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 |
---|---|---|---|---|---|
1993/12/24 | 510 | 510 | 500 | 507 | 6,000 |
1993/12/22 | 507 | 507 | 507 | 507 | 1,000 |
1993/12/20 | 500 | 500 | 500 | 500 | 43,000 |
1993/12/15 | 515 | 515 | 515 | 515 | 5,000 |
1993/12/06 | 524 | 524 | 524 | 524 | 6,000 |
1993/11/29 | 514 | 514 | 514 | 514 | 1,000 |
1993/11/26 | 515 | 515 | 515 | 515 | 3,000 |
1993/11/17 | 510 | 515 | 510 | 515 | 5,000 |
1993/11/11 | 475 | 475 | 475 | 475 | 1,000 |
1993/11/10 | 481 | 481 | 480 | 480 | 8,000 |
1993/11/09 | 481 | 481 | 481 | 481 | 3,000 |
1993/11/08 | 511 | 511 | 491 | 491 | 5,000 |
1993/11/01 | 520 | 520 | 520 | 520 | 1,000 |
1993/10/29 | 520 | 520 | 520 | 520 | 1,000 |
1993/10/27 | 520 | 520 | 520 | 520 | 1,000 |
1993/10/26 | 530 | 530 | 530 | 530 | 3,000 |
1993/10/22 | 511 | 511 | 511 | 511 | 3,000 |
1993/10/18 | 550 | 550 | 550 | 550 | 5,000 |
1993/10/14 | 530 | 530 | 510 | 510 | 5,000 |
1993/10/13 | 530 | 530 | 530 | 530 | 1,000 |
1993/10/08 | 544 | 544 | 544 | 544 | 1,000 |
1993/10/06 | 544 | 544 | 544 | 544 | 2,000 |
1993/09/30 | 574 | 574 | 574 | 574 | 1,000 |
1993/09/24 | 579 | 580 | 575 | 575 | 14,000 |
1993/09/21 | 560 | 560 | 560 | 560 | 1,000 |
1993/09/20 | 557 | 560 | 557 | 560 | 4,000 |
1993/09/16 | 560 | 560 | 557 | 557 | 6,000 |
1993/09/09 | 557 | 557 | 557 | 557 | 1,000 |
1993/09/08 | 557 | 557 | 557 | 557 | 1,000 |
1993/09/03 | 555 | 555 | 555 | 555 | 1,000 |
1993/09/02 | 556 | 556 | 556 | 556 | 1,000 |
1993/08/31 | 560 | 560 | 560 | 560 | 1,000 |
1993/08/26 | 560 | 560 | 560 | 560 | 3,000 |
1993/08/25 | 560 | 560 | 560 | 560 | 2,000 |
1993/08/23 | 561 | 561 | 561 | 561 | 1,000 |
1993/08/18 | 556 | 556 | 556 | 556 | 3,000 |
1993/08/16 | 593 | 593 | 593 | 593 | 4,000 |
1993/08/10 | 584 | 584 | 584 | 584 | 4,000 |
1993/08/09 | 584 | 584 | 584 | 584 | 2,000 |
1993/08/06 | 584 | 584 | 584 | 584 | 1,000 |
1993/08/04 | 584 | 584 | 584 | 584 | 1,000 |
1993/07/30 | 590 | 594 | 590 | 594 | 3,000 |
1993/07/26 | 584 | 594 | 584 | 594 | 3,000 |
1993/07/15 | 594 | 594 | 594 | 594 | 4,000 |
1993/07/12 | 595 | 595 | 595 | 595 | 1,000 |
1993/07/05 | 599 | 599 | 599 | 599 | 6,000 |
1993/06/25 | 589 | 589 | 589 | 589 | 3,000 |
1993/06/24 | 571 | 571 | 571 | 571 | 1,000 |
1993/06/22 | 568 | 568 | 568 | 568 | 3,000 |
1993/06/21 | 571 | 571 | 571 | 571 | 1,000 |
1993/06/17 | 595 | 595 | 595 | 595 | 2,000 |
1993/06/16 | 607 | 607 | 595 | 595 | 8,000 |
1993/06/15 | 617 | 617 | 617 | 617 | 4,000 |
1993/06/14 | 610 | 610 | 610 | 610 | 6,000 |
