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 |
|---|---|---|---|---|---|
| 1983/12/28 | 243 | 243 | 243 | 243 | 2,000 |
| 1983/12/27 | 244 | 244 | 244 | 244 | 1,000 |
| 1983/12/26 | 245 | 246 | 245 | 246 | 3,000 |
| 1983/12/24 | 238 | 244 | 238 | 243 | 8,000 |
| 1983/12/23 | 243 | 245 | 243 | 244 | 4,000 |
| 1983/12/22 | 246 | 246 | 243 | 243 | 10,000 |
| 1983/12/21 | 243 | 243 | 243 | 243 | 2,000 |
| 1983/12/19 | 244 | 244 | 244 | 244 | 1,000 |
| 1983/12/16 | 244 | 244 | 244 | 244 | 2,000 |
| 1983/12/15 | 243 | 247 | 243 | 247 | 5,000 |
| 1983/12/14 | 248 | 248 | 247 | 247 | 5,000 |
| 1983/12/13 | 249 | 249 | 249 | 249 | 3,000 |
| 1983/12/12 | 246 | 249 | 246 | 249 | 6,000 |
| 1983/12/08 | 249 | 249 | 249 | 249 | 1,000 |
| 1983/12/07 | 249 | 250 | 249 | 250 | 2,000 |
| 1983/12/06 | 249 | 249 | 249 | 249 | 1,000 |
| 1983/12/05 | 254 | 254 | 254 | 254 | 1,000 |
| 1983/12/02 | 257 | 257 | 257 | 257 | 4,000 |
| 1983/12/01 | 258 | 258 | 258 | 258 | 1,000 |
| 1983/11/30 | 258 | 258 | 258 | 258 | 5,000 |
| 1983/11/29 | 260 | 260 | 255 | 259 | 16,000 |
| 1983/11/28 | 264 | 264 | 260 | 260 | 15,000 |
| 1983/11/26 | 253 | 260 | 252 | 255 | 28,000 |
| 1983/11/25 | 245 | 252 | 241 | 252 | 48,000 |
| 1983/11/24 | 245 | 245 | 245 | 245 | 8,000 |
| 1983/11/22 | 240 | 245 | 240 | 245 | 17,000 |
| 1983/11/21 | 240 | 240 | 240 | 240 | 4,000 |
| 1983/11/19 | 236 | 240 | 236 | 240 | 2,000 |
| 1983/11/17 | 240 | 240 | 240 | 240 | 14,000 |
| 1983/11/16 | 235 | 235 | 235 | 235 | 3,000 |
| 1983/11/14 | 235 | 235 | 235 | 235 | 5,000 |
| 1983/11/11 | 233 | 233 | 233 | 233 | 1,000 |
| 1983/11/10 | 233 | 240 | 233 | 240 | 4,000 |
| 1983/11/09 | 239 | 239 | 239 | 239 | 6,000 |
| 1983/11/08 | 236 | 240 | 236 | 240 | 9,000 |
| 1983/11/07 | 238 | 238 | 238 | 238 | 2,000 |
| 1983/11/05 | 238 | 238 | 238 | 238 | 11,000 |
| 1983/10/29 | 230 | 230 | 230 | 230 | 2,000 |
| 1983/10/28 | 235 | 235 | 230 | 235 | 6,000 |
| 1983/10/26 | 233 | 235 | 233 | 235 | 8,000 |
| 1983/10/24 | 233 | 233 | 233 | 233 | 1,000 |
| 1983/10/20 | 233 | 238 | 233 | 233 | 9,000 |
| 1983/10/19 | 233 | 233 | 233 | 233 | 3,000 |
| 1983/10/18 | 237 | 238 | 237 | 238 | 8,000 |
| 1983/10/17 | 232 | 232 | 232 | 232 | 2,000 |
| 1983/10/15 | 237 | 237 | 230 | 230 | 12,000 |
| 1983/10/14 | 238 | 238 | 238 | 238 | 1,000 |
| 1983/10/06 | 235 | 235 | 230 | 230 | 3,000 |
