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 |
---|---|---|---|---|---|
1988/12/28 | 880 | 900 | 880 | 900 | 19,000 |
1988/12/23 | 880 | 885 | 879 | 885 | 8,000 |
1988/12/22 | 880 | 880 | 871 | 871 | 10,000 |
1988/12/20 | 885 | 885 | 880 | 880 | 6,000 |
1988/12/19 | 880 | 880 | 880 | 880 | 3,000 |
1988/12/16 | 880 | 890 | 880 | 880 | 12,000 |
1988/12/15 | 879 | 880 | 879 | 880 | 10,000 |
1988/12/13 | 860 | 865 | 860 | 865 | 2,000 |
1988/12/09 | 879 | 880 | 878 | 880 | 7,000 |
1988/12/08 | 879 | 879 | 879 | 879 | 5,000 |
1988/12/06 | 879 | 879 | 879 | 879 | 1,000 |
1988/12/05 | 880 | 880 | 880 | 880 | 2,000 |
1988/12/03 | 870 | 880 | 870 | 880 | 14,000 |
1988/12/02 | 845 | 845 | 840 | 840 | 15,000 |
1988/12/01 | 820 | 826 | 820 | 826 | 4,000 |
1988/11/30 | 800 | 810 | 800 | 810 | 13,000 |
1988/11/28 | 800 | 800 | 800 | 800 | 6,000 |
1988/11/26 | 785 | 785 | 780 | 780 | 6,000 |
1988/11/25 | 785 | 785 | 780 | 785 | 6,000 |
1988/11/24 | 785 | 785 | 780 | 780 | 12,000 |
1988/11/22 | 785 | 785 | 785 | 785 | 6,000 |
1988/11/21 | 795 | 795 | 794 | 795 | 17,000 |
1988/11/18 | 795 | 800 | 795 | 800 | 14,000 |
1988/11/17 | 800 | 800 | 785 | 785 | 5,000 |
1988/11/16 | 780 | 800 | 780 | 800 | 10,000 |
1988/11/15 | 780 | 780 | 780 | 780 | 6,000 |
1988/11/14 | 740 | 760 | 740 | 760 | 2,000 |
1988/11/10 | 780 | 780 | 760 | 760 | 18,000 |
1988/11/09 | 780 | 780 | 780 | 780 | 8,000 |
1988/11/08 | 780 | 780 | 780 | 780 | 2,000 |
1988/11/07 | 790 | 790 | 790 | 790 | 1,000 |
1988/11/05 | 780 | 780 | 780 | 780 | 1,000 |
1988/11/04 | 783 | 783 | 778 | 779 | 8,000 |
1988/11/02 | 781 | 781 | 781 | 781 | 1,000 |
1988/11/01 | 780 | 780 | 780 | 780 | 4,000 |
1988/10/29 | 780 | 780 | 780 | 780 | 2,000 |
1988/10/28 | 780 | 780 | 780 | 780 | 3,000 |
1988/10/26 | 790 | 790 | 777 | 777 | 5,000 |
1988/10/25 | 777 | 785 | 777 | 780 | 10,000 |
1988/10/22 | 800 | 800 | 800 | 800 | 2,000 |
1988/10/21 | 799 | 799 | 799 | 799 | 1,000 |
1988/10/20 | 800 | 800 | 800 | 800 | 2,000 |
1988/10/19 | 810 | 820 | 810 | 810 | 7,000 |
1988/10/18 | 800 | 810 | 800 | 800 | 12,000 |
1988/10/17 | 800 | 800 | 800 | 800 | 1,000 |
1988/10/14 | 801 | 801 | 800 | 800 | 4,000 |
1988/10/12 | 800 | 800 | 800 | 800 | 1,000 |
1988/10/07 | 790 | 800 | 790 | 800 | 5,000 |
1988/10/06 | 770 | 770 | 770 | 770 | 2,000 |
1988/10/05 | 794 | 800 | 794 | 800 | 5,000 |
1988/10/04 | 770 | 770 | 770 | 770 | 2,000 |
1988/10/03 | 790 | 790 | 790 | 790 | 4,000 |
1988/10/01 | 790 | 790 | 790 | 790 | 2,000 |
1988/09/30 | 790 | 800 | 790 | 800 | 10,000 |
1988/09/29 | 790 | 790 | 790 | 790 | 5,000 |
1988/09/28 | 790 | 791 | 790 | 791 | 3,000 |
1988/09/27 | 795 | 795 | 791 | 791 | 3,000 |
1988/09/26 | 800 | 800 | 800 | 800 | 1,000 |
