | 6,000 | 543.75 |
| 2014-10-22 | 436 | 437 | 436 | 437 | 2,000 | 546.25 |
| 2014-10-20 | 436 | 436 | 436 | 436 | 2,000 | 545 |
| 2014-10-17 | 440 | 440 | 438 | 438 | 4,000 | 547.50 |
| 2014-10-16 | 440 | 440 | 440 | 440 | 2,000 | 550 |
| 2014-10-15 | 439 | 440 | 437 | 437 | 7,000 | 546.25 |
| 2014-10-14 | 437 | 438 | 437 | 438 | 4,000 | 547.50 |
| 2014-10-10 | 438 | 438 | 437 | 437 | 5,000 | 546.25 |
| 2014-10-09 | 437 | 439 | 437 | 439 | 4,000 | 548.75 |
| 2014-10-08 | 440 | 440 | 436 | 436 | 3,000 | 545 |
| 2014-10-07 | 440 | 440 | 440 | 440 | 2,000 | 550 |
| 2014-10-06 | 438 | 440 | 438 | 440 | 2,000 | 550 |
| 2014-10-02 | 437 | 437 | 437 | 437 | 1,000 | 546.25 |
| 2014-10-01 | 436 | 437 | 436 | 437 | 2,000 | 546.25 |
| 2014-09-30 | 436 | 436 | 436 | 436 | 1,000 | 545 |
| 2014-09-26 | 440 | 440 | 438 | 438 | 6,000 | 547.50 |
| 2014-09-25 | 439 | 440 | 439 | 440 | 3,000 | 550 |
| 2014-09-24 | 438 | 438 | 438 | 438 | 2,000 | 547.50 |
| 2014-09-22 | 436 | 438 | 436 | 438 | 6,000 | 547.50 |
| 2014-09-19 | 435 | 435 | 435 | 435 | 2,000 | 543.75 |
| 2014-09-18 | 436 | 436 | 434 | 434 | 3,000 | 542.50 |
| 2014-09-17 | 432 | 432 | 432 | 432 | 1,000 | 540 |
| 2014-09-16 | 436 | 436 | 432 | 432 | 28,000 | 540 |
| 2014-09-12 | 439 | 440 | 438 | 440 | 8,000 | 550 |
| 2014-09-11 | 437 | 439 | 437 | 439 | 3,000 | 548.75 |
| 2014-09-10 | 437 | 440 | 437 | 440 | 5,000 | 550 |
| 2014-09-09 | 434 | 435 | 434 | 435 | 3,000 | 543.75 |
| 2014-09-08 | 432 | 432 | 432 | 432 | 2,000 | 540 |
| 2014-09-05 | 431 | 431 | 431 | 431 | 1,000 | 538.75 |
| 2014-09-04 | 432 | 432 | 432 | 432 | 4,000 | 540 |
| 2014-09-03 | 432 | 435 | 432 | 435 | 4,000 | 543.75 |
| 2014-09-02 | 433 | 433 | 432 | 432 | 2,000 | 540 |
| 2014-09-01 | 432 | 432 | 432 | 432 | 1,000 | 540 |
| 2014-08-27 | 435 | 435 | 435 | 435 | 1,000 | 543.75 |
| 2014-08-26 | 434 | 434 | 434 | 434 | 2,000 | 542.50 |
| 2014-08-25 | 427 | 428 | 427 | 428 | 3,000 | 535 |
| 2014-08-22 | 427 | 430 | 427 | 430 | 6,000 | 537.50 |
| 2014-08-21 | 428 | 428 | 428 | 428 | 1,000 | 535 |
| 2014-08-18 | 434 | 434 | 429 | 429 | 2,000 | 536.25 |
| 2014-08-15 | 432 | 432 | 432 | 432 | 5,000 | 540 |
| 2014-08-14 | 431 | 432 | 431 | 432 | 2,000 | 540 |
| 2014-08-13 | 432 | 433 | 432 | 432 | 4,000 | 540 |
