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
2014-12-304444484424486,000560
2014-12-294434454434453,000556.25
2014-12-2645445443744323,000553.75
2014-12-2546346846346817,000585
2014-12-2446046345846320,000578.75
2014-12-2245946145745710,000571.25
2014-12-1945245945145910,000573.75
2014-12-184554564554562,000570
2014-12-174554584554587,000572.50
2014-12-164554614554606,000575
2014-12-154584604574578,000571.25
2014-12-124604614584586,000572.50
2014-12-114524584504575,000571.25
2014-12-104514534514526,000565
2014-12-094604604554555,000568.75
2014-12-0846046045045912,000573.75
2014-12-054524564524563,000570
2014-12-0445545545045010,000562.50
2014-12-0345245645245513,000568.75
2014-12-0245245345045310,000566.25
2014-12-014454494454495,000561.25
2014-11-284504504454455,000556.25
2014-11-274484504464505,000562.50
2014-11-264484484474485,000560
2014-11-254454474454472,000558.75
2014-11-214444454444456,000556.25
2014-11-204454454434455,000556.25
2014-11-194454454454451,000556.25
2014-11-174454454454458,000556.25
2014-11-144434454434457,000556.25
2014-11-134404434394436,000553.75
2014-11-124404404404403,000550
2014-11-114414414404402,000550
2014-11-104384384384381,000547.50
2014-11-074384384384384,000547.50
2014-11-064384404384402,000550
2014-11-054424424384382,000547.50
2014-11-044394424394426,000552.50
2014-10-314404404394396,000548.75
2014-10-304404404404402,000550
2014-10-294374404374402,000550
2014-10-284364374364372,000546.25
2014-10-274414414374372,000546.25
2014-10-244424424354356,000543.75
2014-10-224364374364372,000546.25
2014-10-204364364364362,000545
2014-10-174404404384384,000547.50
2014-10-164404404404402,000550
2014-10-154394404374377,000546.25
2014-10-144374384374384,000547.50
2014-10-104384384374375,000546.25
2014-10-094374394374394,000548.75
2014-10-084404404364363,000545
2014-10-074404404404402,000550
2014-10-064384404384402,000550
2014-10-024374374374371,000546.25
2014-10-014364374364372,000546.25
2014-09-304364364364361,000545
2014-09-264404404384386,000547.50
2014-09-254394404394403,000550
2014-09-244384384384382,000547.50
2014-09-224364384364386,000547.50
2014-09-194354354354352,000543.75
2014-09-184364364344343,000542.50
2014-09-174324324324321,000540
2014-09-1643643643243228,000540
2014-09-124394404384408,000550
2014-09-114374394374393,000548.75
2014-09-104374404374405,000550
2014-09-094344354344353,000543.75
2014-09-084324324324322,000540
2014-09-054314314314311,000538.75
2014-09-044324324324324,000540
2014-09-034324354324354,000543.75
2014-09-024334334324322,000540
2014-09-014324324324321,000540
2014-08-274354354354351,000543.75
2014-08-264344344344342,000542.50
2014-08-254274284274283,000535
2014-08-224274304274306,000537.50
2014-08-214284284284281,000535
2014-08-184344344294292,000536.25
2014-08-154324324324325,000540
2014-08-144314324314322,000540
2014-08-134324334324324,000540
2014-08-124314314314311,000538.75
2014-08-084304304284282,000535
2014-08-074294294274274,000533.75
2014-08-064304304304302,000537.50
2014-08-054374374364362,000545
2014-08-044294374294372,000546.25
2014-08-014284294274296,000536.25
2014-07-314354354354351,000543.75
2014-07-254394404394402,000550
2014-07-234314384314382,000547.50
2014-07-224354354304316,000538.75
2014-07-184354354354354,000543.75
2014-07-164374374354352,000543.75
2014-07-154374374374376,000546.25
2014-07-144374374364363,000545
2014-07-114314364314354,000543.75
2014-07-104314314314311,000538.75
2014-07-094324324314312,000538.75
2014-07-084304304304301,000537.50