1988/09/24 | 800 | 800 | 799 | 799 | 6,000 |
1988/09/22 | 799 | 799 | 799 | 799 | 1,000 |
1988/09/21 | 800 | 801 | 800 | 800 | 9,000 |
1988/09/20 | 807 | 807 | 807 | 807 | 12,000 |
1988/09/19 | 828 | 828 | 827 | 827 | 2,000 |
1988/09/16 | 828 | 828 | 828 | 828 | 2,000 |
1988/09/14 | 829 | 829 | 828 | 828 | 3,000 |
1988/09/13 | 828 | 828 | 828 | 828 | 2,000 |
1988/09/09 | 829 | 829 | 829 | 829 | 2,000 |
1988/09/08 | 830 | 830 | 830 | 830 | 1,000 |
1988/09/07 | 830 | 830 | 830 | 830 | 1,000 |
1988/09/02 | 831 | 831 | 830 | 830 | 5,000 |
1988/09/01 | 838 | 838 | 838 | 838 | 1,000 |
1988/08/30 | 840 | 840 | 840 | 840 | 1,000 |
1988/08/29 | 840 | 840 | 840 | 840 | 2,000 |
1988/08/26 | 885 | 885 | 880 | 880 | 4,000 |
1988/08/24 | 885 | 885 | 885 | 885 | 1,000 |
1988/08/23 | 890 | 890 | 890 | 890 | 1,000 |
1988/08/22 | 890 | 890 | 890 | 890 | 3,000 |
1988/08/19 | 889 | 890 | 889 | 889 | 4,000 |
1988/08/18 | 890 | 890 | 890 | 890 | 2,000 |
1988/08/12 | 910 | 910 | 900 | 900 | 3,000 |
1988/08/08 | 910 | 910 | 910 | 910 | 2,000 |
1988/08/06 | 900 | 900 | 900 | 900 | 2,000 |
1988/08/05 | 920 | 920 | 920 | 920 | 1,000 |
1988/08/04 | 905 | 920 | 901 | 920 | 5,000 |
1988/08/03 | 915 | 915 | 915 | 915 | 1,000 |
1988/08/02 | 925 | 925 | 925 | 925 | 2,000 |
1988/08/01 | 955 | 955 | 955 | 955 | 3,000 |
1988/07/29 | 955 | 955 | 955 | 955 | 1,000 |
1988/07/28 | 940 | 960 | 940 | 960 | 18,000 |
1988/07/26 | 950 | 950 | 950 | 950 | 13,000 |
1988/07/25 | 941 | 941 | 941 | 941 | 33,000 |
1988/07/23 | 930 | 930 | 930 | 930 | 3,000 |
1988/07/21 | 940 | 950 | 920 | 950 | 9,000 |
1988/07/20 | 921 | 921 | 921 | 921 | 5,000 |
1988/07/18 | 940 | 940 | 939 | 940 | 6,000 |
1988/07/14 | 950 | 950 | 930 | 930 | 6,000 |
1988/07/13 | 960 | 960 | 960 | 960 | 3,000 |
1988/07/12 | 1,000 | 1,000 | 991 | 1,000 | 13,000 |
1988/07/11 | 1,020 | 1,040 | 1,000 | 1,000 | 89,000 |
1988/07/08 | 989 | 1,050 | 989 | 1,000 | 405,000 |
1988/07/07 | 989 | 999 | 979 | 999 | 66,000 |
1988/07/06 | 955 | 990 | 955 | 990 | 28,000 |
1988/07/05 | 957 | 965 | 950 | 965 | 14,000 |
1988/07/04 | 947 | 960 | 947 | 960 | 10,000 |
1988/07/02 | 936 | 947 | 936 | 947 | 21,000 |
1988/07/01 | 911 | 941 | 911 | 941 | 5,000 |
1988/06/30 | 939 | 939 | 899 | 899 | 13,000 |
1988/06/29 | 949 | 949 | 949 | 949 | 3,000 |
1988/06/28 | 960 | 960 | 959 | 959 | 2,000 |
1988/06/27 | 960 | 965 | 960 | 960 | 3,000 |
1988/06/25 | 970 | 970 | 965 | 965 | 2,000 |
1988/06/24 | 960 | 962 | 960 | 962 | 7,000 |
1988/06/23 | 970 | 970 | 966 | 966 | 2,000 |
1988/06/22 | 965 | 966 | 965 | 966 | 9,000 |
1988/06/21 | 965 | 965 | 965 | 965 | 3,000 |
1988/06/17 | 965 | 967 | 965 | 967 | 4,000 |
1988/06/16 | 965 | 970 | 965 | 965 | 5,000 |