| 2014-08-12 | 431 | 431 | 431 | 431 | 1,000 | 538.75 |
| 2014-08-08 | 430 | 430 | 428 | 428 | 2,000 | 535 |
| 2014-08-07 | 429 | 429 | 427 | 427 | 4,000 | 533.75 |
| 2014-08-06 | 430 | 430 | 430 | 430 | 2,000 | 537.50 |
| 2014-08-05 | 437 | 437 | 436 | 436 | 2,000 | 545 |
| 2014-08-04 | 429 | 437 | 429 | 437 | 2,000 | 546.25 |
| 2014-08-01 | 428 | 429 | 427 | 429 | 6,000 | 536.25 |
| 2014-07-31 | 435 | 435 | 435 | 435 | 1,000 | 543.75 |
| 2014-07-25 | 439 | 440 | 439 | 440 | 2,000 | 550 |
| 2014-07-23 | 431 | 438 | 431 | 438 | 2,000 | 547.50 |
| 2014-07-22 | 435 | 435 | 430 | 431 | 6,000 | 538.75 |
| 2014-07-18 | 435 | 435 | 435 | 435 | 4,000 | 543.75 |
| 2014-07-16 | 437 | 437 | 435 | 435 | 2,000 | 543.75 |
| 2014-07-15 | 437 | 437 | 437 | 437 | 6,000 | 546.25 |
| 2014-07-14 | 437 | 437 | 436 | 436 | 3,000 | 545 |
| 2014-07-11 | 431 | 436 | 431 | 435 | 4,000 | 543.75 |
| 2014-07-10 | 431 | 431 | 431 | 431 | 1,000 | 538.75 |
| 2014-07-09 | 432 | 432 | 431 | 431 | 2,000 | 538.75 |
| 2014-07-08 | 430 | 430 | 430 | 430 | 1,000 | 537.50 |
| 2014-07-07 | 431 | 431 | 429 | 429 | 4,000 | 536.25 |
| 2014-07-04 | 430 | 430 | 429 | 430 | 3,000 | 537.50 |
| 2014-07-03 | 429 | 431 | 429 | 429 | 3,000 | 536.25 |
| 2014-07-02 | 429 | 430 | 429 | 430 | 3,000 | 537.50 |
| 2014-07-01 | 428 | 428 | 428 | 428 | 1,000 | 535 |
| 2014-06-27 | 428 | 432 | 426 | 426 | 3,000 | 532.50 |
| 2014-06-26 | 429 | 433 | 429 | 429 | 3,000 | 536.25 |
| 2014-06-25 | 435 | 435 | 432 | 435 | 3,000 | 543.75 |
| 2014-06-24 | 432 | 432 | 432 | 432 | 4,000 | 540 |
| 2014-06-23 | 430 | 432 | 430 | 432 | 3,000 | 540 |
| 2014-06-20 | 431 | 431 | 430 | 431 | 5,000 | 538.75 |
| 2014-06-19 | 431 | 431 | 431 | 431 | 2,000 | 538.75 |
| 2014-06-18 | 431 | 431 | 431 | 431 | 1,000 | 538.75 |
| 2014-06-17 | 430 | 430 | 428 | 428 | 3,000 | 535 |
| 2014-06-16 | 427 | 430 | 426 | 430 | 12,000 | 537.50 |
| 2014-06-13 | 428 | 431 | 428 | 431 | 4,000 | 538.75 |
| 2014-06-12 | 428 | 428 | 428 | 428 | 1,000 | 535 |
| 2014-06-11 | 429 | 429 | 429 | 429 | 2,000 | 536.25 |
| 2014-06-09 | 428 | 431 | 427 | 431 | 3,000 | 538.75 |
| 2014-06-06 | 425 | 428 | 425 | 428 | 2,000 | 535 |
| 2014-06-05 | 425 | 425 | 425 | 425 | 2,000 | 531.25 |
| 2014-06-04 | 425 | 425 | 425 | 425 | 1,000 | 531.25 |
| 2014-06-03 | 425 | 425 | 425 | 425 | 1,000 | 531.25 |
