2216 カンロ(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	587	587	587	587	5,000	733.75
2016-12-28	583	583	572	577	11,000	721.25
2016-12-27	593	599	593	599	16,000	748.75
2016-12-26	593	599	593	599	15,000	748.75
2016-12-22	595	597	592	595	6,000	743.75
2016-12-21	593	595	592	595	4,000	743.75
2016-12-20	593	595	591	595	8,000	743.75
2016-12-19	593	598	591	593	6,000	741.25
2016-12-16	589	593	589	591	13,000	738.75
2016-12-15	589	599	589	589	13,000	736.25
2016-12-14	589	593	589	593	9,000	741.25
2016-12-13	588	588	587	588	7,000	735
2016-12-12	588	588	588	588	1,000	735
2016-12-09	588	588	588	588	2,000	735
2016-12-07	586	586	586	586	2,000	732.50
2016-12-06	590	590	585	585	3,000	731.25
2016-12-05	588	590	585	590	8,000	737.50
2016-12-02	587	587	585	587	4,000	733.75
2016-12-01	586	586	586	586	2,000	732.50
2016-11-30	586	588	586	588	4,000	735
2016-11-29	586	586	586	586	1,000	732.50
2016-11-28	582	588	582	584	4,000	730
2016-11-25	585	585	581	581	6,000	726.25
2016-11-24	586	586	582	582	4,000	727.50
2016-11-22	589	589	589	589	3,000	736.25
2016-11-21	580	589	580	589	10,000	736.25
2016-11-18	592	592	580	580	6,000	725
2016-11-16	592	592	592	592	1,000	740
2016-11-15	592	592	590	590	6,000	737.50
2016-11-14	590	597	590	597	4,000	746.25
2016-11-11	582	590	582	590	5,000	737.50
2016-11-10	598	600	582	582	16,000	727.50
2016-11-09	596	596	571	571	12,000	713.75
2016-11-08	598	598	595	595	7,000	743.75
2016-11-07	598	598	598	598	2,000	747.50
2016-11-04	608	613	598	598	14,000	747.50
2016-11-02	604	608	601	608	8,000	760
2016-11-01	600	603	600	601	12,000	751.25
2016-10-31	596	599	596	599	2,000	748.75
2016-10-28	599	600	596	596	4,000	745
2016-10-27	597	599	593	598	7,000	747.50
2016-10-26	600	600	596	597	6,000	746.25
2016-10-25	596	600	596	600	3,000	750
2016-10-24	605	605	596	596	8,000	745
2016-10-21	600	603	600	603	3,000	753.75
2016-10-20	604	604	592	600	7,000	750
2016-10-19	604	604	604	604	5,000	755
2016-10-18	589	603	589	603	33,000	753.75
2016-10-17	589	589	585	589	8,000	736.25
2016-10-14	580	585	579	585	12,000	731.25
2016-10-13	568	570	568	570	5,000	712.50
2016-10-12	568	570	568	568	7,000	710
2016-10-11	568	568	568	568	1,000	710
2016-10-05	564	568	564	565	8,000	706.25
2016-10-04	565	566	565	566	4,000	707.50
2016-10-03	564	565	564	564	5,000	705
2016-09-30	557	558	555	558	19,000	697.50
2016-09-29	555	558	555	557	24,000	696.25
2016-09-28	554	557	554	555	10,000	693.75
2016-09-27	555	555	554	554	4,000	692.50
2016-09-26	560	560	554	555	45,000	693.75
2016-09-23	552	555	552	554	9,000	692.50
2016-09-21	552	552	551	551	3,000	688.75
2016-09-20	552	552	550	551	7,000	688.75
2016-09-16	552	554	552	552	5,000	690
2016-09-15	564	564	554	554	16,000	692.50
2016-09-14	553	555	551	554	10,000	692.50
2016-09-13	562	562	552	552	6,000	690
2016-09-12	556	556	551	552	8,000	690
2016-09-09	555	559	554	554	18,000	692.50
2016-09-08	551	553	551	553	3,000	691.25
2016-09-07	569	569	550	551	9,000	688.75
2016-09-06	553	559	550	559	7,000	698.75