1993/06/11 | 600 | 610 | 600 | 610 | 3,000 |
1993/06/10 | 618 | 618 | 600 | 600 | 4,000 |
1993/06/08 | 611 | 620 | 610 | 620 | 4,000 |
1993/06/07 | 584 | 610 | 584 | 610 | 7,000 |
1993/06/04 | 599 | 599 | 574 | 574 | 4,000 |
1993/06/02 | 600 | 600 | 600 | 600 | 3,000 |
1993/05/31 | 605 | 605 | 600 | 600 | 13,000 |
1993/05/28 | 599 | 600 | 599 | 600 | 3,000 |
1993/05/27 | 599 | 599 | 599 | 599 | 6,000 |
1993/05/26 | 596 | 596 | 596 | 596 | 7,000 |
1993/05/24 | 566 | 566 | 566 | 566 | 1,000 |
1993/05/21 | 560 | 560 | 560 | 560 | 2,000 |
1993/05/20 | 586 | 586 | 586 | 586 | 1,000 |
1993/05/18 | 598 | 598 | 598 | 598 | 1,000 |
1993/05/17 | 600 | 600 | 599 | 599 | 9,000 |
1993/05/14 | 580 | 580 | 580 | 580 | 4,000 |
1993/05/13 | 580 | 580 | 580 | 580 | 1,000 |
1993/05/12 | 585 | 585 | 585 | 585 | 3,000 |
1993/05/11 | 565 | 565 | 565 | 565 | 78,000 |
1993/05/10 | 570 | 570 | 570 | 570 | 4,000 |
1993/05/07 | 541 | 541 | 540 | 541 | 7,000 |
1993/05/06 | 541 | 541 | 541 | 541 | 2,000 |
1993/04/26 | 541 | 541 | 541 | 541 | 3,000 |
1993/04/23 | 520 | 520 | 510 | 511 | 20,000 |
1993/04/22 | 540 | 540 | 540 | 540 | 1,000 |
1993/04/21 | 545 | 545 | 545 | 545 | 2,000 |
1993/04/20 | 550 | 550 | 550 | 550 | 4,000 |
1993/04/19 | 560 | 560 | 560 | 560 | 4,000 |
1993/04/16 | 579 | 579 | 570 | 570 | 2,000 |
1993/04/15 | 580 | 580 | 580 | 580 | 4,000 |
1993/04/14 | 558 | 559 | 558 | 559 | 2,000 |
1993/04/13 | 540 | 540 | 540 | 540 | 2,000 |
1993/04/12 | 520 | 520 | 510 | 520 | 40,000 |
1993/04/09 | 520 | 520 | 520 | 520 | 2,000 |
1993/04/07 | 513 | 515 | 513 | 515 | 2,000 |
1993/04/05 | 510 | 510 | 510 | 510 | 2,000 |
1993/04/02 | 510 | 510 | 510 | 510 | 1,000 |
1993/04/01 | 510 | 510 | 510 | 510 | 1,000 |
1993/03/26 | 529 | 529 | 500 | 500 | 9,000 |
1993/03/25 | 520 | 520 | 520 | 520 | 1,000 |
1993/03/24 | 510 | 510 | 510 | 510 | 2,000 |
1993/03/23 | 518 | 518 | 518 | 518 | 1,000 |
1993/03/22 | 528 | 528 | 528 | 528 | 2,000 |
1993/03/16 | 529 | 529 | 529 | 529 | 1,000 |
1993/03/15 | 529 | 529 | 529 | 529 | 5,000 |
1993/03/05 | 499 | 499 | 499 | 499 | 1,000 |
1993/03/02 | 499 | 499 | 499 | 499 | 6,000 |
1993/03/01 | 529 | 529 | 529 | 529 | 1,000 |
1993/02/26 | 528 | 528 | 525 | 528 | 5,000 |
1993/02/24 | 529 | 529 | 529 | 529 | 2,000 |
1993/02/16 | 529 | 529 | 529 | 529 | 1,000 |
1993/02/15 | 529 | 529 | 529 | 529 | 5,000 |
1993/02/03 | 529 | 529 | 529 | 529 | 2,000 |
1993/01/28 | 529 | 529 | 529 | 529 | 7,000 |
1993/01/08 | 500 | 500 | 500 | 500 | 1,000 |
1993/01/07 | 500 | 500 | 500 | 500 | 3,000 |