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 |
|---|---|---|---|---|---|
| 1985/12/28 | 1,040 | 1,070 | 1,040 | 1,070 | 21,000 |
| 1985/12/27 | 1,010 | 1,040 | 1,010 | 1,040 | 25,000 |
| 1985/12/26 | 960 | 1,070 | 960 | 1,050 | 63,000 |
| 1985/12/25 | 951 | 980 | 951 | 980 | 24,000 |
| 1985/12/24 | 950 | 960 | 931 | 941 | 21,000 |
| 1985/12/23 | 938 | 960 | 937 | 960 | 13,000 |
| 1985/12/21 | 902 | 939 | 902 | 939 | 21,000 |
| 1985/12/20 | 904 | 904 | 904 | 904 | 6,000 |
| 1985/12/19 | 907 | 907 | 907 | 907 | 2,000 |
| 1985/12/18 | 910 | 910 | 909 | 909 | 4,000 |
| 1985/12/17 | 860 | 910 | 850 | 910 | 40,000 |
| 1985/12/16 | 880 | 880 | 860 | 860 | 32,000 |
| 1985/12/13 | 919 | 919 | 919 | 919 | 1,000 |
| 1985/12/12 | 925 | 925 | 910 | 920 | 29,000 |
| 1985/12/11 | 940 | 945 | 940 | 945 | 2,000 |
| 1985/12/10 | 959 | 960 | 959 | 960 | 3,000 |
| 1985/12/09 | 950 | 970 | 950 | 970 | 7,000 |
| 1985/12/07 | 929 | 940 | 929 | 940 | 18,000 |
| 1985/12/03 | 980 | 999 | 980 | 999 | 28,000 |
| 1985/12/02 | 971 | 1,000 | 971 | 1,000 | 8,000 |
| 1985/11/30 | 970 | 981 | 970 | 981 | 13,000 |
| 1985/11/29 | 1,000 | 1,000 | 980 | 1,000 | 12,000 |
| 1985/11/28 | 990 | 1,020 | 990 | 1,020 | 26,000 |
| 1985/11/27 | 1,000 | 1,040 | 1,000 | 1,000 | 26,000 |
| 1985/11/26 | 1,010 | 1,030 | 980 | 980 | 31,000 |
| 1985/11/25 | 1,010 | 1,020 | 1,010 | 1,020 | 5,000 |
| 1985/11/22 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 1985/11/21 | 1,050 | 1,050 | 1,040 | 1,040 | 12,000 |
| 1985/11/20 | 1,050 | 1,060 | 1,000 | 1,050 | 14,000 |
| 1985/11/19 | 1,040 | 1,040 | 1,040 | 1,040 | 10,000 |
| 1985/11/18 | 1,070 | 1,070 | 1,030 | 1,070 | 16,000 |
| 1985/11/16 | 1,030 | 1,080 | 1,030 | 1,080 | 36,000 |
| 1985/11/15 | 1,020 | 1,050 | 981 | 1,050 | 23,000 |
| 1985/11/14 | 1,030 | 1,040 | 1,010 | 1,010 | 14,000 |
| 1985/11/13 | 1,070 | 1,070 | 1,040 | 1,050 | 22,000 |
| 1985/11/12 | 1,060 | 1,090 | 1,020 | 1,070 | 77,000 |
| 1985/11/11 | 1,020 | 1,070 | 1,020 | 1,060 | 35,000 |
| 1985/11/08 | 1,030 | 1,040 | 1,000 | 1,040 | 14,000 |
| 1985/11/07 | 985 | 1,040 | 985 | 1,040 | 45,000 |
| 1985/11/06 | 995 | 995 | 995 | 995 | 1,000 |
| 1985/11/05 | 980 | 999 | 970 | 999 | 6,000 |
| 1985/11/02 | 1,010 | 1,020 | 1,000 | 1,000 | 36,000 |
| 1985/11/01 | 1,010 | 1,040 | 990 | 1,000 | 67,000 |