2016-09-05	559	560	553	553	8,000	691.25
2016-09-02	575	575	555	555	9,000	693.75
2016-09-01	560	560	553	560	13,000	700
2016-08-31	570	571	561	561	6,000	701.25
2016-08-30	554	560	553	560	5,000	700
2016-08-29	560	560	554	554	4,000	692.50
2016-08-26	565	565	550	560	5,000	700
2016-08-25	567	567	565	565	3,000	706.25
2016-08-24	575	575	569	575	8,000	718.75
2016-08-23	581	583	575	575	11,000	718.75
2016-08-22	580	581	577	578	10,000	722.50
2016-08-19	589	594	580	580	14,000	725
2016-08-18	580	595	580	589	15,000	736.25
2016-08-17	563	567	563	567	2,000	708.75
2016-08-16	560	575	560	563	20,000	703.75
2016-08-15	555	556	550	556	11,000	695
2016-08-12	547	551	547	550	8,000	687.50
2016-08-10	547	547	542	544	4,000	680
2016-08-09	536	537	536	537	2,000	671.25
2016-08-05	535	535	532	533	4,000	666.25
2016-08-04	537	550	534	534	12,000	667.50
2016-08-03	537	537	537	537	2,000	671.25
2016-08-02	535	537	530	537	4,000	671.25
2016-08-01	535	535	535	535	2,000	668.75
2016-07-29	535	535	535	535	2,000	668.75
2016-07-28	535	535	535	535	1,000	668.75
2016-07-27	534	535	532	535	3,000	668.75
2016-07-26	536	536	531	531	5,000	663.75
2016-07-25	536	536	530	530	5,000	662.50
2016-07-22	536	536	536	536	2,000	670
2016-07-21	526	526	526	526	1,000	657.50
2016-07-20	527	527	525	525	2,000	656.25
2016-07-19	530	530	524	527	4,000	658.75
2016-07-15	530	530	530	530	7,000	662.50
2016-07-14	530	531	527	531	5,000	663.75
2016-07-13	526	526	523	526	3,000	657.50
2016-07-12	524	524	524	524	1,000	655
2016-07-11	529	529	524	524	2,000	655
2016-07-08	530	530	529	529	3,000	661.25
2016-07-07	528	529	525	529	5,000	661.25
2016-07-06	529	529	528	528	4,000	660
2016-07-05	529	529	529	529	2,000	661.25
2016-07-04	530	530	530	530	5,000	662.50
2016-07-01	522	524	521	521	4,000	651.25
2016-06-29	523	524	521	521	4,000	651.25
2016-06-28	524	524	521	521	4,000	651.25
2016-06-27	520	521	520	521	4,000	651.25
2016-06-24	551	551	516	516	32,000	645
2016-06-23	511	511	511	511	1,000	638.75
2016-06-22	539	539	519	519	3,000	648.75
2016-06-21	529	529	529	529	1,000	661.25
2016-06-20	515	515	515	515	1,000	643.75
2016-06-16	506	510	506	509	12,000	636.25
2016-06-15	530	530	521	521	8,000	651.25
2016-06-14	535	535	524	524	4,000	655
2016-06-13	535	540	535	535	3,000	668.75
2016-06-10	540	540	535	535	5,000	668.75
2016-06-09	540	540	535	540	5,000	675
2016-06-07	530	530	528	530	3,000	662.50
2016-06-06	535	535	525	534	4,000	667.50
2016-06-03	540	540	536	536	3,000	670
2016-06-02	540	545	540	544	9,000	680
2016-06-01	530	530	530	530	2,000	662.50
2016-05-30	530	540	530	533	5,000	666.25
2016-05-27	530	530	530	530	1,000	662.50
2016-05-26	534	544	531	532	5,000	665
2016-05-25	525	527	525	525	3,000	656.25
2016-05-24	523	525	523	525	2,000	656.25
2016-05-23	525	527	523	523	3,000	653.75
2016-05-20	523	523	522	523	3,000	653.75
2016-05-19	520	522	516	522	3,000	652.50
2016-05-18	520	520	520	520	5,000	650
2016-05-17	525	525	523	523	4,000	653.75
2016-05-16	525	530	525	530	7,000	662.50
2016-05-13	511	515	511	515	4,000	643.75