| 1983/10/05 | 227 | 235 | 227 | 235 | 2,000 |
| 1983/10/04 | 220 | 220 | 220 | 220 | 2,000 |
| 1983/10/03 | 235 | 235 | 234 | 235 | 4,000 |
| 1983/10/01 | 237 | 237 | 235 | 235 | 7,000 |
| 1983/09/29 | 237 | 238 | 237 | 238 | 2,000 |
| 1983/09/28 | 239 | 239 | 239 | 239 | 4,000 |
| 1983/09/26 | 240 | 240 | 240 | 240 | 7,000 |
| 1983/09/22 | 230 | 240 | 230 | 240 | 6,000 |
| 1983/09/21 | 239 | 239 | 235 | 235 | 6,000 |
| 1983/09/20 | 235 | 237 | 230 | 237 | 5,000 |
| 1983/09/14 | 227 | 227 | 227 | 227 | 2,000 |
| 1983/09/13 | 239 | 239 | 239 | 239 | 4,000 |
| 1983/09/12 | 226 | 233 | 226 | 233 | 4,000 |
| 1983/09/08 | 220 | 220 | 220 | 220 | 13,000 |
| 1983/09/07 | 222 | 222 | 220 | 220 | 5,000 |
| 1983/09/06 | 225 | 225 | 225 | 225 | 2,000 |
| 1983/09/05 | 230 | 230 | 230 | 230 | 1,000 |
| 1983/09/02 | 230 | 230 | 230 | 230 | 1,000 |
| 1983/09/01 | 230 | 230 | 230 | 230 | 2,000 |
| 1983/08/29 | 238 | 238 | 238 | 238 | 2,000 |
| 1983/08/27 | 239 | 240 | 239 | 239 | 4,000 |
| 1983/08/26 | 235 | 235 | 235 | 235 | 12,000 |
| 1983/08/25 | 221 | 221 | 220 | 220 | 4,000 |
| 1983/08/24 | 222 | 222 | 220 | 220 | 10,000 |
| 1983/08/22 | 220 | 220 | 220 | 220 | 3,000 |
| 1983/08/19 | 226 | 226 | 226 | 226 | 1,000 |
| 1983/08/18 | 226 | 226 | 226 | 226 | 1,000 |
| 1983/08/17 | 228 | 229 | 227 | 227 | 5,000 |
| 1983/08/16 | 228 | 228 | 228 | 228 | 5,000 |
| 1983/08/15 | 230 | 230 | 230 | 230 | 1,000 |
| 1983/08/12 | 229 | 230 | 229 | 230 | 4,000 |
| 1983/08/11 | 230 | 230 | 228 | 228 | 3,000 |
| 1983/08/10 | 230 | 230 | 230 | 230 | 1,000 |
| 1983/08/08 | 230 | 230 | 230 | 230 | 1,000 |
| 1983/08/06 | 230 | 230 | 230 | 230 | 3,000 |
| 1983/08/05 | 231 | 231 | 231 | 231 | 2,000 |
| 1983/08/04 | 231 | 231 | 231 | 231 | 2,000 |
| 1983/08/02 | 230 | 230 | 230 | 230 | 5,000 |
| 1983/07/30 | 231 | 231 | 231 | 231 | 1,000 |
| 1983/07/28 | 231 | 231 | 231 | 231 | 1,000 |
| 1983/07/27 | 230 | 230 | 229 | 230 | 17,000 |
| 1983/07/26 | 230 | 235 | 230 | 235 | 17,000 |
| 1983/07/23 | 235 | 235 | 235 | 235 | 3,000 |
| 1983/07/22 | 235 | 235 | 235 | 235 | 5,000 |
| 1983/07/20 | 236 | 240 | 236 | 240 | 6,000 |
| 1983/07/18 | 235 | 235 | 235 | 235 | 4,000 |
| 1983/07/15 | 233 | 233 | 233 | 233 | 2,000 |
| 1983/07/13 | 231 | 231 | 231 | 231 | 3,000 |
| 1983/07/11 | 232 | 232 | 231 | 231 | 2,000 |
| 1983/07/09 | 230 | 230 | 230 | 230 | 17,000 |
