カンロ(2216)の株価時系列情報
カンロ(2216)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2001/12/26 | 270 | 270 | 270 | 270 | 1,000 |
2001/12/25 | 269 | 270 | 269 | 270 | 2,000 |
2001/12/21 | 278 | 280 | 278 | 280 | 4,000 |
2001/12/20 | 278 | 278 | 277 | 277 | 3,000 |
2001/12/17 | 281 | 281 | 281 | 281 | 9,000 |
2001/12/14 | 277 | 277 | 276 | 276 | 3,000 |
2001/12/13 | 281 | 285 | 277 | 277 | 7,000 |
2001/12/12 | 287 | 287 | 287 | 287 | 1,000 |
2001/12/11 | 286 | 286 | 286 | 286 | 2,000 |
2001/12/10 | 282 | 282 | 282 | 282 | 4,000 |
2001/12/07 | 282 | 282 | 282 | 282 | 2,000 |
2001/12/06 | 275 | 282 | 275 | 282 | 4,000 |
2001/12/04 | 273 | 273 | 270 | 270 | 4,000 |
2001/11/29 | 268 | 268 | 268 | 268 | 2,000 |
2001/11/28 | 288 | 288 | 288 | 288 | 1,000 |
2001/11/26 | 288 | 288 | 288 | 288 | 3,000 |
2001/11/22 | 280 | 280 | 280 | 280 | 1,000 |
2001/11/15 | 282 | 282 | 282 | 282 | 9,000 |
2001/11/14 | 274 | 275 | 274 | 274 | 5,000 |
2001/11/12 | 266 | 266 | 266 | 266 | 1,000 |
2001/11/09 | 266 | 266 | 266 | 266 | 1,000 |
2001/11/07 | 265 | 265 | 265 | 265 | 5,000 |
2001/11/06 | 265 | 265 | 265 | 265 | 1,000 |
2001/11/05 | 265 | 265 | 265 | 265 | 2,000 |
2001/10/30 | 267 | 267 | 267 | 267 | 1,000 |
2001/10/29 | 267 | 267 | 267 | 267 | 2,000 |
2001/10/26 | 278 | 278 | 267 | 267 | 6,000 |
2001/10/25 | 261 | 261 | 261 | 261 | 1,000 |
2001/10/24 | 267 | 267 | 267 | 267 | 2,000 |
2001/10/22 | 269 | 269 | 269 | 269 | 1,000 |
2001/10/19 | 269 | 269 | 269 | 269 | 1,000 |
2001/10/17 | 267 | 267 | 261 | 261 | 10,000 |
2001/10/16 | 265 | 265 | 265 | 265 | 1,000 |
2001/10/15 | 283 | 283 | 283 | 283 | 9,000 |
2001/10/12 | 280 | 280 | 280 | 280 | 4,000 |
2001/10/10 | 260 | 285 | 260 | 285 | 6,000 |
2001/10/05 | 273 | 273 | 273 | 273 | 2,000 |
2001/10/04 | 272 | 272 | 272 | 272 | 1,000 |
2001/10/03 | 256 | 256 | 256 | 256 | 1,000 |
2001/10/02 | 257 | 257 | 257 | 257 | 2,000 |
2001/10/01 | 255 | 255 | 255 | 255 | 3,000 |
2001/09/28 | 257 | 257 | 257 | 257 | 1,000 |
2001/09/27 | 259 | 259 | 258 | 258 | 3,000 |
2001/09/26 | 276 | 276 | 256 | 256 | 4,000 |
2001/09/21 | 255 | 255 | 255 | 255 | 1,000 |
2001/09/18 | 260 | 260 | 250 | 250 | 5,000 |
2001/09/17 | 289 | 289 | 260 | 260 | 9,000 |
2001/09/14 | 263 | 263 | 263 | 263 | 1,000 |
2001/09/13 | 262 | 262 | 262 | 262 | 4,000 |
2001/09/12 | 268 | 268 | 264 | 264 | 2,000 |
2001/09/11 | 265 | 265 | 265 | 265 | 1,000 |
2001/09/07 | 265 | 265 | 265 | 265 | 1,000 |
2001/09/05 | 264 | 264 | 264 | 264 | 1,000 |
2001/08/31 | 264 | 264 | 264 | 264 | 1,000 |
2001/08/29 | 275 | 275 | 275 | 275 | 1,000 |
2001/08/28 | 264 | 264 | 263 | 263 | 3,000 |
2001/08/27 | 280 | 280 | 279 | 279 | 2,000 |
2001/08/24 | 280 | 280 | 280 | 280 | 2,000 |
2001/08/20 | 270 | 270 | 270 | 270 | 1,000 |
2001/08/17 | 269 | 269 | 269 | 269 | 1,000 |
2001/08/15 | 279 | 279 | 279 | 279 | 8,000 |
2001/08/13 | 270 | 270 | 266 | 266 | 2,000 |
2001/08/09 | 270 | 270 | 270 | 270 | 2,000 |
2001/08/07 | 257 | 257 | 257 | 257 | 1,000 |
2001/08/06 | 261 | 261 | 256 | 256 | 5,000 |
2001/08/03 | 261 | 261 | 261 | 261 | 1,000 |
2001/08/02 | 260 | 260 | 260 | 260 | 1,000 |
2001/08/01 | 255 | 255 | 255 | 255 | 1,000 |
2001/07/31 | 265 | 265 | 265 | 265 | 2,000 |
2001/07/26 | 284 | 284 | 284 | 284 | 3,000 |
2001/07/17 | 270 | 270 | 270 | 270 | 1,000 |
2001/07/16 | 287 | 287 | 287 | 287 | 9,000 |
