2216 カンロ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 500 | 500 | 495 | 496 | 3,000 | 620 |
| 2015-12-29 | 497 | 500 | 497 | 500 | 8,000 | 625 |
| 2015-12-28 | 525 | 525 | 490 | 497 | 14,000 | 621.25 |
| 2015-12-25 | 548 | 548 | 537 | 539 | 27,000 | 673.75 |
| 2015-12-24 | 534 | 537 | 532 | 537 | 8,000 | 671.25 |
| 2015-12-22 | 526 | 532 | 526 | 532 | 6,000 | 665 |
| 2015-12-21 | 530 | 530 | 526 | 526 | 8,000 | 657.50 |
| 2015-12-18 | 530 | 535 | 530 | 530 | 7,000 | 662.50 |
| 2015-12-17 | 530 | 534 | 529 | 529 | 7,000 | 661.25 |
| 2015-12-16 | 530 | 530 | 520 | 529 | 8,000 | 661.25 |
| 2015-12-15 | 525 | 527 | 525 | 527 | 6,000 | 658.75 |
| 2015-12-14 | 511 | 526 | 505 | 516 | 8,000 | 645 |
| 2015-12-11 | 511 | 511 | 510 | 511 | 4,000 | 638.75 |
| 2015-12-10 | 507 | 515 | 505 | 515 | 9,000 | 643.75 |
| 2015-12-09 | 507 | 518 | 507 | 507 | 6,000 | 633.75 |
| 2015-12-08 | 515 | 517 | 507 | 507 | 24,000 | 633.75 |
| 2015-12-07 | 527 | 537 | 515 | 515 | 32,000 | 643.75 |
| 2015-12-04 | 542 | 542 | 522 | 522 | 28,000 | 652.50 |
| 2015-12-03 | 545 | 546 | 536 | 544 | 27,000 | 680 |
| 2015-12-02 | 542 | 545 | 541 | 544 | 12,000 | 680 |
| 2015-12-01 | 541 | 542 | 540 | 542 | 6,000 | 677.50 |
| 2015-11-30 | 540 | 542 | 539 | 541 | 11,000 | 676.25 |
| 2015-11-27 | 538 | 538 | 538 | 538 | 5,000 | 672.50 |
| 2015-11-26 | 538 | 539 | 534 | 538 | 12,000 | 672.50 |
| 2015-11-25 | 533 | 538 | 530 | 533 | 15,000 | 666.25 |
| 2015-11-24 | 528 | 538 | 528 | 533 | 13,000 | 666.25 |
| 2015-11-20 | 527 | 529 | 527 | 527 | 6,000 | 658.75 |
| 2015-11-19 | 529 | 530 | 528 | 528 | 5,000 | 660 |
| 2015-11-18 | 526 | 529 | 525 | 526 | 8,000 | 657.50 |
| 2015-11-17 | 521 | 528 | 521 | 526 | 8,000 | 657.50 |
| 2015-11-16 | 515 | 517 | 513 | 517 | 14,000 | 646.25 |
| 2015-11-13 | 511 | 512 | 508 | 512 | 5,000 | 640 |
| 2015-11-12 | 508 | 511 | 508 | 511 | 4,000 | 638.75 |
| 2015-11-11 | 508 | 508 | 508 | 508 | 2,000 | 635 |
| 2015-11-10 | 505 | 515 | 503 | 508 | 18,000 | 635 |
| 2015-11-09 | 500 | 511 | 500 | 511 | 14,000 | 638.75 |
| 2015-11-06 | 497 | 497 | 494 | 494 | 7,000 | 617.50 |
| 2015-11-05 | 498 | 499 | 497 | 497 | 12,000 | 621.25 |
| 2015-11-04 | 496 | 497 | 496 | 496 | 6,000 | 620 |
| 2015-11-02 | 493 | 494 | 491 | 494 | 4,000 | 617.50 |
| 2015-10-30 | 490 | 491 | 490 | 490 | 14,000 | 612.50 |
| 2015-10-29 | 489 | 489 | 485 | 485 | 4,000 | 606.25 |
| 2015-10-28 | 485 | 489 | 485 | 489 | 5,000 | 611.25 |
