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 |
|---|---|---|---|---|---|
| 1990/12/28 | 620 | 620 | 620 | 620 | 3,000 |
| 1990/12/26 | 620 | 620 | 620 | 620 | 3,000 |
| 1990/12/25 | 635 | 635 | 625 | 625 | 6,000 |
| 1990/12/21 | 635 | 635 | 635 | 635 | 8,000 |
| 1990/12/20 | 650 | 650 | 640 | 640 | 6,000 |
| 1990/12/19 | 641 | 641 | 640 | 640 | 3,000 |
| 1990/12/18 | 640 | 640 | 638 | 638 | 4,000 |
| 1990/12/17 | 653 | 653 | 650 | 650 | 9,000 |
| 1990/12/10 | 643 | 643 | 643 | 643 | 1,000 |
| 1990/12/07 | 630 | 638 | 630 | 638 | 5,000 |
| 1990/12/05 | 650 | 650 | 630 | 630 | 4,000 |
| 1990/12/04 | 668 | 668 | 650 | 650 | 6,000 |
| 1990/12/03 | 670 | 670 | 670 | 670 | 1,000 |
| 1990/11/30 | 650 | 650 | 645 | 650 | 10,000 |
| 1990/11/29 | 675 | 676 | 651 | 651 | 16,000 |
| 1990/11/28 | 680 | 680 | 679 | 680 | 15,000 |
| 1990/11/27 | 680 | 680 | 679 | 679 | 3,000 |
| 1990/11/26 | 680 | 680 | 680 | 680 | 6,000 |
| 1990/11/22 | 670 | 670 | 670 | 670 | 2,000 |
| 1990/11/21 | 710 | 710 | 700 | 700 | 2,000 |
| 1990/11/16 | 730 | 730 | 730 | 730 | 3,000 |
| 1990/11/15 | 730 | 730 | 730 | 730 | 1,000 |
| 1990/11/14 | 740 | 740 | 730 | 730 | 4,000 |
| 1990/11/13 | 730 | 730 | 730 | 730 | 3,000 |
| 1990/11/02 | 760 | 760 | 760 | 760 | 2,000 |
| 1990/11/01 | 770 | 770 | 770 | 770 | 1,000 |
| 1990/10/31 | 770 | 780 | 770 | 780 | 2,000 |
| 1990/10/29 | 760 | 760 | 760 | 760 | 1,000 |
| 1990/10/26 | 750 | 750 | 750 | 750 | 2,000 |
| 1990/10/22 | 760 | 760 | 760 | 760 | 3,000 |
| 1990/10/19 | 750 | 750 | 750 | 750 | 3,000 |
| 1990/10/17 | 700 | 700 | 700 | 700 | 1,000 |
| 1990/10/16 | 700 | 700 | 700 | 700 | 4,000 |
| 1990/10/15 | 681 | 700 | 681 | 700 | 3,000 |
| 1990/10/12 | 685 | 685 | 680 | 680 | 10,000 |
| 1990/10/09 | 692 | 692 | 692 | 692 | 3,000 |
| 1990/10/08 | 683 | 683 | 683 | 683 | 1,000 |
| 1990/10/04 | 680 | 687 | 680 | 682 | 6,000 |
| 1990/10/03 | 680 | 697 | 680 | 697 | 3,000 |
| 1990/10/02 | 690 | 690 | 690 | 690 | 3,000 |
| 1990/10/01 | 730 | 730 | 730 | 730 | 1,000 |
| 1990/09/27 | 760 | 760 | 740 | 740 | 8,000 |
| 1990/09/26 | 790 | 790 | 777 | 777 | 5,000 |
| 1990/09/25 | 770 | 770 | 770 | 770 | 1,000 |
| 1990/09/21 | 760 | 760 | 750 | 750 | 5,000 |
| 1990/09/19 | 781 | 781 | 760 | 760 | 6,000 |
| 1990/09/13 | 771 | 773 | 771 | 773 | 6,000 |
| 1990/09/11 | 766 | 766 | 766 | 766 | 1,000 |
| 1990/09/07 | 765 | 765 | 765 | 765 | 1,000 |
| 1990/09/06 | 795 | 795 | 775 | 775 | 11,000 |
| 1990/09/05 | 805 | 805 | 800 | 800 | 6,000 |
| 1990/09/03 | 795 | 795 | 795 | 795 | 1,000 |
