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 |
|---|---|---|---|---|---|
| 1996/12/20 | 550 | 550 | 535 | 535 | 6,000 |
| 1996/12/16 | 535 | 535 | 535 | 535 | 5,000 |
| 1996/12/11 | 517 | 517 | 507 | 507 | 3,000 |
| 1996/12/10 | 517 | 517 | 517 | 517 | 2,000 |
| 1996/12/09 | 517 | 517 | 517 | 517 | 4,000 |
| 1996/12/06 | 507 | 507 | 507 | 507 | 1,000 |
| 1996/12/05 | 515 | 515 | 515 | 515 | 1,000 |
| 1996/12/03 | 507 | 507 | 505 | 505 | 6,000 |
| 1996/12/02 | 509 | 509 | 507 | 507 | 2,000 |
| 1996/11/29 | 510 | 510 | 510 | 510 | 2,000 |
| 1996/11/27 | 515 | 515 | 510 | 510 | 3,000 |
| 1996/11/26 | 513 | 515 | 513 | 515 | 3,000 |
| 1996/11/20 | 511 | 515 | 510 | 510 | 5,000 |
| 1996/11/19 | 515 | 515 | 510 | 515 | 3,000 |
| 1996/11/15 | 530 | 530 | 510 | 511 | 7,000 |
| 1996/11/14 | 515 | 515 | 515 | 515 | 1,000 |
| 1996/11/13 | 507 | 520 | 507 | 520 | 9,000 |
| 1996/11/12 | 507 | 508 | 507 | 507 | 4,000 |
| 1996/11/08 | 508 | 508 | 506 | 506 | 2,000 |
| 1996/11/01 | 509 | 509 | 509 | 509 | 2,000 |
| 1996/10/31 | 508 | 509 | 506 | 508 | 6,000 |
| 1996/10/29 | 521 | 521 | 506 | 506 | 7,000 |
| 1996/10/28 | 535 | 535 | 521 | 521 | 3,000 |
| 1996/10/25 | 535 | 535 | 535 | 535 | 3,000 |
| 1996/10/23 | 535 | 535 | 535 | 535 | 1,000 |
| 1996/10/22 | 521 | 521 | 521 | 521 | 1,000 |
| 1996/10/17 | 520 | 520 | 515 | 515 | 7,000 |
| 1996/10/16 | 535 | 535 | 520 | 520 | 4,000 |
| 1996/10/15 | 538 | 538 | 538 | 538 | 4,000 |
| 1996/10/11 | 525 | 525 | 525 | 525 | 1,000 |
| 1996/10/09 | 525 | 530 | 525 | 530 | 3,000 |
| 1996/10/08 | 530 | 530 | 530 | 530 | 2,000 |
| 1996/10/07 | 530 | 530 | 530 | 530 | 2,000 |
| 1996/10/02 | 530 | 530 | 530 | 530 | 3,000 |
| 1996/09/30 | 530 | 530 | 530 | 530 | 1,000 |
| 1996/09/26 | 540 | 540 | 525 | 525 | 4,000 |
| 1996/09/25 | 549 | 549 | 530 | 530 | 2,000 |
| 1996/09/24 | 549 | 549 | 549 | 549 | 1,000 |
| 1996/09/18 | 580 | 580 | 580 | 580 | 6,000 |
| 1996/09/13 | 520 | 520 | 520 | 520 | 7,000 |
| 1996/09/11 | 520 | 520 | 520 | 520 | 2,000 |
| 1996/09/10 | 520 | 520 | 520 | 520 | 5,000 |
| 1996/09/09 | 520 | 520 | 520 | 520 | 1,000 |
| 1996/09/05 | 520 | 520 | 520 | 520 | 3,000 |
| 1996/09/03 | 517 | 517 | 517 | 517 | 1,000 |
| 1996/08/29 | 520 | 520 | 520 | 520 | 5,000 |
| 1996/08/28 | 520 | 521 | 520 | 520 | 3,000 |
| 1996/08/26 | 569 | 569 | 569 | 569 | 3,000 |
| 1996/08/22 | 580 | 580 | 580 | 580 | 2,000 |
| 1996/08/19 | 580 | 580 | 580 | 580 | 1,000 |
| 1996/08/16 | 580 | 580 | 580 | 580 | 6,000 |
| 1996/08/13 | 520 | 520 | 510 | 510 | 2,000 |
| 1996/08/12 | 528 | 528 | 510 | 518 | 3,000 |
| 1996/08/09 | 528 | 528 | 528 | 528 | 1,000 |
| 1996/08/08 | 511 | 528 | 511 | 528 | 3,000 |
| 1996/08/07 | 528 | 528 | 528 | 528 | 1,000 |
| 1996/08/06 | 538 | 538 | 538 | 538 | 1,000 |
| 1996/08/05 | 540 | 540 | 538 | 538 | 3,000 |
| 1996/08/01 | 550 | 550 | 540 | 540 | 2,000 |
| 1996/07/31 | 550 | 550 | 550 | 550 | 2,000 |
