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 |
---|---|---|---|---|---|
2000/12/28 | 271 | 271 | 265 | 265 | 3,000 |
2000/12/27 | 275 | 275 | 270 | 270 | 2,000 |
2000/12/26 | 276 | 276 | 276 | 276 | 2,000 |
2000/12/25 | 301 | 301 | 300 | 300 | 6,000 |
2000/12/22 | 291 | 291 | 276 | 281 | 9,000 |
2000/12/21 | 289 | 289 | 286 | 286 | 4,000 |
2000/12/20 | 289 | 289 | 289 | 289 | 1,000 |
2000/12/19 | 289 | 289 | 289 | 289 | 1,000 |
2000/12/15 | 297 | 300 | 295 | 300 | 17,000 |
2000/12/14 | 290 | 294 | 289 | 292 | 4,000 |
2000/12/13 | 283 | 284 | 283 | 284 | 6,000 |
2000/12/12 | 283 | 283 | 282 | 282 | 5,000 |
2000/12/08 | 285 | 285 | 280 | 280 | 5,000 |
2000/12/06 | 281 | 281 | 281 | 281 | 1,000 |
2000/12/04 | 294 | 294 | 281 | 281 | 9,000 |
2000/11/30 | 280 | 280 | 270 | 270 | 11,000 |
2000/11/27 | 300 | 300 | 300 | 300 | 1,000 |
2000/11/24 | 295 | 295 | 280 | 280 | 8,000 |
2000/11/21 | 280 | 280 | 277 | 277 | 2,000 |
2000/11/20 | 287 | 287 | 280 | 280 | 2,000 |
2000/11/17 | 299 | 299 | 299 | 299 | 1,000 |
2000/11/16 | 300 | 300 | 300 | 300 | 1,000 |
2000/11/15 | 304 | 304 | 304 | 304 | 9,000 |
2000/11/14 | 280 | 280 | 280 | 280 | 1,000 |
2000/11/13 | 276 | 276 | 276 | 276 | 1,000 |
2000/11/10 | 278 | 278 | 276 | 276 | 3,000 |
2000/11/09 | 277 | 277 | 277 | 277 | 1,000 |
2000/11/08 | 277 | 277 | 277 | 277 | 1,000 |
2000/11/07 | 276 | 276 | 276 | 276 | 1,000 |
2000/11/06 | 275 | 275 | 275 | 275 | 2,000 |
2000/11/02 | 270 | 280 | 270 | 280 | 4,000 |
2000/10/27 | 265 | 265 | 265 | 265 | 1,000 |
2000/10/26 | 278 | 278 | 278 | 278 | 3,000 |
2000/10/25 | 265 | 265 | 265 | 265 | 3,000 |
2000/10/18 | 265 | 265 | 265 | 265 | 1,000 |
2000/10/16 | 274 | 274 | 274 | 274 | 10,000 |
2000/10/11 | 261 | 261 | 261 | 261 | 1,000 |
2000/10/05 | 257 | 257 | 257 | 257 | 2,000 |
2000/10/04 | 259 | 259 | 259 | 259 | 5,000 |
2000/10/03 | 257 | 257 | 256 | 256 | 4,000 |
2000/10/02 | 266 | 266 | 266 | 266 | 2,000 |
2000/09/29 | 268 | 268 | 256 | 256 | 4,000 |
2000/09/28 | 255 | 268 | 255 | 268 | 4,000 |
2000/09/27 | 258 | 258 | 255 | 255 | 3,000 |
2000/09/26 | 273 | 273 | 259 | 259 | 5,000 |
2000/09/25 | 255 | 255 | 255 | 255 | 2,000 |
2000/09/22 | 259 | 259 | 259 | 259 | 3,000 |
2000/09/21 | 258 | 258 | 258 | 258 | 2,000 |
2000/09/20 | 255 | 256 | 255 | 256 | 4,000 |
2000/09/19 | 261 | 261 | 260 | 260 | 12,000 |
2000/09/18 | 285 | 285 | 262 | 262 | 12,000 |
2000/09/14 | 260 | 260 | 260 | 260 | 7,000 |
2000/09/13 | 263 | 263 | 263 | 263 | 2,000 |
2000/09/12 | 264 | 264 | 264 | 264 | 2,000 |
2000/09/11 | 262 | 262 | 262 | 262 | 5,000 |
2000/09/08 | 261 | 261 | 261 | 261 | 2,000 |
2000/09/07 | 265 | 265 | 261 | 261 | 4,000 |
2000/09/06 | 271 | 273 | 270 | 270 | 4,000 |
2000/09/05 | 271 | 271 | 271 | 271 | 2,000 |
2000/09/04 | 271 | 271 | 270 | 270 | 5,000 |
2000/09/01 | 281 | 281 | 281 | 281 | 1,000 |
2000/08/29 | 280 | 280 | 280 | 280 | 2,000 |
