日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 795 800 794 800 8,000
1986/12/26 800 800 790 800 18,000
1986/12/25 810 810 810 810 1,000
1986/12/24 800 812 790 812 25,000
1986/12/23 819 819 815 815 8,000
1986/12/22 820 820 800 820 36,000
1986/12/19 824 824 824 824 1,000
1986/12/17 829 829 829 829 1,000
1986/12/15 851 851 849 849 4,000
1986/12/12 818 850 818 850 10,000
1986/12/11 800 814 800 814 4,000
1986/12/10 787 787 787 787 1,000
1986/12/09 797 797 790 797 4,000
1986/12/08 799 799 797 799 8,000
1986/12/06 796 796 780 780 10,000
1986/12/05 783 786 780 786 14,000
1986/12/04 780 781 780 781 4,000
1986/12/03 780 780 770 780 10,000
1986/12/02 799 799 770 770 18,000
1986/12/01 780 799 780 799 5,000
1986/11/28 785 800 785 790 14,000
1986/11/27 795 799 790 795 7,000
1986/11/26 780 795 780 785 10,000
1986/11/25 760 770 760 770 3,000
1986/11/22 800 800 770 770 5,000
1986/11/21 760 790 760 790 10,000
1986/11/20 740 760 740 760 7,000
1986/11/19 729 730 720 730 16,000
1986/11/18 702 731 702 730 16,000
1986/11/17 715 721 700 700 15,000
1986/11/14 701 715 701 715 4,000
1986/11/13 700 700 700 700 1,000
1986/11/12 720 720 710 720 4,000
1986/11/11 724 724 724 724 1,000
1986/11/07 729 729 729 729 3,000
1986/11/06 729 729 729 729 2,000
1986/11/05 759 759 750 750 7,000
1986/11/04 750 760 750 750 6,000
1986/11/01 740 740 740 740 3,000
1986/10/31 686 720 686 720 16,000
1986/10/30 686 686 686 686 1,000
1986/10/29 682 685 681 685 10,000
1986/10/28 650 681 650 681 8,000
1986/10/27 641 641 641 641 4,000
1986/10/25 611 611 611 611 2,000
1986/10/24 620 621 620 621 33,000
1986/10/23 630 630 630 630 2,000
1986/10/17 650 650 650 650 6,000
1986/10/13 685 700 685 696 7,000
1986/10/09 685 685 685 685 1,000
1986/10/06 689 689 685 685 2,000
1986/10/03 680 680 680 680 1,000
1986/10/02 685 685 685 685 20,000
1986/10/01 685 685 685 685 5,000
1986/09/30 680 685 680 685 19,000
1986/09/27 758 758 740 740 21,000
1986/09/09 869 869 868 868 4,000
1986/09/08 880 880 879 879 2,000
1986/09/06 870 870 870 870 1,000
1986/09/05 870 870 870 870 1,000
1986/08/27 920 920 920 920 10,000
1986/08/26 918 918 918 918 1,000
1986/08/22 928 928 928 928 1,000
1986/08/20 949 950 949 950 4,000
1986/08/19 920 957 920 957 11,000
1986/08/15 860 870 860 870 3,000
1986/08/14 880 880 860 860 5,000
1986/08/13 880 880 880 880 1,000
1986/08/12 895 895 895 895 1,000
1986/08/08 895 895 895 895 1,000
1986/08/07 910 910 910 910 1,000
1986/08/06 928 928 898 910 8,000
1986/08/05 920 929 920 929 3,000
1986/08/02 928 928 920 920 6,000
1986/08/01 939 939 938 938 6,000
1986/07/28 979 979 979 979 1,000
1986/07/26 980 980 980 980 3,000
1986/07/25 990 990 980 980 22,000
1986/07/24 980 980 980 980 1,000
1986/07/19 1,020 1,020 1,020 1,020 3,000
1986/07/18 1,010 1,030 1,000 1,000 3,000
1986/07/17 1,010 1,020 1,010 1,010 3,000
1986/07/15 979 979 979 979 1,000
1986/07/11 980 980 980 980 1,000
1986/07/08 1,000 1,000 1,000 1,000 2,000
1986/07/04 1,010 1,010 1,000 1,000 6,000
1986/07/03 1,070 1,090 1,030 1,030 31,000
1986/07/02 1,020 1,050 1,020 1,050 16,000
1986/07/01 1,000 1,020 1,000 1,000 11,000
1986/06/30 985 1,000 985 1,000 3,000
1986/06/27 999 999 985 985 2,000
1986/06/26 990 1,000 990 990 8,000
1986/06/25 990 990 990 990 1,000
1986/06/24 1,000 1,000 990 990 11,000
1986/06/23 990 1,000 980 995 12,000
1986/06/21 1,030 1,030 1,000 1,000 5,000
1986/06/20 1,050 1,050 1,050 1,050 1,000
1986/06/19 1,070 1,070 1,070 1,070 6,000
1986/06/18 1,070 1,070 1,070 1,070 1,000
1986/06/17 1,090 1,090 1,090 1,090 1,000
