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 |