| 2015-10-27 | 485 | 485 | 485 | 485 | 3,000 | 606.25 |
| 2015-10-26 | 486 | 486 | 473 | 485 | 10,000 | 606.25 |
| 2015-10-23 | 483 | 483 | 481 | 481 | 2,000 | 601.25 |
| 2015-10-22 | 484 | 485 | 483 | 483 | 8,000 | 603.75 |
| 2015-10-21 | 478 | 484 | 478 | 483 | 15,000 | 603.75 |
| 2015-10-20 | 473 | 474 | 473 | 474 | 2,000 | 592.50 |
| 2015-10-19 | 473 | 473 | 473 | 473 | 2,000 | 591.25 |
| 2015-10-16 | 471 | 472 | 471 | 472 | 8,000 | 590 |
| 2015-10-15 | 470 | 470 | 470 | 470 | 8,000 | 587.50 |
| 2015-10-14 | 470 | 470 | 468 | 468 | 2,000 | 585 |
| 2015-10-13 | 466 | 466 | 466 | 466 | 1,000 | 582.50 |
| 2015-10-09 | 468 | 468 | 467 | 467 | 4,000 | 583.75 |
| 2015-10-08 | 461 | 467 | 461 | 467 | 10,000 | 583.75 |
| 2015-10-06 | 467 | 468 | 463 | 463 | 8,000 | 578.75 |
| 2015-10-05 | 467 | 467 | 467 | 467 | 3,000 | 583.75 |
| 2015-10-02 | 465 | 465 | 464 | 465 | 6,000 | 581.25 |
| 2015-10-01 | 463 | 463 | 463 | 463 | 3,000 | 578.75 |
| 2015-09-30 | 465 | 465 | 462 | 462 | 8,000 | 577.50 |
| 2015-09-29 | 462 | 462 | 462 | 462 | 4,000 | 577.50 |
| 2015-09-28 | 458 | 458 | 455 | 455 | 5,000 | 568.75 |
| 2015-09-25 | 470 | 470 | 458 | 458 | 6,000 | 572.50 |
| 2015-09-24 | 469 | 469 | 469 | 469 | 2,000 | 586.25 |
| 2015-09-18 | 455 | 455 | 455 | 455 | 1,000 | 568.75 |
| 2015-09-17 | 455 | 455 | 452 | 452 | 5,000 | 565 |
| 2015-09-15 | 470 | 470 | 458 | 458 | 18,000 | 572.50 |
| 2015-09-14 | 459 | 459 | 454 | 454 | 6,000 | 567.50 |
| 2015-09-11 | 452 | 454 | 452 | 454 | 2,000 | 567.50 |
| 2015-09-09 | 450 | 450 | 450 | 450 | 1,000 | 562.50 |
| 2015-09-08 | 450 | 450 | 447 | 447 | 4,000 | 558.75 |
| 2015-09-07 | 453 | 453 | 446 | 446 | 10,000 | 557.50 |
| 2015-09-02 | 451 | 451 | 451 | 451 | 1,000 | 563.75 |
| 2015-08-28 | 463 | 463 | 455 | 455 | 3,000 | 568.75 |
| 2015-08-27 | 463 | 463 | 462 | 462 | 3,000 | 577.50 |
| 2015-08-26 | 455 | 455 | 455 | 455 | 2,000 | 568.75 |
| 2015-08-25 | 450 | 455 | 443 | 455 | 5,000 | 568.75 |
| 2015-08-24 | 451 | 453 | 450 | 453 | 4,000 | 566.25 |
| 2015-08-21 | 457 | 457 | 456 | 456 | 4,000 | 570 |
| 2015-08-20 | 461 | 465 | 458 | 461 | 7,000 | 576.25 |
| 2015-08-19 | 461 | 461 | 461 | 461 | 3,000 | 576.25 |
| 2015-08-18 | 462 | 462 | 462 | 462 | 1,000 | 577.50 |
| 2015-08-17 | 473 | 473 | 466 | 466 | 12,000 | 582.50 |
| 2015-08-14 | 465 | 469 | 465 | 469 | 5,000 | 586.25 |
| 2015-08-13 | 465 | 465 | 459 | 465 | 9,000 | 581.25 |
| 2015-08-12 | 464 | 467 | 460 | 467 | 5,000 | 583.75 |