1986/06/16 1,100 1,100 1,100 1,100 6,000
1986/06/13 1,110 1,110 1,080 1,080 7,000
1986/06/12 1,130 1,130 1,100 1,120 62,000
1986/06/11 1,030 1,140 1,020 1,100 56,000
1986/06/10 1,040 1,040 1,020 1,040 6,000
1986/06/09 1,060 1,060 1,050 1,050 5,000
1986/06/07 1,070 1,070 1,050 1,070 14,000
1986/06/06 1,030 1,090 1,030 1,080 100,000
1986/06/05 1,040 1,050 1,010 1,050 18,000
1986/06/04 1,050 1,070 1,030 1,050 58,000
1986/06/03 991 1,050 990 1,050 80,000
1986/06/02 998 1,000 980 990 18,000
1986/05/31 1,000 1,000 1,000 1,000 3,000
1986/05/30 990 1,000 985 995 40,000
1986/05/29 983 999 982 990 13,000
1986/05/28 985 985 970 985 14,000
1986/05/27 985 996 976 987 8,000
1986/05/26 990 990 990 990 2,000
1986/05/24 1,000 1,000 1,000 1,000 1,000
1986/05/23 990 1,010 985 1,010 65,000
1986/05/22 990 997 979 980 23,000
1986/05/21 970 996 965 985 53,000
1986/05/20 968 970 940 969 23,000
1986/05/19 976 976 966 973 6,000
1986/05/13 986 986 986 986 3,000
1986/05/12 998 998 998 998 2,000
1986/05/09 969 988 969 988 8,000
1986/05/07 1,000 1,000 989 999 11,000
1986/05/06 975 990 965 990 7,000
1986/05/02 930 975 930 975 9,000
1986/05/01 920 920 900 900 11,000
1986/04/30 935 940 935 940 3,000
1986/04/26 975 975 975 975 1,000
1986/04/24 980 994 980 994 3,000
1986/04/23 998 999 990 999 11,000
1986/04/22 990 1,000 990 1,000 4,000
1986/04/19 988 1,020 988 1,020 14,000
1986/04/17 989 989 988 988 7,000
1986/04/16 919 990 910 990 36,000
1986/04/15 870 920 870 920 26,000
1986/04/11 860 870 860 870 30,000
1986/04/09 889 900 869 900 31,000
1986/03/31 875 895 875 895 3,000
1986/03/26 899 905 899 905 2,000
1986/03/25 890 909 890 909 5,000
1986/03/24 910 910 910 910 1,000
1986/03/22 900 910 900 910 6,000
1986/03/20 890 900 890 890 15,000
1986/03/18 910 930 910 930 8,000
1986/03/17 840 900 840 900 12,000
1986/03/15 850 850 850 850 5,000
1986/03/13 890 890 870 870 9,000
1986/03/12 890 890 890 890 2,000
1986/03/05 900 900 881 900 5,000
1986/03/03 920 920 920 920 4,000
1986/03/01 895 900 895 900 2,000
1986/02/28 900 900 884 895 7,000
1986/02/27 920 920 920 920 1,000
1986/02/26 896 916 896 916 3,000
1986/02/25 885 885 885 885 18,000
1986/02/21 955 955 955 955 1,000
1986/02/20 930 959 929 959 16,000
1986/02/19 920 920 920 920 2,000
1986/02/18 930 930 920 930 12,000
1986/02/17 950 959 930 930 14,000
1986/02/15 950 950 950 950 2,000
1986/02/14 930 930 930 930 22,000
1986/02/13 970 970 960 960 3,000
1986/02/12 960 970 960 970 6,000
1986/02/10 980 980 950 950 12,000
1986/02/07 980 980 980 980 3,000
1986/02/06 980 990 980 990 8,000
1986/02/04 1,040 1,040 1,040 1,040 1,000
1986/02/03 1,050 1,050 1,050 1,050 1,000
1986/02/01 1,020 1,050 1,020 1,050 7,000
1986/01/30 1,020 1,020 1,020 1,020 1,000
1986/01/28 1,010 1,040 1,010 1,040 5,000
1986/01/27 1,050 1,050 1,050 1,050 1,000
1986/01/24 1,070 1,090 1,050 1,090 6,000
1986/01/23 1,110 1,110 1,060 1,100 15,000
1986/01/22 1,110 1,120 1,110 1,120 7,000
1986/01/21 1,030 1,110 1,020 1,110 75,000
1986/01/20 1,020 1,040 1,020 1,030 18,000
1986/01/18 1,050 1,050 1,040 1,040 4,000
1986/01/17 1,070 1,070 1,050 1,070 14,000
1986/01/16 1,050 1,100 1,050 1,090 16,000
1986/01/14 1,040 1,050 1,030 1,030 7,000
1986/01/13 1,060 1,060 1,020 1,060 8,000
1986/01/10 1,070 1,110 1,060 1,080 74,000
1986/01/09 1,070 1,070 1,070 1,070 6,000
1986/01/08 1,050 1,090 1,040 1,090 49,000
1986/01/07 1,030 1,040 1,030 1,030 19,000
1986/01/06 1,030 1,050 1,020 1,040 13,000
1986/01/04 1,030 1,060 1,030 1,050 6,000

このページの先頭へ