| 1990/08/28 | 781 | 785 | 781 | 785 | 6,000 |
| 1990/08/27 | 759 | 760 | 759 | 760 | 8,000 |
| 1990/08/24 | 800 | 800 | 785 | 785 | 11,000 |
| 1990/08/23 | 810 | 810 | 810 | 810 | 6,000 |
| 1990/08/22 | 830 | 840 | 830 | 840 | 4,000 |
| 1990/08/21 | 870 | 870 | 870 | 870 | 2,000 |
| 1990/08/20 | 899 | 899 | 880 | 880 | 5,000 |
| 1990/08/17 | 920 | 920 | 899 | 899 | 10,000 |
| 1990/08/16 | 911 | 920 | 911 | 920 | 4,000 |
| 1990/08/15 | 902 | 910 | 902 | 910 | 7,000 |
| 1990/08/14 | 910 | 910 | 900 | 910 | 8,000 |
| 1990/08/13 | 926 | 926 | 910 | 910 | 11,000 |
| 1990/08/09 | 921 | 922 | 921 | 922 | 3,000 |
| 1990/08/08 | 930 | 930 | 920 | 920 | 4,000 |
| 1990/08/07 | 950 | 950 | 929 | 929 | 6,000 |
| 1990/08/06 | 959 | 959 | 959 | 959 | 3,000 |
| 1990/08/03 | 999 | 999 | 999 | 999 | 1,000 |
| 1990/08/02 | 999 | 999 | 999 | 999 | 1,000 |
| 1990/08/01 | 999 | 999 | 999 | 999 | 4,000 |
| 1990/07/31 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1990/07/27 | 1,020 | 1,020 | 1,020 | 1,020 | 9,000 |
| 1990/07/26 | 1,010 | 1,020 | 1,010 | 1,010 | 9,000 |
| 1990/07/25 | 1,000 | 1,010 | 1,000 | 1,010 | 5,000 |
| 1990/07/24 | 1,000 | 1,010 | 1,000 | 1,010 | 8,000 |
| 1990/07/20 | 1,060 | 1,060 | 1,040 | 1,040 | 6,000 |
| 1990/07/19 | 1,060 | 1,060 | 1,050 | 1,060 | 17,000 |
| 1990/07/18 | 1,010 | 1,020 | 1,010 | 1,020 | 6,000 |
| 1990/07/17 | 1,070 | 1,070 | 1,060 | 1,070 | 6,000 |
| 1990/07/16 | 1,090 | 1,090 | 1,080 | 1,080 | 10,000 |
| 1990/07/13 | 1,060 | 1,070 | 1,060 | 1,070 | 31,000 |
| 1990/07/12 | 1,030 | 1,050 | 1,030 | 1,050 | 32,000 |
| 1990/07/11 | 1,020 | 1,040 | 1,000 | 1,020 | 36,000 |
| 1990/07/10 | 1,010 | 1,020 | 1,010 | 1,010 | 23,000 |
| 1990/07/09 | 1,010 | 1,030 | 990 | 990 | 24,000 |
| 1990/07/06 | 993 | 993 | 993 | 993 | 3,000 |
| 1990/07/05 | 953 | 953 | 953 | 953 | 1,000 |
| 1990/07/04 | 960 | 960 | 952 | 952 | 3,000 |
| 1990/07/03 | 960 | 960 | 951 | 951 | 3,000 |
| 1990/07/02 | 950 | 950 | 945 | 950 | 16,000 |
| 1990/06/29 | 949 | 949 | 949 | 949 | 10,000 |
| 1990/06/28 | 950 | 950 | 949 | 949 | 3,000 |
| 1990/06/27 | 948 | 948 | 933 | 933 | 2,000 |
| 1990/06/26 | 959 | 959 | 948 | 948 | 4,000 |
| 1990/06/25 | 965 | 965 | 965 | 965 | 2,000 |
| 1990/06/22 | 955 | 960 | 955 | 960 | 9,000 |
| 1990/06/21 | 955 | 955 | 950 | 950 | 13,000 |
| 1990/06/20 | 950 | 950 | 945 | 950 | 5,000 |
| 1990/06/19 | 945 | 945 | 945 | 945 | 5,000 |
| 1990/06/18 | 936 | 946 | 936 | 940 | 7,000 |
| 1990/06/15 | 935 | 935 | 935 | 935 | 2,000 |
| 1990/06/13 | 930 | 930 | 927 | 927 | 6,000 |