| 1983/07/07 | 239 | 240 | 239 | 240 | 3,000 |
| 1983/07/06 | 238 | 240 | 230 | 240 | 17,000 |
| 1983/07/05 | 232 | 233 | 232 | 233 | 2,000 |
| 1983/07/01 | 238 | 238 | 238 | 238 | 7,000 |
| 1983/06/29 | 238 | 238 | 238 | 238 | 2,000 |
| 1983/06/27 | 240 | 240 | 235 | 239 | 5,000 |
| 1983/06/25 | 238 | 238 | 238 | 238 | 3,000 |
| 1983/06/24 | 238 | 238 | 238 | 238 | 3,000 |
| 1983/06/23 | 232 | 238 | 232 | 238 | 5,000 |
| 1983/06/22 | 232 | 238 | 230 | 230 | 15,000 |
| 1983/06/21 | 232 | 232 | 232 | 232 | 8,000 |
| 1983/06/20 | 231 | 231 | 231 | 231 | 2,000 |
| 1983/06/17 | 236 | 236 | 231 | 231 | 8,000 |
| 1983/06/16 | 239 | 239 | 239 | 239 | 1,000 |
| 1983/06/14 | 240 | 240 | 240 | 240 | 5,000 |
| 1983/06/13 | 231 | 235 | 231 | 235 | 4,000 |
| 1983/06/11 | 231 | 235 | 230 | 235 | 4,000 |
| 1983/06/06 | 235 | 235 | 230 | 230 | 5,000 |
| 1983/06/03 | 239 | 239 | 239 | 239 | 3,000 |
| 1983/06/01 | 245 | 245 | 245 | 245 | 1,000 |
| 1983/05/30 | 245 | 245 | 245 | 245 | 1,000 |
| 1983/05/27 | 248 | 249 | 248 | 249 | 4,000 |
| 1983/05/26 | 254 | 254 | 249 | 249 | 8,000 |
| 1983/05/25 | 240 | 255 | 239 | 255 | 33,000 |
| 1983/05/24 | 234 | 240 | 234 | 240 | 30,000 |
| 1983/05/23 | 228 | 228 | 228 | 228 | 2,000 |
| 1983/05/20 | 234 | 236 | 234 | 236 | 11,000 |
| 1983/05/19 | 229 | 229 | 228 | 228 | 11,000 |
| 1983/05/17 | 227 | 227 | 226 | 227 | 11,000 |
| 1983/05/16 | 231 | 231 | 226 | 226 | 10,000 |
| 1983/05/14 | 234 | 234 | 230 | 230 | 9,000 |
| 1983/05/13 | 234 | 234 | 234 | 234 | 4,000 |
| 1983/05/12 | 239 | 239 | 232 | 234 | 14,000 |
| 1983/05/11 | 235 | 240 | 231 | 240 | 23,000 |
| 1983/05/10 | 231 | 231 | 231 | 231 | 2,000 |
| 1983/05/09 | 230 | 230 | 230 | 230 | 2,000 |
| 1983/05/07 | 230 | 235 | 230 | 235 | 5,000 |
| 1983/05/06 | 230 | 230 | 230 | 230 | 1,000 |
| 1983/05/02 | 231 | 231 | 230 | 230 | 16,000 |
| 1983/04/30 | 235 | 235 | 235 | 235 | 2,000 |
| 1983/04/28 | 235 | 235 | 235 | 235 | 5,000 |
| 1983/04/25 | 235 | 240 | 230 | 230 | 7,000 |
| 1983/04/22 | 235 | 235 | 235 | 235 | 1,000 |
| 1983/04/20 | 232 | 232 | 230 | 230 | 8,000 |
| 1983/04/19 | 240 | 240 | 230 | 232 | 5,000 |
| 1983/04/18 | 240 | 240 | 239 | 240 | 10,000 |
| 1983/04/15 | 245 | 245 | 240 | 240 | 9,000 |
| 1983/04/14 | 235 | 245 | 235 | 240 | 33,000 |
| 1983/04/13 | 231 | 235 | 231 | 235 | 9,000 |
| 1983/04/12 | 232 | 235 | 232 | 235 | 6,000 |