| 2015-08-11 | 461 | 465 | 460 | 464 | 14,000 | 580 |
| 2015-08-10 | 466 | 467 | 460 | 464 | 20,000 | 580 |
| 2015-08-07 | 460 | 466 | 456 | 466 | 15,000 | 582.50 |
| 2015-08-06 | 465 | 468 | 465 | 466 | 6,000 | 582.50 |
| 2015-08-05 | 464 | 465 | 464 | 464 | 4,000 | 580 |
| 2015-08-04 | 458 | 458 | 456 | 456 | 9,000 | 570 |
| 2015-08-03 | 460 | 460 | 457 | 458 | 5,000 | 572.50 |
| 2015-07-31 | 463 | 463 | 463 | 463 | 1,000 | 578.75 |
| 2015-07-30 | 462 | 463 | 457 | 463 | 8,000 | 578.75 |
| 2015-07-24 | 462 | 462 | 457 | 457 | 4,000 | 571.25 |
| 2015-07-23 | 457 | 457 | 457 | 457 | 1,000 | 571.25 |
| 2015-07-22 | 457 | 457 | 457 | 457 | 3,000 | 571.25 |
| 2015-07-21 | 455 | 461 | 455 | 461 | 3,000 | 576.25 |
| 2015-07-17 | 462 | 462 | 460 | 460 | 4,000 | 575 |
| 2015-07-16 | 460 | 461 | 460 | 461 | 10,000 | 576.25 |
| 2015-07-15 | 455 | 459 | 455 | 458 | 12,000 | 572.50 |
| 2015-07-14 | 452 | 455 | 452 | 455 | 7,000 | 568.75 |
| 2015-07-13 | 452 | 452 | 452 | 452 | 1,000 | 565 |
| 2015-07-10 | 445 | 447 | 444 | 447 | 4,000 | 558.75 |
| 2015-07-09 | 449 | 449 | 445 | 445 | 5,000 | 556.25 |
| 2015-07-08 | 450 | 453 | 449 | 451 | 5,000 | 563.75 |
| 2015-07-07 | 450 | 450 | 450 | 450 | 1,000 | 562.50 |
| 2015-07-06 | 458 | 458 | 450 | 450 | 8,000 | 562.50 |
| 2015-07-03 | 445 | 452 | 445 | 452 | 6,000 | 565 |
| 2015-07-02 | 445 | 446 | 445 | 445 | 5,000 | 556.25 |
| 2015-07-01 | 445 | 445 | 444 | 444 | 3,000 | 555 |
| 2015-06-30 | 440 | 445 | 440 | 445 | 2,000 | 556.25 |
| 2015-06-29 | 440 | 440 | 440 | 440 | 2,000 | 550 |
| 2015-06-26 | 449 | 449 | 430 | 440 | 12,000 | 550 |
| 2015-06-25 | 456 | 457 | 455 | 457 | 7,000 | 571.25 |
| 2015-06-24 | 452 | 455 | 452 | 455 | 5,000 | 568.75 |
| 2015-06-23 | 456 | 456 | 452 | 452 | 2,000 | 565 |
| 2015-06-22 | 455 | 455 | 452 | 452 | 5,000 | 565 |
| 2015-06-19 | 455 | 455 | 455 | 455 | 2,000 | 568.75 |
| 2015-06-17 | 452 | 458 | 452 | 458 | 3,000 | 572.50 |
| 2015-06-15 | 459 | 459 | 459 | 459 | 4,000 | 573.75 |
| 2015-06-12 | 455 | 455 | 454 | 454 | 4,000 | 567.50 |
| 2015-06-11 | 451 | 454 | 451 | 454 | 5,000 | 567.50 |
| 2015-06-10 | 450 | 450 | 449 | 449 | 2,000 | 561.25 |
| 2015-06-08 | 448 | 448 | 448 | 448 | 1,000 | 560 |
| 2015-06-05 | 450 | 450 | 448 | 448 | 4,000 | 560 |
| 2015-06-03 | 449 | 450 | 449 | 450 | 2,000 | 562.50 |
| 2015-06-02 | 449 | 449 | 449 | 449 | 2,000 | 561.25 |
| 2015-06-01 | 450 | 450 | 450 | 450 | 1,000 | 562.50 |
| 2015-05-29 | 449 | 449 | 449 | 449 | 2,000 | 561.25 |