| 1990/06/12 | 926 | 926 | 926 | 926 | 7,000 |
| 1990/06/11 | 950 | 950 | 950 | 950 | 2,000 |
| 1990/06/08 | 939 | 939 | 920 | 939 | 16,000 |
| 1990/06/07 | 951 | 951 | 950 | 950 | 10,000 |
| 1990/06/06 | 959 | 959 | 955 | 955 | 2,000 |
| 1990/06/05 | 959 | 959 | 959 | 959 | 8,000 |
| 1990/06/04 | 999 | 999 | 999 | 999 | 2,000 |
| 1990/06/01 | 1,000 | 1,010 | 1,000 | 1,000 | 17,000 |
| 1990/05/31 | 950 | 1,000 | 931 | 1,000 | 70,000 |
| 1990/05/30 | 939 | 950 | 939 | 950 | 7,000 |
| 1990/05/29 | 949 | 949 | 949 | 949 | 3,000 |
| 1990/05/28 | 951 | 955 | 950 | 950 | 4,000 |
| 1990/05/25 | 960 | 960 | 950 | 950 | 4,000 |
| 1990/05/24 | 955 | 970 | 955 | 960 | 10,000 |
| 1990/05/23 | 965 | 970 | 965 | 970 | 10,000 |
| 1990/05/22 | 974 | 974 | 962 | 970 | 10,000 |
| 1990/05/21 | 978 | 978 | 978 | 978 | 1,000 |
| 1990/05/18 | 969 | 979 | 969 | 979 | 2,000 |
| 1990/05/17 | 979 | 979 | 979 | 979 | 1,000 |
| 1990/05/14 | 980 | 980 | 980 | 980 | 5,000 |
| 1990/05/11 | 955 | 955 | 955 | 955 | 5,000 |
| 1990/05/09 | 900 | 901 | 899 | 899 | 12,000 |
| 1990/05/08 | 880 | 880 | 875 | 875 | 11,000 |
| 1990/05/07 | 875 | 875 | 875 | 875 | 1,000 |
| 1990/05/01 | 855 | 855 | 855 | 855 | 10,000 |
| 1990/04/27 | 875 | 875 | 875 | 875 | 1,000 |
| 1990/04/26 | 890 | 890 | 880 | 880 | 8,000 |
| 1990/04/25 | 870 | 870 | 870 | 870 | 1,000 |
| 1990/04/24 | 865 | 865 | 860 | 865 | 5,000 |
| 1990/04/23 | 860 | 865 | 860 | 865 | 5,000 |
| 1990/04/20 | 861 | 861 | 860 | 860 | 7,000 |
| 1990/04/19 | 879 | 879 | 850 | 850 | 5,000 |
| 1990/04/18 | 870 | 870 | 869 | 869 | 2,000 |
| 1990/04/17 | 870 | 870 | 870 | 870 | 2,000 |
| 1990/04/13 | 890 | 890 | 890 | 890 | 7,000 |
| 1990/04/12 | 880 | 880 | 880 | 880 | 6,000 |
| 1990/04/11 | 890 | 890 | 890 | 890 | 2,000 |
| 1990/04/10 | 866 | 880 | 865 | 880 | 6,000 |
| 1990/04/09 | 841 | 860 | 841 | 860 | 6,000 |
| 1990/04/06 | 830 | 830 | 820 | 830 | 13,000 |
| 1990/04/04 | 890 | 890 | 890 | 890 | 4,000 |
| 1990/04/03 | 900 | 900 | 900 | 900 | 4,000 |
| 1990/04/02 | 1,010 | 1,010 | 950 | 950 | 9,000 |
| 1990/03/30 | 1,010 | 1,010 | 1,000 | 1,000 | 17,000 |
| 1990/03/29 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1990/03/28 | 970 | 999 | 970 | 999 | 4,000 |
| 1990/03/27 | 970 | 970 | 970 | 970 | 1,000 |
| 1990/03/26 | 950 | 950 | 950 | 950 | 3,000 |
| 1990/03/23 | 969 | 969 | 950 | 950 | 9,000 |
| 1990/03/22 | 985 | 985 | 969 | 969 | 22,000 |
| 1990/03/19 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1990/03/16 | 1,080 | 1,090 | 1,050 | 1,050 | 31,000 |