| 1996/07/30 | 555 | 555 | 550 | 550 | 4,000 |
| 1996/07/29 | 565 | 565 | 565 | 565 | 2,000 |
| 1996/07/25 | 540 | 545 | 540 | 545 | 4,000 |
| 1996/07/24 | 560 | 560 | 550 | 550 | 3,000 |
| 1996/07/23 | 570 | 570 | 570 | 570 | 1,000 |
| 1996/07/19 | 570 | 570 | 570 | 570 | 1,000 |
| 1996/07/18 | 570 | 570 | 570 | 570 | 2,000 |
| 1996/07/16 | 575 | 575 | 575 | 575 | 7,000 |
| 1996/07/15 | 580 | 580 | 570 | 570 | 8,000 |
| 1996/07/11 | 581 | 581 | 581 | 581 | 2,000 |
| 1996/07/10 | 599 | 599 | 599 | 599 | 2,000 |
| 1996/07/08 | 600 | 600 | 600 | 600 | 4,000 |
| 1996/07/04 | 600 | 600 | 590 | 590 | 3,000 |
| 1996/07/03 | 600 | 600 | 600 | 600 | 2,000 |
| 1996/06/27 | 590 | 590 | 590 | 590 | 2,000 |
| 1996/06/26 | 583 | 583 | 583 | 583 | 11,000 |
| 1996/06/25 | 581 | 590 | 581 | 582 | 5,000 |
| 1996/06/24 | 590 | 590 | 580 | 580 | 32,000 |
| 1996/06/21 | 590 | 590 | 590 | 590 | 14,000 |
| 1996/06/20 | 592 | 592 | 590 | 590 | 5,000 |
| 1996/06/19 | 592 | 592 | 592 | 592 | 12,000 |
| 1996/06/18 | 590 | 590 | 590 | 590 | 11,000 |
| 1996/06/17 | 600 | 600 | 590 | 590 | 9,000 |
| 1996/06/13 | 600 | 600 | 590 | 590 | 4,000 |
| 1996/06/12 | 600 | 600 | 600 | 600 | 11,000 |
| 1996/06/11 | 585 | 610 | 585 | 605 | 9,000 |
| 1996/06/10 | 605 | 605 | 590 | 590 | 4,000 |
| 1996/06/07 | 582 | 582 | 582 | 582 | 1,000 |
| 1996/06/06 | 610 | 610 | 610 | 610 | 1,000 |
| 1996/06/05 | 610 | 610 | 610 | 610 | 1,000 |
| 1996/06/04 | 590 | 590 | 580 | 580 | 3,000 |
| 1996/06/03 | 610 | 610 | 601 | 601 | 4,000 |
| 1996/05/31 | 606 | 606 | 605 | 605 | 3,000 |
| 1996/05/30 | 610 | 610 | 605 | 605 | 4,000 |
| 1996/05/29 | 615 | 615 | 605 | 610 | 5,000 |
| 1996/05/28 | 605 | 605 | 605 | 605 | 2,000 |
| 1996/05/27 | 600 | 620 | 600 | 620 | 15,000 |
| 1996/05/24 | 610 | 610 | 605 | 605 | 9,000 |
| 1996/05/23 | 615 | 615 | 610 | 610 | 9,000 |
| 1996/05/22 | 630 | 630 | 615 | 620 | 16,000 |
| 1996/05/21 | 635 | 640 | 635 | 635 | 6,000 |
| 1996/05/17 | 645 | 645 | 635 | 635 | 3,000 |
| 1996/05/16 | 646 | 655 | 646 | 654 | 5,000 |
| 1996/05/15 | 635 | 635 | 631 | 635 | 11,000 |
| 1996/05/14 | 636 | 636 | 635 | 635 | 84,000 |
| 1996/05/13 | 631 | 635 | 631 | 635 | 2,000 |
| 1996/05/10 | 638 | 638 | 630 | 630 | 7,000 |
| 1996/05/09 | 668 | 668 | 668 | 668 | 2,000 |
| 1996/05/08 | 670 | 670 | 670 | 670 | 2,000 |
| 1996/05/07 | 676 | 676 | 670 | 670 | 11,000 |
| 1996/05/02 | 681 | 681 | 675 | 675 | 13,000 |
| 1996/05/01 | 690 | 690 | 680 | 680 | 37,000 |
| 1996/04/30 | 666 | 694 | 663 | 680 | 78,000 |
| 1996/04/26 | 663 | 670 | 655 | 660 | 59,000 |
| 1996/04/25 | 620 | 635 | 620 | 635 | 9,000 |
| 1996/04/24 | 618 | 618 | 618 | 618 | 6,000 |
| 1996/04/23 | 611 | 618 | 606 | 618 | 14,000 |
| 1996/04/22 | 610 | 610 | 606 | 606 | 11,000 |
| 1996/04/19 | 606 | 620 | 606 | 606 | 5,000 |
| 1996/04/18 | 615 | 615 | 613 | 613 | 5,000 |
| 1996/04/16 | 625 | 635 | 625 | 635 | 6,000 |
| 1996/04/15 | 610 | 610 | 605 | 605 | 13,000 |