| 2015-05-28 | 450 | 450 | 450 | 450 | 2,000 | 562.50 |
| 2015-05-27 | 450 | 450 | 450 | 450 | 5,000 | 562.50 |
| 2015-05-26 | 451 | 451 | 451 | 451 | 1,000 | 563.75 |
| 2015-05-25 | 455 | 455 | 451 | 451 | 8,000 | 563.75 |
| 2015-05-22 | 455 | 455 | 450 | 450 | 9,000 | 562.50 |
| 2015-05-21 | 452 | 452 | 452 | 452 | 1,000 | 565 |
| 2015-05-20 | 451 | 453 | 451 | 452 | 5,000 | 565 |
| 2015-05-19 | 448 | 458 | 448 | 452 | 8,000 | 565 |
| 2015-05-18 | 460 | 460 | 446 | 446 | 7,000 | 557.50 |
| 2015-05-15 | 456 | 456 | 456 | 456 | 5,000 | 570 |
| 2015-05-14 | 452 | 452 | 452 | 452 | 2,000 | 565 |
| 2015-05-13 | 446 | 446 | 446 | 446 | 3,000 | 557.50 |
| 2015-05-12 | 449 | 449 | 446 | 446 | 2,000 | 557.50 |
| 2015-05-11 | 450 | 450 | 450 | 450 | 1,000 | 562.50 |
| 2015-05-08 | 448 | 448 | 448 | 448 | 2,000 | 560 |
| 2015-05-07 | 450 | 450 | 450 | 450 | 1,000 | 562.50 |
| 2015-04-30 | 448 | 448 | 448 | 448 | 1,000 | 560 |
| 2015-04-24 | 450 | 450 | 450 | 450 | 2,000 | 562.50 |
| 2015-04-23 | 445 | 446 | 445 | 446 | 3,000 | 557.50 |
| 2015-04-22 | 448 | 448 | 446 | 446 | 5,000 | 557.50 |
| 2015-04-21 | 450 | 455 | 447 | 447 | 6,000 | 558.75 |
| 2015-04-17 | 446 | 450 | 446 | 450 | 2,000 | 562.50 |
| 2015-04-15 | 450 | 450 | 446 | 446 | 18,000 | 557.50 |
| 2015-04-14 | 446 | 450 | 446 | 450 | 8,000 | 562.50 |
| 2015-04-13 | 446 | 448 | 446 | 448 | 4,000 | 560 |
| 2015-04-09 | 449 | 449 | 447 | 447 | 2,000 | 558.75 |
| 2015-04-08 | 445 | 445 | 445 | 445 | 12,000 | 556.25 |
| 2015-04-07 | 445 | 449 | 445 | 449 | 4,000 | 561.25 |
| 2015-04-06 | 449 | 449 | 445 | 445 | 4,000 | 556.25 |
| 2015-04-03 | 449 | 449 | 449 | 449 | 1,000 | 561.25 |
| 2015-04-02 | 450 | 450 | 445 | 445 | 10,000 | 556.25 |
| 2015-04-01 | 450 | 450 | 446 | 446 | 3,000 | 557.50 |
| 2015-03-31 | 448 | 449 | 448 | 449 | 2,000 | 561.25 |
| 2015-03-30 | 451 | 451 | 450 | 450 | 2,000 | 562.50 |
| 2015-03-27 | 447 | 451 | 447 | 451 | 3,000 | 563.75 |
| 2015-03-26 | 452 | 453 | 447 | 447 | 6,000 | 558.75 |
| 2015-03-25 | 450 | 450 | 447 | 447 | 6,000 | 558.75 |
| 2015-03-24 | 451 | 451 | 449 | 449 | 3,000 | 561.25 |
| 2015-03-23 | 448 | 448 | 448 | 448 | 1,000 | 560 |
| 2015-03-20 | 449 | 449 | 449 | 449 | 2,000 | 561.25 |
| 2015-03-19 | 446 | 446 | 446 | 446 | 6,000 | 557.50 |
| 2015-03-18 | 445 | 452 | 445 | 452 | 5,000 | 565 |
| 2015-03-17 | 447 | 451 | 447 | 449 | 12,000 | 561.25 |
| 2015-03-16 | 445 | 457 | 445 | 450 | 17,000 | 562.50 |