| 1985/10/31 | 1,020 | 1,030 | 990 | 1,010 | 41,000 |
| 1985/10/30 | 990 | 1,030 | 990 | 1,030 | 61,000 |
| 1985/10/29 | 960 | 1,000 | 960 | 1,000 | 58,000 |
| 1985/10/28 | 998 | 998 | 970 | 970 | 17,000 |
| 1985/10/26 | 966 | 999 | 966 | 999 | 17,000 |
| 1985/10/25 | 970 | 986 | 970 | 976 | 17,000 |
| 1985/10/24 | 960 | 984 | 960 | 984 | 6,000 |
| 1985/10/23 | 959 | 975 | 959 | 970 | 29,000 |
| 1985/10/22 | 969 | 969 | 969 | 969 | 8,000 |
| 1985/10/21 | 995 | 1,000 | 995 | 999 | 3,000 |
| 1985/10/19 | 1,000 | 1,010 | 994 | 995 | 8,000 |
| 1985/10/18 | 999 | 1,030 | 999 | 1,010 | 37,000 |
| 1985/10/17 | 1,010 | 1,010 | 1,000 | 1,010 | 35,000 |
| 1985/10/16 | 1,020 | 1,020 | 990 | 1,010 | 42,000 |
| 1985/10/15 | 950 | 1,020 | 939 | 1,020 | 45,000 |
| 1985/10/14 | 949 | 955 | 936 | 949 | 44,000 |
| 1985/10/11 | 950 | 955 | 943 | 955 | 11,000 |
| 1985/10/09 | 950 | 960 | 950 | 956 | 15,000 |
| 1985/10/08 | 990 | 990 | 961 | 961 | 13,000 |
| 1985/10/07 | 1,000 | 1,000 | 998 | 1,000 | 9,000 |
| 1985/10/05 | 980 | 998 | 980 | 998 | 21,000 |
| 1985/10/04 | 980 | 1,010 | 980 | 990 | 57,000 |
| 1985/10/03 | 981 | 981 | 950 | 961 | 35,000 |
| 1985/10/02 | 1,040 | 1,040 | 990 | 990 | 49,000 |
| 1985/10/01 | 970 | 1,040 | 970 | 1,040 | 130,000 |
| 1985/09/30 | 918 | 950 | 910 | 950 | 45,000 |
| 1985/09/28 | 909 | 910 | 896 | 908 | 40,000 |
| 1985/09/27 | 910 | 910 | 900 | 909 | 48,000 |
| 1985/09/26 | 920 | 920 | 900 | 910 | 32,000 |
| 1985/09/25 | 941 | 941 | 909 | 920 | 20,000 |
| 1985/09/24 | 939 | 946 | 939 | 941 | 12,000 |
| 1985/09/21 | 929 | 949 | 929 | 949 | 47,000 |
| 1985/09/20 | 899 | 930 | 890 | 930 | 58,000 |
| 1985/09/19 | 889 | 904 | 870 | 904 | 52,000 |
| 1985/09/18 | 860 | 896 | 855 | 890 | 39,000 |
| 1985/09/17 | 860 | 874 | 860 | 870 | 18,000 |
| 1985/09/13 | 884 | 884 | 870 | 880 | 35,000 |
| 1985/09/12 | 884 | 894 | 870 | 884 | 49,000 |
| 1985/09/11 | 841 | 885 | 830 | 885 | 96,000 |
| 1985/09/10 | 830 | 839 | 815 | 831 | 79,000 |
| 1985/09/09 | 860 | 865 | 839 | 840 | 38,000 |
| 1985/09/07 | 861 | 870 | 856 | 870 | 46,000 |
| 1985/09/06 | 809 | 860 | 809 | 860 | 70,000 |
| 1985/09/05 | 798 | 823 | 798 | 811 | 66,000 |
| 1985/09/04 | 750 | 810 | 750 | 808 | 72,000 |
| 1985/09/03 | 751 | 760 | 730 | 760 | 61,000 |
| 1985/09/02 | 750 | 765 | 750 | 750 | 15,000 |
| 1985/08/31 | 730 | 770 | 730 | 760 | 51,000 |