1988/06/15 | 985 | 985 | 965 | 965 | 10,000 |
1988/06/14 | 984 | 990 | 975 | 979 | 18,000 |
1988/06/13 | 978 | 980 | 975 | 975 | 21,000 |
1988/06/10 | 970 | 970 | 952 | 952 | 34,000 |
1988/06/09 | 980 | 980 | 960 | 960 | 38,000 |
1988/06/08 | 980 | 988 | 976 | 980 | 10,000 |
1988/06/07 | 960 | 980 | 959 | 980 | 18,000 |
1988/06/06 | 979 | 979 | 962 | 962 | 9,000 |
1988/06/04 | 980 | 980 | 980 | 980 | 2,000 |
1988/06/03 | 975 | 980 | 967 | 980 | 19,000 |
1988/06/02 | 981 | 990 | 972 | 980 | 21,000 |
1988/06/01 | 1,000 | 1,000 | 981 | 990 | 13,000 |
1988/05/31 | 1,020 | 1,020 | 990 | 1,000 | 31,000 |
1988/05/30 | 1,030 | 1,030 | 1,020 | 1,030 | 47,000 |
1988/05/28 | 966 | 970 | 966 | 969 | 14,000 |
1988/05/27 | 960 | 964 | 960 | 964 | 18,000 |
1988/05/26 | 960 | 970 | 960 | 970 | 34,000 |
1988/05/25 | 982 | 992 | 982 | 982 | 26,000 |
1988/05/24 | 1,010 | 1,010 | 990 | 1,000 | 97,000 |
1988/05/23 | 990 | 1,020 | 980 | 1,020 | 138,000 |
1988/05/20 | 963 | 980 | 963 | 980 | 88,000 |
1988/05/19 | 957 | 970 | 957 | 969 | 41,000 |
1988/05/18 | 959 | 960 | 946 | 960 | 45,000 |
1988/05/17 | 960 | 960 | 951 | 955 | 59,000 |
1988/05/16 | 943 | 959 | 943 | 950 | 67,000 |
1988/05/13 | 970 | 970 | 950 | 953 | 52,000 |
1988/05/12 | 941 | 980 | 925 | 980 | 107,000 |
1988/05/11 | 940 | 980 | 935 | 944 | 149,000 |
1988/05/10 | 895 | 930 | 895 | 930 | 111,000 |
1988/05/09 | 900 | 900 | 891 | 891 | 17,000 |
1988/05/07 | 900 | 900 | 900 | 900 | 5,000 |
1988/05/06 | 891 | 899 | 891 | 899 | 2,000 |
1988/05/02 | 900 | 900 | 881 | 881 | 17,000 |
1988/04/30 | 885 | 900 | 885 | 900 | 4,000 |
1988/04/28 | 899 | 899 | 885 | 885 | 4,000 |
1988/04/27 | 910 | 910 | 900 | 900 | 6,000 |
1988/04/26 | 890 | 905 | 890 | 905 | 75,000 |
1988/04/25 | 885 | 895 | 885 | 890 | 13,000 |
1988/04/23 | 895 | 895 | 885 | 885 | 7,000 |
1988/04/22 | 890 | 890 | 890 | 890 | 7,000 |
1988/04/21 | 880 | 885 | 880 | 885 | 11,000 |
1988/04/20 | 880 | 885 | 880 | 885 | 2,000 |
1988/04/19 | 865 | 865 | 865 | 865 | 2,000 |
1988/04/18 | 875 | 875 | 875 | 875 | 1,000 |
1988/04/15 | 875 | 875 | 875 | 875 | 2,000 |
1988/04/14 | 899 | 899 | 885 | 885 | 12,000 |
1988/04/13 | 890 | 900 | 890 | 900 | 4,000 |
1988/04/12 | 900 | 900 | 900 | 900 | 1,000 |
1988/04/11 | 871 | 900 | 871 | 900 | 14,000 |
1988/04/08 | 881 | 885 | 881 | 881 | 5,000 |
1988/04/07 | 891 | 891 | 890 | 891 | 22,000 |
1988/04/06 | 892 | 900 | 892 | 892 | 30,000 |
1988/04/05 | 890 | 900 | 890 | 900 | 10,000 |
1988/04/04 | 915 | 915 | 900 | 900 | 5,000 |
1988/04/02 | 915 | 915 | 905 | 905 | 9,000 |
1988/04/01 | 875 | 915 | 875 | 915 | 56,000 |
1988/03/31 | 870 | 880 | 870 | 880 | 7,000 |
1988/03/30 | 879 | 880 | 879 | 880 | 3,000 |
