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 |
---|---|---|---|---|---|
1989/12/29 | 1,080 | 1,150 | 1,080 | 1,150 | 15,000 |
1989/12/28 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
1989/12/27 | 1,080 | 1,080 | 1,080 | 1,080 | 8,000 |
1989/12/26 | 1,090 | 1,100 | 1,090 | 1,100 | 2,000 |
1989/12/25 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 |
1989/12/22 | 1,150 | 1,150 | 1,120 | 1,140 | 4,000 |
1989/12/21 | 1,170 | 1,170 | 1,160 | 1,160 | 5,000 |
1989/12/20 | 1,160 | 1,180 | 1,160 | 1,180 | 19,000 |
1989/12/19 | 1,160 | 1,180 | 1,150 | 1,180 | 14,000 |
1989/12/18 | 1,160 | 1,190 | 1,150 | 1,190 | 30,000 |
1989/12/15 | 1,100 | 1,170 | 1,100 | 1,170 | 43,000 |
1989/12/14 | 1,100 | 1,130 | 1,100 | 1,130 | 35,000 |
1989/12/13 | 1,090 | 1,110 | 1,080 | 1,100 | 24,000 |
1989/12/12 | 1,070 | 1,100 | 1,070 | 1,090 | 45,000 |
1989/12/11 | 1,070 | 1,070 | 1,070 | 1,070 | 17,000 |
1989/12/08 | 1,060 | 1,060 | 1,040 | 1,060 | 19,000 |
1989/12/07 | 1,070 | 1,070 | 1,070 | 1,070 | 25,000 |
1989/12/06 | 1,070 | 1,080 | 1,070 | 1,080 | 4,000 |
1989/12/05 | 1,060 | 1,070 | 1,040 | 1,070 | 15,000 |
1989/12/04 | 1,070 | 1,070 | 1,070 | 1,070 | 9,000 |
1989/12/01 | 1,090 | 1,090 | 1,090 | 1,090 | 23,000 |
1989/11/30 | 1,090 | 1,090 | 1,070 | 1,090 | 23,000 |
1989/11/29 | 1,060 | 1,140 | 1,060 | 1,070 | 87,000 |
1989/11/28 | 1,020 | 1,060 | 1,020 | 1,060 | 47,000 |
1989/11/27 | 1,020 | 1,020 | 1,020 | 1,020 | 9,000 |
1989/11/24 | 1,010 | 1,020 | 1,000 | 1,020 | 16,000 |
1989/11/22 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
1989/11/21 | 1,000 | 1,000 | 995 | 995 | 3,000 |
1989/11/20 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 |
1989/11/17 | 1,010 | 1,010 | 998 | 1,010 | 4,000 |
1989/11/16 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 |
1989/11/15 | 1,020 | 1,020 | 1,020 | 1,020 | 9,000 |
1989/11/14 | 1,010 | 1,020 | 1,010 | 1,020 | 8,000 |
1989/11/13 | 981 | 981 | 981 | 981 | 1,000 |
1989/11/10 | 981 | 1,040 | 980 | 1,040 | 22,000 |
1989/11/09 | 1,000 | 1,000 | 1,000 | 1,000 | 20,000 |
1989/11/08 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
1989/11/07 | 980 | 980 | 980 | 980 | 10,000 |
1989/11/06 | 1,010 | 1,010 | 970 | 970 | 6,000 |
1989/11/02 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
1989/11/01 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
1989/10/30 | 1,020 | 1,020 | 1,000 | 1,010 | 24,000 |
1989/10/27 | 1,020 | 1,020 | 1,020 | 1,020 | 21,000 |
1989/10/26 | 998 | 1,020 | 998 | 1,020 | 18,000 |
