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 |
|---|---|---|---|---|---|
| 1984/12/25 | 294 | 294 | 290 | 290 | 6,000 |
| 1984/12/24 | 291 | 300 | 290 | 295 | 7,000 |
| 1984/12/22 | 290 | 290 | 290 | 290 | 5,000 |
| 1984/12/21 | 293 | 293 | 293 | 293 | 10,000 |
| 1984/12/20 | 293 | 300 | 293 | 293 | 5,000 |
| 1984/12/19 | 293 | 293 | 293 | 293 | 3,000 |
| 1984/12/18 | 291 | 293 | 291 | 293 | 3,000 |
| 1984/12/15 | 290 | 290 | 290 | 290 | 6,000 |
| 1984/12/13 | 292 | 292 | 290 | 290 | 12,000 |
| 1984/12/12 | 291 | 292 | 291 | 292 | 3,000 |
| 1984/12/11 | 292 | 292 | 291 | 292 | 6,000 |
| 1984/12/10 | 294 | 294 | 290 | 290 | 22,000 |
| 1984/12/07 | 299 | 299 | 290 | 292 | 18,000 |
| 1984/12/06 | 296 | 296 | 291 | 296 | 13,000 |
| 1984/12/05 | 297 | 297 | 290 | 290 | 5,000 |
| 1984/12/04 | 298 | 300 | 298 | 298 | 3,000 |
| 1984/12/03 | 300 | 300 | 300 | 300 | 1,000 |
| 1984/11/26 | 299 | 300 | 299 | 300 | 3,000 |
| 1984/11/15 | 300 | 300 | 300 | 300 | 6,000 |
| 1984/11/07 | 309 | 309 | 309 | 309 | 1,000 |
| 1984/11/06 | 309 | 313 | 309 | 313 | 13,000 |
| 1984/11/05 | 309 | 309 | 309 | 309 | 3,000 |
| 1984/11/02 | 309 | 309 | 309 | 309 | 1,000 |
| 1984/11/01 | 300 | 300 | 300 | 300 | 2,000 |
| 1984/10/31 | 310 | 310 | 309 | 309 | 2,000 |
| 1984/10/30 | 305 | 309 | 305 | 309 | 6,000 |
| 1984/10/29 | 314 | 314 | 313 | 313 | 6,000 |
| 1984/10/27 | 314 | 314 | 314 | 314 | 8,000 |
| 1984/10/26 | 305 | 314 | 305 | 305 | 16,000 |
| 1984/10/25 | 305 | 309 | 305 | 309 | 3,000 |
| 1984/10/23 | 286 | 290 | 286 | 290 | 4,000 |
| 1984/10/22 | 295 | 295 | 290 | 290 | 2,000 |
| 1984/10/19 | 299 | 299 | 295 | 295 | 10,000 |
| 1984/10/18 | 297 | 297 | 297 | 297 | 1,000 |
| 1984/10/17 | 296 | 296 | 296 | 296 | 1,000 |
| 1984/10/15 | 296 | 296 | 296 | 296 | 2,000 |
| 1984/10/12 | 302 | 302 | 295 | 295 | 3,000 |
| 1984/10/11 | 305 | 305 | 305 | 305 | 3,000 |
| 1984/10/09 | 299 | 299 | 295 | 295 | 20,000 |
| 1984/10/08 | 299 | 299 | 299 | 299 | 8,000 |
| 1984/10/03 | 314 | 314 | 314 | 314 | 2,000 |
| 1984/10/01 | 309 | 315 | 309 | 315 | 15,000 |
| 1984/09/28 | 307 | 309 | 307 | 309 | 11,000 |
| 1984/09/27 | 297 | 297 | 297 | 297 | 12,000 |
| 1984/09/26 | 307 | 307 | 307 | 307 | 4,000 |
| 1984/09/22 | 307 | 312 | 307 | 312 | 5,000 |
| 1984/09/21 | 303 | 312 | 303 | 312 | 4,000 |
| 1984/09/20 | 302 | 303 | 302 | 303 | 13,000 |
| 1984/09/19 | 303 | 303 | 303 | 303 | 2,000 |
| 1984/09/18 | 317 | 318 | 316 | 316 | 6,000 |
| 1984/09/17 | 317 | 317 | 317 | 317 | 2,000 |
| 1984/09/14 | 312 | 312 | 312 | 312 | 2,000 |
