日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/28 299 299 275 280 3,000
1999/12/27 302 302 299 299 12,000
1999/12/24 305 309 301 303 35,000
1999/12/22 306 306 302 302 18,000
1999/12/21 301 301 301 301 3,000
1999/12/20 330 330 329 329 7,000
1999/12/17 338 338 330 330 7,000
1999/12/16 340 340 340 340 1,000
1999/12/15 340 341 335 335 11,000
1999/12/09 331 331 331 331 12,000
1999/12/08 335 335 330 330 4,000
1999/12/07 335 335 335 335 5,000
1999/12/06 341 341 341 341 6,000
1999/12/03 331 331 331 331 1,000
1999/12/02 330 330 330 330 1,000
1999/12/01 331 331 330 330 6,000
1999/11/26 349 349 349 349 2,000
1999/11/25 349 349 349 349 1,000
1999/11/24 331 331 330 330 5,000
1999/11/19 345 349 345 349 2,000
1999/11/18 348 348 330 330 5,000
1999/11/17 348 348 348 348 1,000
1999/11/16 349 349 349 349 1,000
1999/11/15 365 370 346 346 12,000
1999/11/12 362 370 352 355 5,000
1999/11/11 360 360 360 360 1,000
1999/11/10 360 360 360 360 2,000
1999/11/09 365 370 365 370 2,000
1999/11/01 366 366 365 365 2,000
1999/10/27 366 366 366 366 1,000
1999/10/26 399 399 399 399 3,000
1999/10/25 360 360 360 360 1,000
1999/10/20 388 388 388 388 1,000
1999/10/19 368 368 368 368 1,000
1999/10/18 347 347 347 347 1,000
1999/10/15 399 400 399 400 16,000
1999/10/13 360 360 345 345 5,000
1999/10/12 360 360 360 360 2,000
1999/10/07 380 380 380 380 3,000
1999/10/05 380 380 379 380 3,000
1999/10/04 380 381 375 375 81,000
1999/10/01 380 380 380 380 1,000
1999/09/30 360 360 360 360 3,000
1999/09/29 400 400 400 400 1,000
1999/09/27 415 415 415 415 1,000
1999/09/24 410 410 410 410 2,000
1999/09/16 415 415 415 415 6,000
1999/09/13 380 400 380 400 12,000
1999/09/10 400 400 400 400 1,000
1999/09/08 400 400 400 400 10,000
1999/09/07 400 400 400 400 7,000
1999/09/02 419 419 419 419 1,000
1999/09/01 400 419 400 419 2,000
1999/08/30 401 401 400 400 15,000
1999/08/26 435 435 401 401 4,000
1999/08/25 420 420 420 420 1,000
1999/08/19 401 401 401 401 1,000
1999/08/16 419 419 419 419 6,000
1999/08/13 401 401 401 401 1,000
1999/08/11 400 401 400 401 5,000
1999/08/10 400 400 400 400 1,000
1999/08/09 400 400 400 400 1,000
1999/08/05 410 410 410 410 2,000
1999/08/04 410 410 410 410 3,000
1999/08/03 410 410 410 410 1,000
1999/08/02 411 411 411 411 1,000
1999/07/29 420 420 420 420 1,000
1999/07/26 420 420 420 420 2,000
1999/07/16 418 420 418 420 3,000
1999/07/15 438 438 438 438 6,000
1999/07/14 430 430 430 430 1,000
1999/07/09 406 406 406 406 3,000
1999/07/08 415 415 410 411 3,000
1999/07/05 440 440 440 440 4,000
1999/07/01 420 420 415 415 2,000
1999/06/28 430 440 430 440 4,000
1999/06/25 430 430 430 430 2,000
1999/06/24 420 420 410 410 5,000
1999/06/23 420 420 420 420 2,000
1999/06/22 420 420 420 420 2,000
1999/06/21 420 420 410 410 9,000
1999/06/15 440 440 440 440 5,000
1999/06/14 420 420 420 420 2,000
1999/06/11 400 400 400 400 1,000
1999/06/09 420 420 420 420 1,000
1999/06/07 420 420 420 420 1,000
1999/05/28 400 400 400 400 1,000
1999/05/27 400 400 400 400 1,000
1999/05/26 401 401 401 401 7,000
1999/05/19 401 401 401 401 1,000
1999/05/18 401 401 401 401 1,000
1999/05/17 444 444 444 444 6,000
1999/05/14 420 420 419 419 4,000
1999/05/13 419 420 419 420 7,000
1999/05/12 421 421 421 421 2,000
1999/05/11 420 420 420 420 1,000
1999/04/30 421 430 421 430 6,000
1999/04/28 420 420 420 420 1,000
1999/04/26 430 430 415 415 5,000
1999/04/21 430 430 420 420 4,000
1999/04/20 430 430 430 430 9,000
1999/04/19 430 430 430 430 4,000
1999/04/16 445 445 430 430 4,000
1999/04/15 451 451 430 430 17,000
1999/04/14 396 397 396 396 16,000
1999/04/13 399 399 396 396 7,000
1999/04/12 396 400 396 400 12,000
1999/04/09 355 395 355 395 16,000
1999/04/08 343 354 343 350 9,000
1999/04/07 330 340 330 340 5,000
1999/04/06 325 330 325 330 5,000
1999/04/02 320 320 320 320 2,000
1999/04/01 320 320 319 319 9,000
1999/03/31 310 315 310 315 5,000
1999/03/30 315 315 305 305 5,000
1999/03/26 319 319 318 318 5,000
1999/03/25 315 319 315 319 5,000
1999/03/24 320 320 320 320 2,000
1999/03/19 320 320 320 320 1,000
1999/03/18 320 320 320 320 5,000
1999/03/17 320 320 320 320 2,000
1999/03/16 320 320 320 320 5,000
1999/03/15 329 329 320 320 9,000
1999/03/12 328 328 328 328 2,000
1999/03/10 318 320 318 320 7,000
1999/03/09 320 320 320 320 5,000
1999/03/08 301 301 301 301 2,000
1999/03/03 316 316 316 316 1,000
1999/03/02 316 316 316 316 1,000
1999/02/26 316 316 316 316 4,000
1999/02/25 300 300 299 299 10,000
1999/02/24 301 301 300 300 2,000
1999/02/23 302 302 302 302 5,000
1999/02/22 320 320 302 302 5,000
1999/02/15 328 328 328 328 8,000
1999/02/12 305 320 305 320 4,000
1999/02/10 310 310 305 305 3,000
1999/02/09 315 315 311 311 3,000
1999/02/04 315 315 315 315 1,000
1999/01/28 314 314 314 314 2,000
1999/01/26 343 343 343 343 3,000
1999/01/25 313 313 313 313 1,000
1999/01/20 315 315 313 313 2,000
1999/01/18 350 350 315 315 8,000
1999/01/14 330 330 330 330 1,000
1999/01/13 330 330 330 330 2,000

このページの先頭へ