1989/10/25 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
1989/10/24 | 1,000 | 1,020 | 1,000 | 1,020 | 29,000 |
1989/10/23 | 1,000 | 1,000 | 996 | 1,000 | 28,000 |
1989/10/20 | 991 | 998 | 991 | 995 | 10,000 |
1989/10/19 | 996 | 996 | 995 | 995 | 2,000 |
1989/10/17 | 999 | 999 | 990 | 990 | 7,000 |
1989/10/16 | 990 | 999 | 990 | 999 | 9,000 |
1989/10/13 | 999 | 1,000 | 990 | 990 | 6,000 |
1989/10/12 | 1,000 | 1,000 | 1,000 | 1,000 | 16,000 |
1989/10/11 | 1,020 | 1,020 | 1,000 | 1,000 | 19,000 |
1989/10/09 | 1,010 | 1,020 | 1,010 | 1,010 | 15,000 |
1989/10/06 | 1,030 | 1,030 | 1,010 | 1,010 | 31,000 |
1989/10/05 | 1,010 | 1,040 | 1,010 | 1,040 | 31,000 |
1989/10/04 | 979 | 979 | 975 | 975 | 5,000 |
1989/10/03 | 969 | 970 | 961 | 970 | 9,000 |
1989/10/02 | 961 | 961 | 960 | 960 | 17,000 |
1989/09/29 | 960 | 960 | 960 | 960 | 16,000 |
1989/09/28 | 968 | 968 | 968 | 968 | 1,000 |
1989/09/27 | 950 | 970 | 950 | 969 | 29,000 |
1989/09/26 | 960 | 960 | 960 | 960 | 2,000 |
1989/09/25 | 926 | 950 | 926 | 950 | 5,000 |
1989/09/21 | 940 | 940 | 940 | 940 | 1,000 |
1989/09/20 | 961 | 961 | 950 | 950 | 3,000 |
1989/09/19 | 960 | 960 | 960 | 960 | 3,000 |
1989/09/18 | 960 | 960 | 960 | 960 | 3,000 |
1989/09/14 | 960 | 960 | 960 | 960 | 4,000 |
1989/09/13 | 950 | 960 | 950 | 960 | 4,000 |
1989/09/12 | 950 | 960 | 950 | 960 | 33,000 |
1989/09/08 | 950 | 950 | 950 | 950 | 10,000 |
1989/09/07 | 949 | 950 | 945 | 950 | 14,000 |
1989/09/06 | 925 | 945 | 925 | 945 | 2,000 |
1989/09/05 | 929 | 929 | 925 | 925 | 12,000 |
1989/09/04 | 944 | 944 | 932 | 932 | 9,000 |
1989/09/01 | 947 | 947 | 946 | 946 | 10,000 |
1989/08/31 | 950 | 950 | 950 | 950 | 1,000 |
1989/08/30 | 949 | 950 | 949 | 950 | 9,000 |
1989/08/29 | 946 | 946 | 946 | 946 | 4,000 |
1989/08/28 | 950 | 950 | 950 | 950 | 8,000 |
1989/08/25 | 960 | 960 | 959 | 959 | 4,000 |
1989/08/24 | 950 | 950 | 950 | 950 | 4,000 |
1989/08/23 | 950 | 950 | 950 | 950 | 8,000 |
1989/08/22 | 949 | 960 | 949 | 950 | 31,000 |
1989/08/18 | 950 | 950 | 950 | 950 | 1,000 |
1989/08/17 | 950 | 950 | 950 | 950 | 9,000 |
1989/08/16 | 956 | 956 | 949 | 949 | 4,000 |
1989/08/15 | 935 | 956 | 935 | 940 | 144,000 |
1989/08/14 | 939 | 939 | 939 | 939 | 1,000 |
1989/08/11 | 933 | 940 | 932 | 940 | 40,000 |
1989/08/10 | 920 | 920 | 920 | 920 | 1,000 |
1989/08/09 | 930 | 930 | 930 | 930 | 10,000 |
1989/08/08 | 925 | 930 | 925 | 930 | 6,000 |
1989/08/07 | 935 | 935 | 935 | 935 | 2,000 |
1989/08/04 | 915 | 920 | 915 | 915 | 6,000 |