| 1983/04/11 | 230 | 231 | 230 | 231 | 5,000 |
| 1983/04/08 | 236 | 236 | 228 | 228 | 7,000 |
| 1983/04/07 | 231 | 235 | 231 | 235 | 3,000 |
| 1983/04/05 | 228 | 228 | 228 | 228 | 1,000 |
| 1983/04/04 | 230 | 230 | 226 | 226 | 6,000 |
| 1983/04/02 | 226 | 226 | 226 | 226 | 5,000 |
| 1983/04/01 | 226 | 230 | 225 | 225 | 5,000 |
| 1983/03/31 | 220 | 225 | 220 | 225 | 3,000 |
| 1983/03/30 | 225 | 225 | 225 | 225 | 2,000 |
| 1983/03/29 | 233 | 233 | 230 | 230 | 8,000 |
| 1983/03/28 | 233 | 234 | 230 | 230 | 4,000 |
| 1983/03/26 | 234 | 234 | 234 | 234 | 3,000 |
| 1983/03/25 | 234 | 234 | 234 | 234 | 3,000 |
| 1983/03/23 | 236 | 236 | 236 | 236 | 9,000 |
| 1983/03/22 | 221 | 238 | 221 | 237 | 9,000 |
| 1983/03/18 | 228 | 228 | 220 | 220 | 6,000 |
| 1983/03/17 | 230 | 230 | 228 | 228 | 9,000 |
| 1983/03/16 | 236 | 237 | 235 | 235 | 11,000 |
| 1983/03/15 | 229 | 235 | 229 | 235 | 23,000 |
| 1983/03/14 | 230 | 230 | 228 | 228 | 15,000 |
| 1983/03/12 | 227 | 228 | 224 | 228 | 11,000 |
| 1983/03/11 | 222 | 230 | 221 | 221 | 11,000 |
| 1983/03/10 | 211 | 220 | 211 | 220 | 10,000 |
| 1983/03/08 | 207 | 207 | 207 | 207 | 4,000 |
| 1983/03/07 | 208 | 208 | 208 | 208 | 1,000 |
| 1983/03/04 | 210 | 210 | 210 | 210 | 3,000 |
| 1983/03/03 | 210 | 210 | 210 | 210 | 3,000 |
| 1983/02/24 | 192 | 192 | 191 | 191 | 5,000 |
| 1983/02/23 | 191 | 191 | 191 | 191 | 2,000 |
| 1983/02/22 | 200 | 200 | 195 | 195 | 4,000 |
| 1983/02/15 | 191 | 191 | 191 | 191 | 1,000 |
| 1983/02/14 | 195 | 195 | 195 | 195 | 1,000 |
| 1983/02/10 | 195 | 195 | 190 | 190 | 2,000 |
| 1983/02/09 | 197 | 198 | 197 | 197 | 4,000 |
| 1983/02/08 | 200 | 200 | 200 | 200 | 3,000 |
| 1983/02/03 | 210 | 210 | 210 | 210 | 4,000 |
| 1983/02/02 | 209 | 210 | 209 | 210 | 6,000 |
| 1983/01/29 | 200 | 210 | 200 | 210 | 4,000 |
| 1983/01/28 | 200 | 200 | 200 | 200 | 1,000 |
| 1983/01/27 | 200 | 200 | 200 | 200 | 4,000 |
| 1983/01/26 | 200 | 200 | 200 | 200 | 4,000 |
| 1983/01/25 | 195 | 195 | 195 | 195 | 1,000 |
| 1983/01/24 | 197 | 197 | 197 | 197 | 1,000 |
| 1983/01/20 | 197 | 197 | 197 | 197 | 1,000 |
| 1983/01/19 | 197 | 200 | 197 | 200 | 4,000 |
| 1983/01/18 | 200 | 200 | 200 | 200 | 4,000 |
| 1983/01/17 | 197 | 200 | 197 | 200 | 3,000 |
| 1983/01/12 | 200 | 200 | 200 | 200 | 1,000 |
| 1983/01/11 | 200 | 200 | 200 | 200 | 1,000 |
| 1983/01/07 | 200 | 200 | 200 | 200 | 6,000 |