| 1985/08/30 | 745 | 746 | 704 | 740 | 82,000 |
| 1985/08/29 | 738 | 747 | 738 | 747 | 14,000 |
| 1985/08/28 | 760 | 764 | 748 | 748 | 40,000 |
| 1985/08/27 | 740 | 764 | 739 | 759 | 43,000 |
| 1985/08/26 | 787 | 790 | 750 | 760 | 63,000 |
| 1985/08/24 | 724 | 780 | 723 | 778 | 66,000 |
| 1985/08/23 | 691 | 714 | 690 | 714 | 92,000 |
| 1985/08/22 | 630 | 695 | 630 | 695 | 81,000 |
| 1985/08/21 | 625 | 630 | 611 | 628 | 40,000 |
| 1985/08/20 | 623 | 629 | 616 | 629 | 43,000 |
| 1985/08/19 | 614 | 624 | 613 | 624 | 30,000 |
| 1985/08/17 | 590 | 615 | 590 | 615 | 26,000 |
| 1985/08/16 | 600 | 600 | 590 | 591 | 7,000 |
| 1985/08/15 | 565 | 610 | 565 | 610 | 74,000 |
| 1985/08/14 | 577 | 585 | 575 | 575 | 7,000 |
| 1985/08/13 | 570 | 587 | 570 | 587 | 31,000 |
| 1985/08/12 | 561 | 580 | 561 | 570 | 11,000 |
| 1985/08/09 | 574 | 583 | 570 | 571 | 23,000 |
| 1985/08/08 | 574 | 574 | 574 | 574 | 1,000 |
| 1985/08/07 | 584 | 584 | 582 | 584 | 27,000 |
| 1985/08/06 | 560 | 585 | 560 | 585 | 45,000 |
| 1985/08/03 | 551 | 570 | 551 | 570 | 16,000 |
| 1985/08/02 | 569 | 573 | 560 | 572 | 17,000 |
| 1985/08/01 | 579 | 591 | 578 | 579 | 24,000 |
| 1985/07/31 | 551 | 589 | 550 | 589 | 115,000 |
| 1985/07/30 | 540 | 554 | 540 | 550 | 41,000 |
| 1985/07/29 | 550 | 565 | 550 | 550 | 9,000 |
| 1985/07/27 | 531 | 550 | 531 | 550 | 33,000 |
| 1985/07/26 | 540 | 540 | 530 | 530 | 10,000 |
| 1985/07/25 | 540 | 548 | 530 | 530 | 22,000 |
| 1985/07/23 | 530 | 569 | 530 | 569 | 80,000 |
| 1985/07/20 | 552 | 560 | 550 | 560 | 22,000 |
| 1985/07/19 | 559 | 560 | 559 | 560 | 4,000 |
| 1985/07/18 | 570 | 575 | 550 | 560 | 32,000 |
| 1985/07/17 | 559 | 573 | 554 | 572 | 89,000 |
| 1985/07/16 | 560 | 561 | 535 | 561 | 68,000 |
| 1985/07/15 | 530 | 550 | 520 | 550 | 47,000 |
| 1985/07/12 | 520 | 524 | 518 | 518 | 25,000 |
| 1985/07/11 | 524 | 530 | 519 | 520 | 67,000 |
| 1985/07/10 | 523 | 528 | 520 | 525 | 31,000 |
| 1985/07/09 | 529 | 529 | 515 | 525 | 86,000 |
| 1985/07/08 | 530 | 539 | 523 | 530 | 14,000 |
| 1985/07/06 | 523 | 539 | 522 | 539 | 141,000 |
| 1985/07/05 | 495 | 523 | 495 | 523 | 69,000 |
| 1985/07/04 | 519 | 520 | 495 | 495 | 64,000 |
| 1985/07/03 | 507 | 525 | 495 | 523 | 298,000 |
| 1985/07/02 | 499 | 499 | 494 | 498 | 75,000 |
| 1985/07/01 | 474 | 494 | 474 | 494 | 79,000 |