1989/08/03 | 905 | 920 | 905 | 920 | 15,000 |
1989/08/02 | 905 | 905 | 905 | 905 | 4,000 |
1989/08/01 | 910 | 925 | 905 | 905 | 77,000 |
1989/07/31 | 893 | 920 | 893 | 920 | 22,000 |
1989/07/28 | 890 | 890 | 890 | 890 | 5,000 |
1989/07/27 | 860 | 860 | 860 | 860 | 4,000 |
1989/07/26 | 860 | 870 | 855 | 870 | 4,000 |
1989/07/21 | 860 | 860 | 860 | 860 | 1,000 |
1989/07/19 | 880 | 880 | 880 | 880 | 1,000 |
1989/07/17 | 857 | 857 | 854 | 854 | 13,000 |
1989/07/14 | 858 | 859 | 855 | 855 | 13,000 |
1989/07/13 | 860 | 865 | 858 | 858 | 6,000 |
1989/07/12 | 870 | 870 | 870 | 870 | 1,000 |
1989/07/11 | 870 | 870 | 865 | 865 | 4,000 |
1989/07/07 | 879 | 880 | 879 | 880 | 4,000 |
1989/07/04 | 880 | 880 | 880 | 880 | 5,000 |
1989/06/29 | 867 | 867 | 867 | 867 | 2,000 |
1989/06/28 | 872 | 872 | 867 | 867 | 8,000 |
1989/06/27 | 872 | 872 | 855 | 855 | 5,000 |
1989/06/26 | 862 | 862 | 862 | 862 | 2,000 |
1989/06/23 | 852 | 852 | 852 | 852 | 1,000 |
1989/06/22 | 855 | 855 | 851 | 851 | 5,000 |
1989/06/21 | 870 | 870 | 855 | 855 | 3,000 |
1989/06/20 | 851 | 860 | 851 | 860 | 3,000 |
1989/06/19 | 859 | 859 | 850 | 850 | 3,000 |
1989/06/13 | 860 | 860 | 860 | 860 | 2,000 |
1989/06/12 | 866 | 866 | 860 | 860 | 3,000 |
1989/06/09 | 870 | 870 | 865 | 865 | 14,000 |
1989/06/07 | 870 | 870 | 870 | 870 | 3,000 |
1989/06/06 | 871 | 871 | 870 | 870 | 4,000 |
1989/06/05 | 876 | 876 | 876 | 876 | 1,000 |
1989/06/02 | 876 | 877 | 870 | 870 | 5,000 |
1989/06/01 | 878 | 878 | 877 | 877 | 3,000 |
1989/05/31 | 890 | 890 | 890 | 890 | 4,000 |
1989/05/30 | 890 | 890 | 890 | 890 | 7,000 |
1989/05/26 | 890 | 890 | 890 | 890 | 2,000 |
1989/05/24 | 890 | 890 | 890 | 890 | 3,000 |
1989/05/22 | 890 | 890 | 890 | 890 | 3,000 |
1989/05/19 | 890 | 890 | 890 | 890 | 1,000 |
1989/05/11 | 899 | 900 | 899 | 900 | 3,000 |
1989/05/09 | 901 | 901 | 900 | 900 | 6,000 |
1989/05/08 | 905 | 905 | 900 | 900 | 2,000 |
1989/05/01 | 880 | 880 | 880 | 880 | 2,000 |
1989/04/28 | 900 | 900 | 900 | 900 | 2,000 |
1989/04/26 | 900 | 900 | 900 | 900 | 4,000 |
1989/04/25 | 890 | 890 | 890 | 890 | 1,000 |
1989/04/24 | 890 | 890 | 890 | 890 | 1,000 |
1989/04/21 | 880 | 890 | 880 | 890 | 56,000 |
1989/04/18 | 860 | 860 | 860 | 860 | 3,000 |
1989/04/13 | 899 | 900 | 899 | 900 | 5,000 |
1989/04/12 | 865 | 865 | 865 | 865 | 1,000 |
1989/04/11 | 870 | 870 | 860 | 860 | 6,000 |
1989/04/10 | 871 | 871 | 865 | 865 | 11,000 |
1989/04/07 | 870 | 870 | 870 | 870 | 3,000 |
1989/04/06 | 866 | 866 | 866 | 866 | 8,000 |
1989/04/05 | 865 | 865 | 865 | 865 | 3,000 |