| 1996/04/12 | 603 | 604 | 600 | 600 | 13,000 |
| 1996/04/11 | 600 | 602 | 600 | 602 | 2,000 |
| 1996/04/10 | 600 | 601 | 590 | 590 | 10,000 |
| 1996/04/09 | 605 | 605 | 600 | 600 | 5,000 |
| 1996/04/08 | 605 | 605 | 605 | 605 | 2,000 |
| 1996/04/05 | 601 | 605 | 601 | 605 | 2,000 |
| 1996/04/03 | 583 | 584 | 580 | 580 | 13,000 |
| 1996/04/02 | 581 | 582 | 581 | 582 | 5,000 |
| 1996/04/01 | 599 | 599 | 580 | 580 | 5,000 |
| 1996/03/29 | 609 | 609 | 599 | 599 | 3,000 |
| 1996/03/28 | 595 | 599 | 595 | 599 | 3,000 |
| 1996/03/27 | 640 | 640 | 620 | 620 | 4,000 |
| 1996/03/26 | 649 | 649 | 645 | 645 | 6,000 |
| 1996/03/25 | 645 | 650 | 645 | 650 | 4,000 |
| 1996/03/22 | 649 | 660 | 649 | 660 | 7,000 |
| 1996/03/21 | 655 | 660 | 625 | 660 | 15,000 |
| 1996/03/19 | 660 | 665 | 651 | 656 | 44,000 |
| 1996/03/18 | 663 | 665 | 650 | 650 | 39,000 |
| 1996/03/15 | 630 | 648 | 630 | 648 | 20,000 |
| 1996/03/14 | 610 | 629 | 610 | 629 | 18,000 |
| 1996/03/13 | 660 | 660 | 620 | 630 | 47,000 |
| 1996/03/12 | 595 | 663 | 595 | 663 | 83,000 |
| 1996/03/11 | 579 | 605 | 579 | 595 | 10,000 |
| 1996/03/08 | 588 | 615 | 588 | 590 | 29,000 |
| 1996/03/07 | 581 | 590 | 580 | 590 | 7,000 |
| 1996/03/06 | 556 | 561 | 556 | 561 | 4,000 |
| 1996/03/04 | 536 | 536 | 535 | 536 | 3,000 |
| 1996/03/01 | 532 | 532 | 532 | 532 | 1,000 |
| 1996/02/29 | 540 | 540 | 530 | 530 | 2,000 |
| 1996/02/28 | 535 | 554 | 535 | 554 | 5,000 |
| 1996/02/27 | 545 | 545 | 545 | 545 | 2,000 |
| 1996/02/26 | 530 | 535 | 530 | 535 | 7,000 |
| 1996/02/23 | 551 | 560 | 550 | 550 | 4,000 |
| 1996/02/21 | 546 | 550 | 546 | 550 | 3,000 |
| 1996/02/20 | 545 | 545 | 545 | 545 | 4,000 |
| 1996/02/19 | 595 | 595 | 585 | 585 | 16,000 |
| 1996/02/16 | 610 | 612 | 592 | 592 | 13,000 |
| 1996/02/15 | 611 | 611 | 610 | 610 | 5,000 |
| 1996/02/14 | 602 | 610 | 602 | 610 | 7,000 |
| 1996/02/13 | 630 | 640 | 620 | 621 | 38,000 |
| 1996/02/09 | 609 | 630 | 581 | 610 | 92,000 |
| 1996/02/08 | 532 | 600 | 532 | 600 | 72,000 |
| 1996/02/07 | 531 | 531 | 531 | 531 | 6,000 |
| 1996/02/06 | 531 | 531 | 531 | 531 | 2,000 |
| 1996/02/05 | 532 | 532 | 532 | 532 | 3,000 |
| 1996/02/02 | 531 | 532 | 531 | 531 | 6,000 |
| 1996/02/01 | 530 | 530 | 530 | 530 | 1,000 |
| 1996/01/31 | 520 | 520 | 520 | 520 | 3,000 |
| 1996/01/30 | 536 | 536 | 536 | 536 | 1,000 |
| 1996/01/29 | 525 | 526 | 525 | 526 | 3,000 |
| 1996/01/26 | 541 | 541 | 520 | 520 | 5,000 |
| 1996/01/25 | 531 | 531 | 531 | 531 | 2,000 |
| 1996/01/23 | 545 | 545 | 545 | 545 | 2,000 |
| 1996/01/18 | 549 | 549 | 549 | 549 | 1,000 |
| 1996/01/17 | 567 | 568 | 567 | 567 | 4,000 |
| 1996/01/16 | 570 | 570 | 558 | 559 | 10,000 |
| 1996/01/12 | 531 | 550 | 531 | 550 | 19,000 |
| 1996/01/10 | 526 | 531 | 523 | 531 | 12,000 |
| 1996/01/09 | 525 | 525 | 517 | 517 | 2,000 |
| 1996/01/08 | 525 | 525 | 525 | 525 | 2,000 |
| 1996/01/05 | 525 | 526 | 525 | 526 | 4,000 |
| 1996/01/04 | 520 | 520 | 520 | 520 | 2,000 |