| 2014-06-02 | 424 | 426 | 424 | 425 | 4,000 | 531.25 |
| 2014-05-30 | 432 | 432 | 432 | 432 | 1,000 | 540 |
| 2014-05-26 | 432 | 432 | 432 | 432 | 1,000 | 540 |
| 2014-05-23 | 426 | 426 | 426 | 426 | 1,000 | 532.50 |
| 2014-05-22 | 426 | 426 | 426 | 426 | 2,000 | 532.50 |
| 2014-05-21 | 429 | 432 | 429 | 432 | 3,000 | 540 |
| 2014-05-19 | 430 | 430 | 430 | 430 | 1,000 | 537.50 |
| 2014-05-16 | 430 | 430 | 430 | 430 | 3,000 | 537.50 |
| 2014-05-15 | 430 | 430 | 430 | 430 | 6,000 | 537.50 |
| 2014-05-14 | 430 | 430 | 430 | 430 | 1,000 | 537.50 |
| 2014-05-13 | 429 | 429 | 425 | 425 | 6,000 | 531.25 |
| 2014-05-09 | 428 | 430 | 428 | 430 | 2,000 | 537.50 |
| 2014-05-08 | 430 | 430 | 419 | 419 | 4,000 | 523.75 |
| 2014-05-07 | 430 | 430 | 430 | 430 | 2,000 | 537.50 |
| 2014-04-25 | 429 | 430 | 424 | 430 | 5,000 | 537.50 |
| 2014-04-22 | 429 | 429 | 429 | 429 | 1,000 | 536.25 |
| 2014-04-21 | 429 | 429 | 429 | 429 | 1,000 | 536.25 |
| 2014-04-18 | 429 | 429 | 429 | 429 | 2,000 | 536.25 |
| 2014-04-16 | 424 | 424 | 423 | 423 | 2,000 | 528.75 |
| 2014-04-15 | 429 | 429 | 424 | 424 | 18,000 | 530 |
| 2014-04-14 | 428 | 429 | 426 | 429 | 8,000 | 536.25 |
| 2014-04-11 | 424 | 424 | 424 | 424 | 2,000 | 530 |
| 2014-04-09 | 421 | 421 | 420 | 420 | 5,000 | 525 |
| 2014-04-08 | 425 | 425 | 420 | 420 | 10,000 | 525 |
| 2014-04-07 | 425 | 425 | 421 | 425 | 5,000 | 531.25 |
| 2014-04-04 | 421 | 425 | 421 | 425 | 3,000 | 531.25 |
| 2014-04-03 | 421 | 421 | 421 | 421 | 1,000 | 526.25 |
| 2014-04-02 | 426 | 426 | 426 | 426 | 1,000 | 532.50 |
| 2014-03-31 | 424 | 424 | 424 | 424 | 6,000 | 530 |
| 2014-03-28 | 426 | 427 | 426 | 427 | 3,000 | 533.75 |
| 2014-03-26 | 423 | 423 | 415 | 423 | 6,000 | 528.75 |
| 2014-03-25 | 423 | 423 | 423 | 423 | 1,000 | 528.75 |
| 2014-03-24 | 416 | 416 | 416 | 416 | 2,000 | 520 |
| 2014-03-20 | 421 | 422 | 417 | 417 | 8,000 | 521.25 |
| 2014-03-19 | 420 | 421 | 420 | 421 | 11,000 | 526.25 |
| 2014-03-18 | 422 | 422 | 422 | 422 | 2,000 | 527.50 |
| 2014-03-17 | 422 | 422 | 422 | 422 | 5,000 | 527.50 |
| 2014-03-14 | 424 | 424 | 422 | 422 | 4,000 | 527.50 |
| 2014-03-13 | 424 | 424 | 424 | 424 | 2,000 | 530 |
| 2014-03-12 | 428 | 429 | 428 | 429 | 3,000 | 536.25 |
| 2014-03-11 | 425 | 428 | 425 | 428 | 2,000 | 535 |