| 1984/09/13 | 312 | 312 | 312 | 312 | 1,000 |
| 1984/09/11 | 302 | 302 | 302 | 302 | 1,000 |
| 1984/09/06 | 304 | 304 | 304 | 304 | 9,000 |
| 1984/09/05 | 321 | 321 | 321 | 321 | 2,000 |
| 1984/09/04 | 316 | 326 | 316 | 326 | 4,000 |
| 1984/09/03 | 310 | 321 | 310 | 321 | 11,000 |
| 1984/08/31 | 303 | 325 | 303 | 325 | 13,000 |
| 1984/08/29 | 302 | 302 | 302 | 302 | 1,000 |
| 1984/08/28 | 302 | 302 | 302 | 302 | 4,000 |
| 1984/08/27 | 308 | 308 | 308 | 308 | 1,000 |
| 1984/08/23 | 305 | 305 | 301 | 301 | 21,000 |
| 1984/08/21 | 318 | 318 | 318 | 318 | 1,000 |
| 1984/08/16 | 303 | 303 | 303 | 303 | 1,000 |
| 1984/08/14 | 302 | 302 | 302 | 302 | 4,000 |
| 1984/08/13 | 303 | 303 | 302 | 302 | 2,000 |
| 1984/08/10 | 303 | 303 | 303 | 303 | 10,000 |
| 1984/08/09 | 306 | 310 | 306 | 310 | 15,000 |
| 1984/08/08 | 308 | 308 | 307 | 308 | 12,000 |
| 1984/08/07 | 310 | 310 | 307 | 307 | 4,000 |
| 1984/08/06 | 310 | 310 | 310 | 310 | 1,000 |
| 1984/08/04 | 320 | 320 | 315 | 315 | 6,000 |
| 1984/08/03 | 330 | 330 | 330 | 330 | 8,000 |
| 1984/08/02 | 325 | 345 | 325 | 345 | 10,000 |
| 1984/08/01 | 320 | 320 | 320 | 320 | 37,000 |
| 1984/07/31 | 330 | 330 | 330 | 330 | 21,000 |
| 1984/07/28 | 329 | 329 | 329 | 329 | 5,000 |
| 1984/07/26 | 343 | 343 | 343 | 343 | 2,000 |
| 1984/07/25 | 333 | 347 | 333 | 347 | 10,000 |
| 1984/07/20 | 327 | 328 | 327 | 328 | 2,000 |
| 1984/07/19 | 335 | 338 | 330 | 330 | 14,000 |
| 1984/07/18 | 335 | 340 | 335 | 340 | 7,000 |
| 1984/07/17 | 340 | 340 | 340 | 340 | 3,000 |
| 1984/07/16 | 345 | 345 | 345 | 345 | 12,000 |
| 1984/07/13 | 340 | 345 | 336 | 340 | 53,000 |
| 1984/07/12 | 340 | 340 | 340 | 340 | 18,000 |
| 1984/07/11 | 346 | 346 | 339 | 340 | 11,000 |
| 1984/07/09 | 350 | 350 | 350 | 350 | 4,000 |
| 1984/07/07 | 355 | 355 | 355 | 355 | 8,000 |
| 1984/07/06 | 345 | 355 | 345 | 355 | 16,000 |
| 1984/07/05 | 339 | 345 | 339 | 340 | 18,000 |
| 1984/07/04 | 351 | 351 | 340 | 340 | 4,000 |
| 1984/07/03 | 356 | 356 | 349 | 351 | 21,000 |
| 1984/07/02 | 341 | 354 | 340 | 354 | 39,000 |
| 1984/06/30 | 340 | 340 | 335 | 335 | 25,000 |
| 1984/06/29 | 325 | 339 | 325 | 339 | 14,000 |
| 1984/06/27 | 319 | 325 | 319 | 325 | 16,000 |
| 1984/06/26 | 330 | 335 | 324 | 324 | 16,000 |
| 1984/06/25 | 335 | 335 | 330 | 330 | 11,000 |
| 1984/06/23 | 335 | 335 | 335 | 335 | 2,000 |
| 1984/06/22 | 343 | 343 | 337 | 337 | 9,000 |
| 1984/06/20 | 340 | 344 | 340 | 344 | 2,000 |
| 1984/06/19 | 331 | 331 | 331 | 331 | 1,000 |
| 1984/06/16 | 340 | 340 | 340 | 340 | 5,000 |