| 2015-03-13 | 444 | 445 | 443 | 443 | 3,000 | 553.75 |
| 2015-03-12 | 442 | 442 | 442 | 442 | 1,000 | 552.50 |
| 2015-03-11 | 445 | 445 | 442 | 445 | 7,000 | 556.25 |
| 2015-03-09 | 443 | 445 | 443 | 445 | 4,000 | 556.25 |
| 2015-03-05 | 444 | 444 | 444 | 444 | 1,000 | 555 |
| 2015-03-04 | 442 | 442 | 442 | 442 | 2,000 | 552.50 |
| 2015-03-03 | 442 | 442 | 442 | 442 | 6,000 | 552.50 |
| 2015-03-02 | 442 | 445 | 442 | 445 | 5,000 | 556.25 |
| 2015-02-27 | 445 | 445 | 445 | 445 | 1,000 | 556.25 |
| 2015-02-26 | 445 | 445 | 441 | 443 | 4,000 | 553.75 |
| 2015-02-25 | 442 | 443 | 442 | 443 | 2,000 | 553.75 |
| 2015-02-24 | 439 | 442 | 439 | 440 | 3,000 | 550 |
| 2015-02-20 | 438 | 442 | 438 | 442 | 11,000 | 552.50 |
| 2015-02-19 | 440 | 442 | 440 | 442 | 2,000 | 552.50 |
| 2015-02-18 | 442 | 442 | 442 | 442 | 1,000 | 552.50 |
| 2015-02-17 | 441 | 441 | 441 | 441 | 1,000 | 551.25 |
| 2015-02-16 | 441 | 441 | 440 | 440 | 8,000 | 550 |
| 2015-02-13 | 439 | 440 | 438 | 440 | 4,000 | 550 |
| 2015-02-12 | 444 | 444 | 439 | 439 | 3,000 | 548.75 |
| 2015-02-10 | 441 | 444 | 439 | 444 | 7,000 | 555 |
| 2015-02-09 | 443 | 443 | 443 | 443 | 1,000 | 553.75 |
| 2015-02-05 | 438 | 444 | 435 | 436 | 8,000 | 545 |
| 2015-02-04 | 440 | 440 | 440 | 440 | 2,000 | 550 |
| 2015-02-03 | 440 | 440 | 440 | 440 | 6,000 | 550 |
| 2015-02-02 | 440 | 440 | 436 | 436 | 7,000 | 545 |
| 2015-01-30 | 439 | 440 | 439 | 440 | 3,000 | 550 |
| 2015-01-29 | 438 | 439 | 438 | 439 | 2,000 | 548.75 |
| 2015-01-28 | 437 | 437 | 435 | 436 | 4,000 | 545 |
| 2015-01-27 | 439 | 439 | 439 | 439 | 1,000 | 548.75 |
| 2015-01-26 | 437 | 439 | 436 | 439 | 3,000 | 548.75 |
| 2015-01-23 | 436 | 436 | 435 | 435 | 4,000 | 543.75 |
| 2015-01-22 | 436 | 438 | 436 | 436 | 3,000 | 545 |
| 2015-01-21 | 437 | 437 | 437 | 437 | 1,000 | 546.25 |
| 2015-01-20 | 437 | 437 | 437 | 437 | 1,000 | 546.25 |
| 2015-01-19 | 442 | 442 | 436 | 436 | 3,000 | 545 |
| 2015-01-16 | 442 | 442 | 442 | 442 | 1,000 | 552.50 |
| 2015-01-15 | 444 | 444 | 437 | 437 | 6,000 | 546.25 |
| 2015-01-14 | 438 | 440 | 438 | 438 | 5,000 | 547.50 |
| 2015-01-13 | 439 | 439 | 437 | 437 | 4,000 | 546.25 |
| 2015-01-09 | 439 | 439 | 438 | 438 | 3,000 | 547.50 |
| 2015-01-08 | 439 | 439 | 437 | 439 | 8,000 | 548.75 |
| 2015-01-07 | 439 | 441 | 438 | 441 | 4,000 | 551.25 |
| 2015-01-06 | 438 | 445 | 438 | 439 | 4,000 | 548.75 |
| 2015-01-05 | 440 | 447 | 440 | 442 | 7,000 | 552.50 |
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