1988/03/29 | 890 | 890 | 880 | 880 | 4,000 |
1988/03/28 | 874 | 880 | 874 | 880 | 5,000 |
1988/03/26 | 884 | 884 | 884 | 884 | 1,000 |
1988/03/25 | 884 | 890 | 884 | 890 | 10,000 |
1988/03/24 | 895 | 900 | 889 | 894 | 9,000 |
1988/03/23 | 890 | 898 | 890 | 890 | 43,000 |
1988/03/22 | 900 | 900 | 890 | 890 | 19,000 |
1988/03/18 | 851 | 900 | 851 | 900 | 72,000 |
1988/03/17 | 850 | 860 | 850 | 860 | 14,000 |
1988/03/16 | 855 | 860 | 855 | 860 | 19,000 |
1988/03/15 | 855 | 855 | 855 | 855 | 9,000 |
1988/03/14 | 863 | 870 | 860 | 860 | 15,000 |
1988/03/11 | 860 | 870 | 855 | 870 | 28,000 |
1988/03/10 | 860 | 860 | 855 | 860 | 27,000 |
1988/03/09 | 859 | 869 | 859 | 869 | 22,000 |
1988/03/08 | 850 | 859 | 850 | 859 | 28,000 |
1988/03/07 | 850 | 850 | 840 | 840 | 9,000 |
1988/03/05 | 850 | 850 | 850 | 850 | 10,000 |
1988/03/04 | 850 | 860 | 850 | 850 | 15,000 |
1988/03/03 | 850 | 850 | 850 | 850 | 4,000 |
1988/03/02 | 876 | 876 | 861 | 865 | 20,000 |
1988/03/01 | 824 | 870 | 824 | 870 | 10,000 |
1988/02/29 | 825 | 825 | 825 | 825 | 3,000 |
1988/02/27 | 830 | 845 | 830 | 830 | 7,000 |
1988/02/26 | 830 | 850 | 830 | 840 | 16,000 |
1988/02/25 | 839 | 850 | 835 | 840 | 15,000 |
1988/02/24 | 840 | 840 | 840 | 840 | 5,000 |
1988/02/23 | 840 | 840 | 840 | 840 | 7,000 |
1988/02/22 | 833 | 850 | 833 | 835 | 9,000 |
1988/02/19 | 831 | 833 | 831 | 833 | 2,000 |
1988/02/18 | 831 | 833 | 831 | 832 | 12,000 |
1988/02/17 | 849 | 849 | 833 | 834 | 5,000 |
1988/02/16 | 849 | 849 | 849 | 849 | 2,000 |
1988/02/12 | 851 | 851 | 833 | 833 | 5,000 |
1988/02/10 | 838 | 851 | 830 | 851 | 5,000 |
1988/02/08 | 850 | 850 | 850 | 850 | 3,000 |
1988/02/06 | 850 | 850 | 850 | 850 | 1,000 |
1988/02/05 | 870 | 870 | 860 | 860 | 8,000 |
1988/02/04 | 860 | 880 | 860 | 880 | 19,000 |
1988/02/03 | 860 | 860 | 860 | 860 | 1,000 |
1988/02/02 | 866 | 866 | 860 | 860 | 8,000 |
1988/02/01 | 860 | 880 | 850 | 870 | 27,000 |
1988/01/30 | 850 | 850 | 845 | 850 | 7,000 |
1988/01/29 | 830 | 850 | 820 | 840 | 17,000 |
1988/01/28 | 817 | 820 | 817 | 820 | 11,000 |
1988/01/27 | 800 | 815 | 800 | 815 | 22,000 |
1988/01/26 | 810 | 810 | 800 | 810 | 3,000 |
1988/01/25 | 799 | 810 | 799 | 800 | 21,000 |
1988/01/23 | 770 | 780 | 770 | 780 | 4,000 |
1988/01/21 | 750 | 750 | 750 | 750 | 8,000 |
1988/01/20 | 750 | 750 | 750 | 750 | 1,000 |
1988/01/19 | 750 | 750 | 750 | 750 | 1,000 |
1988/01/18 | 750 | 760 | 750 | 760 | 8,000 |
1988/01/14 | 750 | 750 | 750 | 750 | 4,000 |
1988/01/13 | 750 | 760 | 750 | 760 | 5,000 |
1988/01/12 | 750 | 750 | 750 | 750 | 3,000 |
1988/01/11 | 751 | 751 | 749 | 750 | 4,000 |
1988/01/08 | 750 | 770 | 750 | 770 | 3,000 |
1988/01/05 | 735 | 750 | 730 | 750 | 12,000 |