2001/07/10 | 269 | 269 | 269 | 269 | 2,000 |
2001/07/09 | 279 | 279 | 266 | 266 | 2,000 |
2001/07/06 | 280 | 280 | 280 | 280 | 5,000 |
2001/07/05 | 275 | 275 | 275 | 275 | 1,000 |
2001/07/02 | 260 | 290 | 260 | 290 | 8,000 |
2001/06/28 | 262 | 262 | 256 | 256 | 2,000 |
2001/06/26 | 269 | 269 | 269 | 269 | 3,000 |
2001/06/25 | 265 | 265 | 265 | 265 | 2,000 |
2001/06/22 | 257 | 257 | 257 | 257 | 3,000 |
2001/06/21 | 257 | 257 | 257 | 257 | 1,000 |
2001/06/15 | 252 | 255 | 252 | 252 | 19,000 |
2001/06/14 | 251 | 254 | 250 | 254 | 10,000 |
2001/06/13 | 242 | 248 | 242 | 248 | 54,000 |
2001/06/07 | 265 | 279 | 265 | 279 | 2,000 |
2001/06/06 | 265 | 265 | 260 | 260 | 7,000 |
2001/06/05 | 266 | 266 | 260 | 260 | 6,000 |
2001/05/31 | 273 | 273 | 273 | 273 | 1,000 |
2001/05/28 | 288 | 288 | 288 | 288 | 1,000 |
2001/05/25 | 284 | 284 | 284 | 284 | 2,000 |
2001/05/15 | 288 | 288 | 287 | 288 | 10,000 |
2001/05/14 | 287 | 287 | 287 | 287 | 1,000 |
2001/05/07 | 285 | 286 | 285 | 286 | 2,000 |
2001/05/02 | 285 | 285 | 285 | 285 | 1,000 |
2001/04/27 | 266 | 266 | 266 | 266 | 1,000 |
2001/04/26 | 286 | 286 | 286 | 286 | 3,000 |
2001/04/25 | 280 | 280 | 280 | 280 | 1,000 |
2001/04/19 | 272 | 280 | 272 | 280 | 3,000 |
2001/04/18 | 272 | 272 | 272 | 272 | 1,000 |
2001/04/16 | 288 | 288 | 288 | 288 | 17,000 |
2001/04/13 | 266 | 266 | 266 | 266 | 2,000 |
2001/04/12 | 270 | 270 | 270 | 270 | 1,000 |
2001/04/11 | 269 | 269 | 265 | 265 | 9,000 |
2001/04/09 | 268 | 268 | 268 | 268 | 2,000 |
2001/04/06 | 268 | 268 | 268 | 268 | 1,000 |
2001/04/02 | 262 | 262 | 262 | 262 | 1,000 |
2001/03/28 | 260 | 260 | 260 | 260 | 1,000 |
2001/03/27 | 260 | 260 | 260 | 260 | 4,000 |
2001/03/26 | 264 | 264 | 264 | 264 | 7,000 |
2001/03/22 | 264 | 264 | 264 | 264 | 1,000 |
2001/03/21 | 264 | 265 | 264 | 265 | 2,000 |
2001/03/19 | 264 | 264 | 264 | 264 | 1,000 |
2001/03/16 | 261 | 264 | 260 | 264 | 6,000 |
2001/03/15 | 267 | 267 | 261 | 261 | 13,000 |
2001/03/14 | 264 | 267 | 264 | 265 | 10,000 |
2001/03/13 | 267 | 267 | 267 | 267 | 2,000 |
2001/03/12 | 263 | 263 | 263 | 263 | 3,000 |
2001/03/08 | 268 | 268 | 261 | 261 | 3,000 |
2001/03/07 | 260 | 260 | 260 | 260 | 1,000 |
2001/03/02 | 260 | 260 | 257 | 257 | 3,000 |
2001/02/28 | 260 | 260 | 256 | 256 | 3,000 |
2001/02/27 | 268 | 268 | 268 | 268 | 4,000 |
2001/02/22 | 260 | 260 | 260 | 260 | 1,000 |
2001/02/21 | 260 | 260 | 260 | 260 | 1,000 |
2001/02/19 | 258 | 258 | 258 | 258 | 1,000 |
2001/02/16 | 260 | 260 | 260 | 260 | 3,000 |
2001/02/15 | 262 | 262 | 262 | 262 | 9,000 |
2001/02/14 | 260 | 262 | 260 | 262 | 4,000 |
2001/02/13 | 260 | 260 | 260 | 260 | 3,000 |
2001/02/09 | 255 | 255 | 255 | 255 | 1,000 |
2001/02/08 | 250 | 260 | 250 | 260 | 10,000 |
2001/02/06 | 254 | 259 | 254 | 259 | 2,000 |
2001/02/05 | 258 | 258 | 257 | 257 | 5,000 |
2001/02/02 | 260 | 260 | 260 | 260 | 2,000 |
2001/02/01 | 260 | 260 | 260 | 260 | 2,000 |
2001/01/31 | 260 | 260 | 260 | 260 | 5,000 |
2001/01/30 | 260 | 260 | 260 | 260 | 6,000 |
2001/01/29 | 266 | 266 | 266 | 266 | 1,000 |
2001/01/26 | 270 | 270 | 270 | 270 | 5,000 |
2001/01/24 | 265 | 265 | 265 | 265 | 1,000 |
2001/01/19 | 272 | 272 | 272 | 272 | 1,000 |
2001/01/15 | 283 | 283 | 272 | 272 | 10,000 |
2001/01/12 | 272 | 272 | 272 | 272 | 14,000 |
2001/01/10 | 272 | 272 | 271 | 271 | 10,000 |
2001/01/09 | 271 | 271 | 271 | 271 | 1,000 |