| 1984/06/15 | 332 | 345 | 332 | 345 | 13,000 |
| 1984/06/14 | 336 | 347 | 336 | 347 | 17,000 |
| 1984/06/13 | 331 | 336 | 331 | 336 | 22,000 |
| 1984/06/12 | 337 | 337 | 337 | 337 | 6,000 |
| 1984/06/11 | 347 | 347 | 347 | 347 | 4,000 |
| 1984/06/08 | 335 | 348 | 335 | 348 | 4,000 |
| 1984/06/07 | 347 | 347 | 330 | 330 | 8,000 |
| 1984/06/05 | 357 | 357 | 357 | 357 | 4,000 |
| 1984/06/04 | 354 | 357 | 349 | 357 | 5,000 |
| 1984/06/02 | 363 | 363 | 359 | 359 | 28,000 |
| 1984/06/01 | 358 | 365 | 351 | 363 | 166,000 |
| 1984/05/31 | 344 | 360 | 344 | 354 | 77,000 |
| 1984/05/30 | 336 | 345 | 335 | 344 | 75,000 |
| 1984/05/29 | 335 | 340 | 335 | 335 | 8,000 |
| 1984/05/28 | 339 | 339 | 335 | 335 | 9,000 |
| 1984/05/26 | 335 | 339 | 332 | 339 | 30,000 |
| 1984/05/25 | 330 | 339 | 330 | 339 | 52,000 |
| 1984/05/24 | 329 | 334 | 329 | 330 | 7,000 |
| 1984/05/23 | 330 | 335 | 325 | 335 | 36,000 |
| 1984/05/22 | 339 | 339 | 330 | 339 | 16,000 |
| 1984/05/21 | 340 | 344 | 338 | 340 | 9,000 |
| 1984/05/19 | 339 | 339 | 329 | 338 | 38,000 |
| 1984/05/18 | 330 | 344 | 330 | 344 | 39,000 |
| 1984/05/17 | 345 | 347 | 335 | 335 | 201,000 |
| 1984/05/16 | 340 | 342 | 334 | 340 | 43,000 |
| 1984/05/15 | 347 | 347 | 335 | 338 | 82,000 |
| 1984/05/14 | 342 | 347 | 330 | 342 | 164,000 |
| 1984/05/11 | 329 | 342 | 325 | 334 | 226,000 |
| 1984/05/10 | 291 | 309 | 291 | 309 | 35,000 |
| 1984/05/01 | 300 | 300 | 300 | 300 | 1,000 |
| 1984/04/28 | 295 | 295 | 295 | 295 | 5,000 |
| 1984/04/27 | 280 | 295 | 280 | 295 | 6,000 |
| 1984/04/26 | 298 | 298 | 295 | 295 | 9,000 |
| 1984/04/25 | 295 | 295 | 295 | 295 | 2,000 |
| 1984/04/20 | 295 | 300 | 295 | 300 | 8,000 |
| 1984/04/17 | 295 | 305 | 295 | 305 | 6,000 |
| 1984/04/16 | 309 | 309 | 300 | 300 | 8,000 |
| 1984/04/13 | 309 | 309 | 309 | 309 | 1,000 |
| 1984/04/12 | 299 | 310 | 299 | 310 | 29,000 |
| 1984/04/11 | 299 | 304 | 299 | 304 | 5,000 |
| 1984/04/10 | 304 | 304 | 304 | 304 | 1,000 |
| 1984/04/09 | 304 | 304 | 304 | 304 | 1,000 |
| 1984/04/06 | 297 | 307 | 297 | 305 | 20,000 |
| 1984/04/05 | 304 | 307 | 296 | 307 | 39,000 |
| 1984/04/04 | 296 | 304 | 291 | 304 | 31,000 |
| 1984/04/03 | 303 | 303 | 301 | 301 | 7,000 |
| 1984/04/02 | 307 | 307 | 307 | 307 | 3,000 |
| 1984/03/31 | 305 | 310 | 300 | 309 | 18,000 |
| 1984/03/30 | 291 | 304 | 291 | 304 | 24,000 |
| 1984/03/28 | 306 | 310 | 306 | 306 | 27,000 |
| 1984/03/27 | 307 | 307 | 297 | 306 | 6,000 |
| 1984/03/26 | 303 | 310 | 303 | 309 | 9,000 |
| 1984/03/24 | 305 | 309 | 305 | 309 | 8,000 |
| 1984/03/23 | 305 | 305 | 305 | 305 | 69,000 |