| 2014-03-10 | 426 | 426 | 426 | 426 | 1,000 | 532.50 |
| 2014-03-07 | 426 | 426 | 426 | 426 | 1,000 | 532.50 |
| 2014-03-06 | 425 | 426 | 425 | 426 | 2,000 | 532.50 |
| 2014-03-05 | 425 | 425 | 425 | 425 | 3,000 | 531.25 |
| 2014-03-03 | 428 | 428 | 423 | 427 | 3,000 | 533.75 |
| 2014-02-28 | 423 | 428 | 423 | 428 | 4,000 | 535 |
| 2014-02-26 | 425 | 425 | 422 | 422 | 2,000 | 527.50 |
| 2014-02-25 | 428 | 428 | 420 | 420 | 14,000 | 525 |
| 2014-02-24 | 428 | 428 | 428 | 428 | 5,000 | 535 |
| 2014-02-21 | 421 | 427 | 421 | 427 | 6,000 | 533.75 |
| 2014-02-20 | 420 | 428 | 420 | 428 | 15,000 | 535 |
| 2014-02-19 | 420 | 426 | 420 | 422 | 7,000 | 527.50 |
| 2014-02-18 | 420 | 427 | 420 | 427 | 11,000 | 533.75 |
| 2014-02-17 | 426 | 426 | 424 | 424 | 9,000 | 530 |
| 2014-02-14 | 437 | 437 | 423 | 424 | 13,000 | 530 |
| 2014-02-13 | 431 | 437 | 430 | 430 | 14,000 | 537.50 |
| 2014-02-12 | 430 | 438 | 430 | 434 | 25,000 | 542.50 |
| 2014-02-10 | 437 | 437 | 437 | 437 | 3,000 | 546.25 |
| 2014-02-07 | 440 | 440 | 435 | 435 | 4,000 | 543.75 |
| 2014-02-06 | 440 | 444 | 431 | 431 | 18,000 | 538.75 |
| 2014-02-05 | 440 | 440 | 439 | 439 | 2,000 | 548.75 |
| 2014-02-04 | 440 | 440 | 438 | 440 | 8,000 | 550 |
| 2014-02-03 | 442 | 442 | 442 | 442 | 1,000 | 552.50 |
| 2014-01-31 | 441 | 441 | 440 | 440 | 8,000 | 550 |
| 2014-01-29 | 444 | 444 | 443 | 444 | 6,000 | 555 |
| 2014-01-28 | 442 | 442 | 440 | 442 | 7,000 | 552.50 |
| 2014-01-27 | 440 | 442 | 440 | 442 | 16,000 | 552.50 |
| 2014-01-24 | 444 | 444 | 441 | 441 | 10,000 | 551.25 |
| 2014-01-23 | 442 | 444 | 442 | 444 | 7,000 | 555 |
| 2014-01-22 | 443 | 444 | 442 | 442 | 8,000 | 552.50 |
| 2014-01-21 | 444 | 444 | 442 | 442 | 3,000 | 552.50 |
| 2014-01-20 | 443 | 444 | 442 | 444 | 6,000 | 555 |
| 2014-01-16 | 444 | 445 | 443 | 445 | 10,000 | 556.25 |
| 2014-01-15 | 441 | 442 | 440 | 440 | 14,000 | 550 |
| 2014-01-14 | 442 | 443 | 441 | 441 | 8,000 | 551.25 |
| 2014-01-10 | 444 | 444 | 443 | 443 | 6,000 | 553.75 |
| 2014-01-09 | 444 | 444 | 444 | 444 | 3,000 | 555 |
| 2014-01-08 | 442 | 447 | 442 | 445 | 9,000 | 556.25 |
| 2014-01-07 | 442 | 443 | 442 | 443 | 3,000 | 553.75 |
| 2014-01-06 | 445 | 445 | 443 | 443 | 9,000 | 553.75 |
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