1989/04/04 | 860 | 860 | 860 | 860 | 5,000 |
1989/04/03 | 890 | 890 | 890 | 890 | 2,000 |
1989/03/31 | 910 | 910 | 910 | 910 | 5,000 |
1989/03/29 | 960 | 980 | 950 | 980 | 15,000 |
1989/03/28 | 930 | 960 | 930 | 950 | 44,000 |
1989/03/27 | 930 | 930 | 930 | 930 | 3,000 |
1989/03/24 | 920 | 940 | 910 | 940 | 95,000 |
1989/03/23 | 920 | 920 | 920 | 920 | 6,000 |
1989/03/20 | 920 | 930 | 920 | 930 | 5,000 |
1989/03/17 | 930 | 940 | 930 | 930 | 8,000 |
1989/03/16 | 925 | 930 | 915 | 930 | 15,000 |
1989/03/15 | 919 | 925 | 915 | 925 | 12,000 |
1989/03/14 | 920 | 920 | 920 | 920 | 77,000 |
1989/03/13 | 900 | 910 | 900 | 900 | 6,000 |
1989/03/10 | 881 | 881 | 881 | 881 | 1,000 |
1989/03/09 | 875 | 875 | 865 | 875 | 9,000 |
1989/03/07 | 890 | 890 | 875 | 875 | 8,000 |
1989/03/06 | 903 | 903 | 898 | 898 | 3,000 |
1989/03/03 | 903 | 903 | 903 | 903 | 2,000 |
1989/03/02 | 881 | 897 | 881 | 897 | 10,000 |
1989/03/01 | 884 | 884 | 880 | 880 | 3,000 |
1989/02/28 | 890 | 890 | 890 | 890 | 3,000 |
1989/02/27 | 894 | 895 | 894 | 895 | 2,000 |
1989/02/23 | 899 | 899 | 894 | 897 | 3,000 |
1989/02/22 | 900 | 900 | 900 | 900 | 6,000 |
1989/02/21 | 918 | 918 | 901 | 901 | 15,000 |
1989/02/20 | 917 | 917 | 917 | 917 | 5,000 |
1989/02/16 | 927 | 927 | 927 | 927 | 2,000 |
1989/02/15 | 930 | 937 | 930 | 937 | 16,000 |
1989/02/14 | 905 | 917 | 905 | 917 | 5,000 |
1989/02/13 | 907 | 907 | 907 | 907 | 5,000 |
1989/02/09 | 938 | 938 | 937 | 937 | 4,000 |
1989/02/08 | 940 | 940 | 940 | 940 | 16,000 |
1989/02/07 | 940 | 940 | 940 | 940 | 8,000 |
1989/02/06 | 954 | 954 | 944 | 950 | 4,000 |
1989/02/03 | 945 | 960 | 945 | 955 | 19,000 |
1989/02/02 | 940 | 958 | 935 | 955 | 46,000 |
1989/02/01 | 917 | 940 | 917 | 940 | 31,000 |
1989/01/31 | 915 | 920 | 914 | 914 | 11,000 |
1989/01/30 | 911 | 916 | 911 | 916 | 9,000 |
1989/01/28 | 880 | 910 | 880 | 910 | 11,000 |
1989/01/27 | 871 | 880 | 870 | 880 | 12,000 |
1989/01/26 | 871 | 871 | 870 | 870 | 7,000 |
1989/01/25 | 870 | 870 | 870 | 870 | 1,000 |
1989/01/24 | 870 | 870 | 860 | 860 | 9,000 |
1989/01/23 | 870 | 870 | 870 | 870 | 2,000 |
1989/01/20 | 866 | 870 | 866 | 870 | 4,000 |
1989/01/19 | 860 | 861 | 860 | 861 | 5,000 |
1989/01/18 | 860 | 860 | 860 | 860 | 3,000 |
1989/01/17 | 860 | 860 | 860 | 860 | 27,000 |
1989/01/12 | 860 | 860 | 860 | 860 | 8,000 |
1989/01/11 | 860 | 860 | 860 | 860 | 10,000 |
1989/01/10 | 869 | 869 | 869 | 869 | 1,000 |
1989/01/09 | 860 | 860 | 860 | 860 | 2,000 |
1989/01/06 | 857 | 857 | 857 | 857 | 2,000 |