| 1984/03/22 | 300 | 305 | 300 | 305 | 4,000 |
| 1984/03/21 | 287 | 295 | 287 | 295 | 10,000 |
| 1984/03/15 | 300 | 307 | 300 | 307 | 10,000 |
| 1984/03/14 | 300 | 306 | 300 | 306 | 8,000 |
| 1984/03/13 | 294 | 302 | 294 | 302 | 9,000 |
| 1984/03/09 | 290 | 305 | 290 | 304 | 10,000 |
| 1984/03/08 | 282 | 289 | 282 | 289 | 3,000 |
| 1984/03/07 | 281 | 289 | 281 | 281 | 9,000 |
| 1984/03/06 | 290 | 290 | 280 | 280 | 8,000 |
| 1984/03/03 | 320 | 321 | 320 | 321 | 15,000 |
| 1984/03/02 | 309 | 324 | 309 | 320 | 96,000 |
| 1984/03/01 | 316 | 316 | 300 | 314 | 22,000 |
| 1984/02/29 | 310 | 318 | 308 | 318 | 35,000 |
| 1984/02/28 | 310 | 314 | 300 | 314 | 30,000 |
| 1984/02/27 | 310 | 312 | 309 | 312 | 14,000 |
| 1984/02/25 | 300 | 310 | 300 | 310 | 31,000 |
| 1984/02/24 | 305 | 309 | 298 | 300 | 36,000 |
| 1984/02/23 | 300 | 310 | 300 | 310 | 25,000 |
| 1984/02/22 | 302 | 312 | 302 | 312 | 26,000 |
| 1984/02/21 | 308 | 313 | 305 | 312 | 19,000 |
| 1984/02/20 | 306 | 318 | 305 | 318 | 27,000 |
| 1984/02/18 | 302 | 315 | 301 | 315 | 32,000 |
| 1984/02/17 | 302 | 306 | 297 | 306 | 68,000 |
| 1984/02/16 | 300 | 302 | 289 | 302 | 44,000 |
| 1984/02/15 | 301 | 305 | 290 | 297 | 99,000 |
| 1984/02/14 | 297 | 303 | 291 | 302 | 159,000 |
| 1984/02/13 | 284 | 295 | 280 | 295 | 101,000 |
| 1984/02/10 | 285 | 285 | 283 | 283 | 13,000 |
| 1984/02/09 | 286 | 286 | 276 | 280 | 33,000 |
| 1984/02/08 | 273 | 288 | 273 | 286 | 108,000 |
| 1984/02/07 | 278 | 278 | 268 | 268 | 15,000 |
| 1984/02/06 | 275 | 279 | 275 | 275 | 18,000 |
| 1984/02/04 | 265 | 270 | 265 | 270 | 6,000 |
| 1984/02/03 | 260 | 260 | 255 | 255 | 2,000 |
| 1984/02/02 | 260 | 260 | 260 | 260 | 8,000 |
| 1984/02/01 | 265 | 266 | 265 | 266 | 3,000 |
| 1984/01/31 | 265 | 270 | 265 | 265 | 3,000 |
| 1984/01/30 | 272 | 272 | 265 | 265 | 9,000 |
| 1984/01/27 | 278 | 280 | 277 | 277 | 26,000 |
| 1984/01/26 | 276 | 280 | 275 | 278 | 19,000 |
| 1984/01/25 | 281 | 281 | 275 | 275 | 35,000 |
| 1984/01/24 | 275 | 281 | 274 | 280 | 126,000 |
| 1984/01/23 | 266 | 278 | 262 | 275 | 108,000 |
| 1984/01/21 | 255 | 269 | 255 | 261 | 35,000 |
| 1984/01/20 | 250 | 255 | 250 | 255 | 8,000 |
| 1984/01/19 | 250 | 255 | 250 | 255 | 18,000 |
| 1984/01/18 | 251 | 251 | 250 | 251 | 7,000 |
| 1984/01/17 | 252 | 254 | 250 | 251 | 15,000 |
| 1984/01/13 | 257 | 258 | 250 | 250 | 46,000 |
| 1984/01/12 | 240 | 255 | 240 | 255 | 28,000 |
| 1984/01/11 | 237 | 240 | 237 | 240 | 6,000 |
| 1984/01/10 | 236 | 237 | 236 | 237 | 5,000 |
| 1984/01/06 | 243 | 243 | 243 | 243 | 2,000 |