2014-07-074314314294294,000536.25
2014-07-044304304294303,000537.50
2014-07-034294314294293,000536.25
2014-07-024294304294303,000537.50
2014-07-014284284284281,000535
2014-06-274284324264263,000532.50
2014-06-264294334294293,000536.25
2014-06-254354354324353,000543.75
2014-06-244324324324324,000540
2014-06-234304324304323,000540
2014-06-204314314304315,000538.75
2014-06-194314314314312,000538.75
2014-06-184314314314311,000538.75
2014-06-174304304284283,000535
2014-06-1642743042643012,000537.50
2014-06-134284314284314,000538.75
2014-06-124284284284281,000535
2014-06-114294294294292,000536.25
2014-06-094284314274313,000538.75
2014-06-064254284254282,000535
2014-06-054254254254252,000531.25
2014-06-044254254254251,000531.25
2014-06-034254254254251,000531.25
2014-06-024244264244254,000531.25
2014-05-304324324324321,000540
2014-05-264324324324321,000540
2014-05-234264264264261,000532.50
2014-05-224264264264262,000532.50
2014-05-214294324294323,000540
2014-05-194304304304301,000537.50
2014-05-164304304304303,000537.50
2014-05-154304304304306,000537.50
2014-05-144304304304301,000537.50
2014-05-134294294254256,000531.25
2014-05-094284304284302,000537.50
2014-05-084304304194194,000523.75
2014-05-074304304304302,000537.50
2014-04-254294304244305,000537.50
2014-04-224294294294291,000536.25
2014-04-214294294294291,000536.25
2014-04-184294294294292,000536.25
2014-04-164244244234232,000528.75
2014-04-1542942942442418,000530
2014-04-144284294264298,000536.25
2014-04-114244244244242,000530
2014-04-094214214204205,000525
2014-04-0842542542042010,000525
2014-04-074254254214255,000531.25
2014-04-044214254214253,000531.25
2014-04-034214214214211,000526.25
2014-04-024264264264261,000532.50
2014-03-314244244244246,000530
2014-03-284264274264273,000533.75
2014-03-264234234154236,000528.75
2014-03-254234234234231,000528.75
2014-03-244164164164162,000520
2014-03-204214224174178,000521.25
2014-03-1942042142042111,000526.25
2014-03-184224224224222,000527.50
2014-03-174224224224225,000527.50
2014-03-144244244224224,000527.50
2014-03-134244244244242,000530
2014-03-124284294284293,000536.25
2014-03-114254284254282,000535
2014-03-104264264264261,000532.50
2014-03-074264264264261,000532.50
2014-03-064254264254262,000532.50
2014-03-054254254254253,000531.25
2014-03-034284284234273,000533.75
2014-02-284234284234284,000535
2014-02-264254254224222,000527.50
2014-02-2542842842042014,000525
2014-02-244284284284285,000535
2014-02-214214274214276,000533.75
2014-02-2042042842042815,000535
2014-02-194204264204227,000527.50
2014-02-1842042742042711,000533.75
2014-02-174264264244249,000530
2014-02-1443743742342413,000530
2014-02-1343143743043014,000537.50
2014-02-1243043843043425,000542.50
2014-02-104374374374373,000546.25
2014-02-074404404354354,000543.75
2014-02-0644044443143118,000538.75
2014-02-054404404394392,000548.75
2014-02-044404404384408,000550
2014-02-034424424424421,000552.50
2014-01-314414414404408,000550
2014-01-294444444434446,000555
2014-01-284424424404427,000552.50
2014-01-2744044244044216,000552.50
2014-01-2444444444144110,000551.25
2014-01-234424444424447,000555
2014-01-224434444424428,000552.50
2014-01-214444444424423,000552.50
2014-01-204434444424446,000555
2014-01-1644444544344510,000556.25
2014-01-1544144244044014,000550
2014-01-144424434414418,000551.25
2014-01-104444444434436,000553.75
2014-01-094444444444443,000555
2014-01-084424474424459,000556.25
2014-01-074424434424433,000553.75
2014-01-064454454434439,000553.75

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