| 1985/06/29 | 470 | 479 | 467 | 479 | 17,000 |
| 1985/06/28 | 479 | 479 | 467 | 475 | 27,000 |
| 1985/06/27 | 455 | 480 | 455 | 479 | 68,000 |
| 1985/06/26 | 463 | 465 | 453 | 460 | 65,000 |
| 1985/06/25 | 458 | 458 | 458 | 458 | 22,000 |
| 1985/06/24 | 465 | 489 | 465 | 478 | 86,000 |
| 1985/06/22 | 472 | 472 | 465 | 470 | 26,000 |
| 1985/06/21 | 455 | 479 | 455 | 476 | 91,000 |
| 1985/06/20 | 425 | 460 | 425 | 460 | 55,000 |
| 1985/06/19 | 449 | 449 | 430 | 430 | 44,000 |
| 1985/06/18 | 431 | 447 | 431 | 447 | 40,000 |
| 1985/06/17 | 429 | 439 | 425 | 435 | 38,000 |
| 1985/06/15 | 426 | 426 | 426 | 426 | 10,000 |
| 1985/06/14 | 441 | 445 | 441 | 441 | 31,000 |
| 1985/06/13 | 464 | 465 | 456 | 456 | 48,000 |
| 1985/06/12 | 450 | 464 | 447 | 461 | 180,000 |
| 1985/06/11 | 441 | 450 | 435 | 445 | 84,000 |
| 1985/06/10 | 444 | 444 | 435 | 442 | 32,000 |
| 1985/06/07 | 439 | 445 | 433 | 445 | 61,000 |
| 1985/06/06 | 400 | 438 | 400 | 438 | 143,000 |
| 1985/06/05 | 410 | 410 | 400 | 405 | 66,000 |
| 1985/06/04 | 412 | 413 | 405 | 408 | 72,000 |
| 1985/06/03 | 409 | 412 | 406 | 411 | 51,000 |
| 1985/06/01 | 400 | 409 | 395 | 409 | 95,000 |
| 1985/05/31 | 385 | 399 | 380 | 395 | 83,000 |
| 1985/05/30 | 385 | 394 | 385 | 394 | 10,000 |
| 1985/05/29 | 400 | 400 | 385 | 395 | 78,000 |
| 1985/05/28 | 380 | 399 | 375 | 399 | 108,000 |
| 1985/05/27 | 370 | 380 | 370 | 380 | 32,000 |
| 1985/05/25 | 373 | 373 | 365 | 370 | 26,000 |
| 1985/05/24 | 374 | 377 | 370 | 375 | 65,000 |
| 1985/05/23 | 354 | 377 | 345 | 377 | 91,000 |
| 1985/05/22 | 340 | 345 | 340 | 345 | 4,000 |
| 1985/05/21 | 340 | 340 | 340 | 340 | 1,000 |
| 1985/05/20 | 345 | 348 | 335 | 340 | 44,000 |
| 1985/05/18 | 350 | 350 | 350 | 350 | 11,000 |
| 1985/05/17 | 360 | 360 | 350 | 350 | 29,000 |
| 1985/05/16 | 350 | 360 | 345 | 360 | 62,000 |
| 1985/05/15 | 331 | 345 | 331 | 345 | 22,000 |
| 1985/05/14 | 324 | 325 | 324 | 324 | 6,000 |
| 1985/05/13 | 323 | 323 | 323 | 323 | 1,000 |
| 1985/05/10 | 335 | 335 | 325 | 325 | 13,000 |
| 1985/05/09 | 353 | 353 | 330 | 330 | 69,000 |
| 1985/05/08 | 355 | 358 | 350 | 354 | 18,000 |
| 1985/05/07 | 356 | 359 | 352 | 355 | 45,000 |
| 1985/05/04 | 345 | 360 | 340 | 354 | 52,000 |
| 1985/05/02 | 329 | 345 | 329 | 344 | 55,000 |
| 1985/05/01 | 321 | 330 | 316 | 330 | 23,000 |
| 1985/04/30 | 320 | 320 | 320 | 320 | 29,000 |