| 1990/03/15 | 1,080 | 1,090 | 1,080 | 1,090 | 12,000 |
| 1990/03/14 | 1,100 | 1,100 | 1,080 | 1,100 | 11,000 |
| 1990/03/13 | 1,130 | 1,150 | 1,060 | 1,060 | 21,000 |
| 1990/03/12 | 1,130 | 1,130 | 1,130 | 1,130 | 9,000 |
| 1990/03/09 | 1,100 | 1,130 | 1,100 | 1,110 | 10,000 |
| 1990/03/08 | 1,070 | 1,100 | 1,060 | 1,100 | 5,000 |
| 1990/03/07 | 1,110 | 1,120 | 1,060 | 1,060 | 20,000 |
| 1990/03/06 | 1,110 | 1,130 | 1,110 | 1,110 | 22,000 |
| 1990/03/05 | 1,110 | 1,130 | 1,110 | 1,130 | 3,000 |
| 1990/03/02 | 1,070 | 1,110 | 1,070 | 1,110 | 11,000 |
| 1990/03/01 | 1,070 | 1,110 | 1,070 | 1,090 | 4,000 |
| 1990/02/28 | 1,060 | 1,120 | 1,060 | 1,090 | 10,000 |
| 1990/02/27 | 1,030 | 1,050 | 1,030 | 1,050 | 13,000 |
| 1990/02/26 | 1,010 | 1,030 | 1,010 | 1,020 | 39,000 |
| 1990/02/23 | 1,070 | 1,090 | 1,070 | 1,090 | 11,000 |
| 1990/02/22 | 1,090 | 1,100 | 1,070 | 1,080 | 70,000 |
| 1990/02/21 | 1,110 | 1,130 | 1,100 | 1,100 | 51,000 |
| 1990/02/20 | 1,090 | 1,110 | 1,090 | 1,110 | 18,000 |
| 1990/02/19 | 1,100 | 1,170 | 1,100 | 1,170 | 35,000 |
| 1990/02/16 | 1,160 | 1,200 | 1,150 | 1,160 | 29,000 |
| 1990/02/15 | 1,200 | 1,200 | 1,190 | 1,200 | 105,000 |
| 1990/02/14 | 1,220 | 1,230 | 1,200 | 1,200 | 149,000 |
| 1990/02/13 | 1,280 | 1,280 | 1,200 | 1,200 | 26,000 |
| 1990/02/09 | 1,270 | 1,280 | 1,260 | 1,280 | 123,000 |
| 1990/02/08 | 1,210 | 1,290 | 1,210 | 1,290 | 348,000 |
| 1990/02/07 | 1,190 | 1,230 | 1,180 | 1,200 | 337,000 |
| 1990/02/06 | 1,150 | 1,170 | 1,140 | 1,170 | 173,000 |
| 1990/02/05 | 1,140 | 1,150 | 1,130 | 1,130 | 102,000 |
| 1990/02/02 | 1,100 | 1,140 | 1,100 | 1,120 | 51,000 |
| 1990/02/01 | 1,110 | 1,120 | 1,090 | 1,110 | 24,000 |
| 1990/01/31 | 1,090 | 1,120 | 1,090 | 1,120 | 26,000 |
| 1990/01/30 | 1,090 | 1,110 | 1,080 | 1,110 | 31,000 |
| 1990/01/29 | 1,090 | 1,100 | 1,090 | 1,090 | 17,000 |
| 1990/01/26 | 1,090 | 1,110 | 1,080 | 1,080 | 43,000 |
| 1990/01/25 | 1,040 | 1,080 | 1,040 | 1,050 | 11,000 |
| 1990/01/24 | 1,040 | 1,040 | 1,020 | 1,020 | 10,000 |
| 1990/01/23 | 1,030 | 1,040 | 1,030 | 1,040 | 2,000 |
| 1990/01/22 | 1,050 | 1,050 | 1,010 | 1,010 | 29,000 |
| 1990/01/19 | 1,020 | 1,020 | 1,000 | 1,010 | 6,000 |
| 1990/01/18 | 1,000 | 1,030 | 1,000 | 1,030 | 22,000 |
| 1990/01/16 | 1,010 | 1,020 | 1,010 | 1,020 | 3,000 |
| 1990/01/12 | 1,010 | 1,030 | 1,010 | 1,030 | 7,000 |
| 1990/01/09 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1990/01/08 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1990/01/05 | 1,030 | 1,030 | 1,030 | 1,030 | 38,000 |