2016-05-12	513	513	510	510	6,000	637.50
2016-05-11	498	522	498	513	23,000	641.25
2016-05-09	490	490	490	490	1,000	612.50
2016-05-06	497	497	497	497	1,000	621.25
2016-05-02	485	485	481	481	2,000	601.25
2016-04-28	484	485	484	485	5,000	606.25
2016-04-27	484	484	481	484	9,000	605
2016-04-26	492	492	492	492	2,000	615
2016-04-25	496	496	492	492	2,000	615
2016-04-22	500	500	496	496	7,000	620
2016-04-21	502	504	502	503	4,000	628.75
2016-04-20	515	515	515	515	2,000	643.75
2016-04-19	506	506	500	500	4,000	625
2016-04-15	518	518	516	516	16,000	645
2016-04-14	505	513	505	513	4,000	641.25
2016-04-12	499	500	498	500	3,000	625
2016-04-11	501	501	496	496	5,000	620
2016-04-08	500	502	499	502	3,000	627.50
2016-04-07	500	500	500	500	4,000	625
2016-04-06	502	502	500	500	4,000	625
2016-04-05	503	508	502	508	4,000	635
2016-04-04	510	510	510	510	1,000	637.50
2016-04-01	500	500	500	500	1,000	625
2016-03-30	500	500	500	500	1,000	625
2016-03-29	500	500	500	500	1,000	625
2016-03-28	507	507	507	507	1,000	633.75
2016-03-25	501	501	501	501	2,000	626.25
2016-03-24	501	501	500	500	2,000	625
2016-03-23	512	512	502	502	5,000	627.50
2016-03-22	500	505	495	496	6,000	620
2016-03-17	503	503	503	503	2,000	628.75
2016-03-16	505	505	504	504	3,000	630
2016-03-15	515	515	515	515	4,000	643.75
2016-03-14	505	505	503	503	3,000	628.75
2016-03-11	503	503	503	503	1,000	628.75
2016-03-09	495	495	495	495	1,000	618.75
2016-03-08	493	493	492	492	6,000	615
2016-03-07	504	504	496	496	4,000	620
2016-03-04	490	503	490	503	2,000	628.75
2016-03-03	500	502	490	490	8,000	612.50
2016-03-02	500	500	500	500	1,000	625
2016-03-01	492	492	492	492	3,000	615
2016-02-29	500	500	492	492	2,000	615
2016-02-26	500	500	500	500	1,000	625
2016-02-24	490	490	482	490	3,000	612.50
2016-02-23	500	500	495	495	4,000	618.75
2016-02-22	500	500	500	500	1,000	625
2016-02-19	500	500	500	500	1,000	625
2016-02-18	500	500	500	500	2,000	625
2016-02-17	517	517	517	517	1,000	646.25
2016-02-16	494	515	494	515	2,000	643.75
2016-02-15	521	521	519	519	5,000	648.75
2016-02-12	469	469	469	469	1,000	586.25
2016-02-10	471	473	471	473	2,000	591.25
2016-02-09	471	471	471	471	1,000	588.75
2016-02-08	470	470	470	470	1,000	587.50
2016-02-05	469	469	469	469	1,000	586.25
2016-02-03	469	469	469	469	1,000	586.25
2016-01-28	485	485	485	485	1,000	606.25
2016-01-26	470	480	470	480	3,000	600
2016-01-25	462	462	462	462	1,000	577.50
2016-01-22	460	470	460	470	6,000	587.50
2016-01-21	460	468	460	468	2,000	585
2016-01-20	457	460	456	456	9,000	570
2016-01-19	468	468	468	468	1,000	585
2016-01-18	463	469	461	469	4,000	586.25
2016-01-15	471	471	465	466	9,000	582.50
2016-01-14	462	465	462	463	4,000	578.75
2016-01-12	472	472	462	462	4,000	577.50
2016-01-08	472	474	472	472	5,000	590
2016-01-07	483	483	470	472	8,000	590
2016-01-06	490	490	483	483	6,000	603.75
2016-01-05	493	493	490	490	2,000	612.50
2016-01-04	496	496	493	493	3,000	616.25

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