| 1985/04/27 | 315 | 320 | 315 | 320 | 17,000 |
| 1985/04/26 | 329 | 329 | 327 | 327 | 9,000 |
| 1985/04/25 | 313 | 324 | 313 | 324 | 62,000 |
| 1985/04/24 | 290 | 298 | 290 | 298 | 11,000 |
| 1985/04/23 | 281 | 281 | 281 | 281 | 2,000 |
| 1985/04/16 | 290 | 290 | 290 | 290 | 2,000 |
| 1985/04/15 | 289 | 290 | 288 | 290 | 4,000 |
| 1985/04/08 | 290 | 290 | 290 | 290 | 3,000 |
| 1985/04/06 | 285 | 294 | 285 | 294 | 6,000 |
| 1985/04/03 | 290 | 290 | 282 | 282 | 4,000 |
| 1985/04/02 | 281 | 290 | 281 | 290 | 6,000 |
| 1985/04/01 | 286 | 286 | 280 | 280 | 13,000 |
| 1985/03/30 | 287 | 287 | 287 | 287 | 1,000 |
| 1985/03/29 | 287 | 287 | 287 | 287 | 1,000 |
| 1985/03/26 | 291 | 291 | 287 | 287 | 5,000 |
| 1985/03/25 | 287 | 287 | 287 | 287 | 1,000 |
| 1985/03/20 | 287 | 287 | 286 | 286 | 7,000 |
| 1985/03/16 | 286 | 286 | 286 | 286 | 1,000 |
| 1985/03/15 | 286 | 286 | 285 | 285 | 4,000 |
| 1985/03/12 | 286 | 286 | 286 | 286 | 1,000 |
| 1985/03/07 | 286 | 295 | 286 | 295 | 5,000 |
| 1985/03/06 | 285 | 285 | 285 | 285 | 12,000 |
| 1985/03/05 | 290 | 299 | 290 | 299 | 8,000 |
| 1985/03/01 | 285 | 286 | 283 | 284 | 23,000 |
| 1985/02/27 | 299 | 299 | 299 | 299 | 11,000 |
| 1985/02/26 | 299 | 299 | 299 | 299 | 12,000 |
| 1985/02/25 | 286 | 286 | 280 | 280 | 14,000 |
| 1985/02/23 | 282 | 282 | 281 | 281 | 4,000 |
| 1985/02/22 | 281 | 281 | 281 | 281 | 1,000 |
| 1985/02/21 | 280 | 280 | 280 | 280 | 3,000 |
| 1985/02/20 | 280 | 280 | 280 | 280 | 2,000 |
| 1985/02/16 | 294 | 294 | 294 | 294 | 7,000 |
| 1985/02/14 | 289 | 289 | 289 | 289 | 1,000 |
| 1985/02/08 | 289 | 289 | 289 | 289 | 1,000 |
| 1985/02/07 | 289 | 289 | 289 | 289 | 1,000 |
| 1985/02/06 | 280 | 280 | 275 | 275 | 4,000 |
| 1985/02/04 | 280 | 280 | 280 | 280 | 1,000 |
| 1985/01/31 | 290 | 290 | 290 | 290 | 1,000 |
| 1985/01/26 | 300 | 300 | 300 | 300 | 1,000 |
| 1985/01/25 | 296 | 296 | 296 | 296 | 1,000 |
| 1985/01/21 | 302 | 302 | 302 | 302 | 4,000 |
| 1985/01/19 | 290 | 300 | 290 | 300 | 16,000 |
| 1985/01/18 | 280 | 280 | 280 | 280 | 3,000 |
| 1985/01/17 | 285 | 285 | 281 | 281 | 3,000 |
| 1985/01/16 | 279 | 279 | 279 | 279 | 3,000 |
| 1985/01/14 | 278 | 279 | 278 | 279 | 6,000 |
| 1985/01/11 | 279 | 279 | 279 | 279 | 5,000 |
| 1985/01/10 | 299 | 299 | 299 | 299 | 3,000 |
| 1985/01/09 | 285 | 295 | 280 | 295 | 5,000 |