2000/08/28 | 300 | 300 | 300 | 300 | 1,000 |
2000/08/25 | 294 | 294 | 290 | 290 | 3,000 |
2000/08/24 | 275 | 275 | 275 | 275 | 2,000 |
2000/08/16 | 300 | 300 | 300 | 300 | 2,000 |
2000/08/15 | 304 | 304 | 304 | 304 | 8,000 |
2000/08/11 | 293 | 293 | 293 | 293 | 1,000 |
2000/08/09 | 291 | 291 | 291 | 291 | 1,000 |
2000/08/08 | 293 | 293 | 291 | 291 | 9,000 |
2000/08/07 | 292 | 292 | 292 | 292 | 2,000 |
2000/08/04 | 291 | 291 | 291 | 291 | 1,000 |
2000/08/02 | 290 | 290 | 290 | 290 | 1,000 |
2000/08/01 | 285 | 285 | 285 | 285 | 1,000 |
2000/07/31 | 285 | 285 | 285 | 285 | 2,000 |
2000/07/26 | 299 | 299 | 299 | 299 | 4,000 |
2000/07/25 | 290 | 290 | 290 | 290 | 2,000 |
2000/07/24 | 295 | 295 | 295 | 295 | 12,000 |
2000/07/21 | 291 | 299 | 291 | 299 | 4,000 |
2000/07/19 | 299 | 299 | 296 | 296 | 2,000 |
2000/07/18 | 300 | 300 | 300 | 300 | 3,000 |
2000/07/17 | 335 | 335 | 335 | 335 | 7,000 |
2000/07/12 | 300 | 300 | 300 | 300 | 1,000 |
2000/07/11 | 295 | 295 | 295 | 295 | 5,000 |
2000/07/10 | 300 | 305 | 300 | 305 | 3,000 |
2000/07/07 | 295 | 309 | 295 | 309 | 9,000 |
2000/07/06 | 290 | 294 | 290 | 294 | 3,000 |
2000/07/05 | 290 | 290 | 290 | 290 | 4,000 |
2000/07/04 | 285 | 285 | 285 | 285 | 2,000 |
2000/07/03 | 276 | 276 | 276 | 276 | 1,000 |
2000/06/30 | 285 | 285 | 285 | 285 | 1,000 |
2000/06/27 | 285 | 285 | 285 | 285 | 1,000 |
2000/06/26 | 275 | 275 | 275 | 275 | 3,000 |
2000/06/23 | 278 | 278 | 275 | 275 | 3,000 |
2000/06/22 | 279 | 279 | 279 | 279 | 6,000 |
2000/06/21 | 280 | 280 | 280 | 280 | 2,000 |
2000/06/20 | 280 | 280 | 280 | 280 | 1,000 |
2000/06/15 | 295 | 295 | 290 | 290 | 9,000 |
2000/06/14 | 276 | 276 | 276 | 276 | 1,000 |
2000/06/12 | 271 | 271 | 271 | 271 | 1,000 |
2000/06/07 | 265 | 265 | 265 | 265 | 1,000 |
2000/06/06 | 264 | 264 | 264 | 264 | 1,000 |
2000/06/05 | 275 | 275 | 262 | 262 | 5,000 |
2000/06/01 | 284 | 284 | 284 | 284 | 1,000 |
2000/05/26 | 284 | 284 | 284 | 284 | 3,000 |
2000/05/23 | 275 | 275 | 275 | 275 | 3,000 |
2000/05/22 | 275 | 275 | 275 | 275 | 1,000 |
2000/05/19 | 276 | 276 | 276 | 276 | 3,000 |
2000/05/18 | 276 | 276 | 276 | 276 | 1,000 |
2000/05/16 | 299 | 299 | 299 | 299 | 3,000 |
2000/05/15 | 299 | 299 | 299 | 299 | 8,000 |
2000/05/12 | 282 | 282 | 281 | 281 | 2,000 |
2000/05/11 | 277 | 277 | 277 | 277 | 1,000 |
2000/05/01 | 277 | 277 | 271 | 271 | 3,000 |
2000/04/26 | 277 | 277 | 277 | 277 | 8,000 |
2000/04/25 | 275 | 275 | 275 | 275 | 1,000 |
2000/04/24 | 278 | 278 | 277 | 277 | 2,000 |
2000/04/20 | 300 | 300 | 277 | 277 | 4,000 |
2000/04/19 | 277 | 277 | 277 | 277 | 2,000 |
2000/04/18 | 260 | 277 | 255 | 277 | 6,000 |
2000/04/17 | 306 | 306 | 277 | 277 | 18,000 |
2000/04/14 | 284 | 284 | 276 | 276 | 3,000 |
2000/04/13 | 284 | 284 | 284 | 284 | 1,000 |
2000/04/12 | 299 | 299 | 282 | 282 | 3,000 |
2000/04/11 | 280 | 294 | 280 | 294 | 2,000 |
2000/04/10 | 281 | 281 | 280 | 280 | 2,000 |
2000/04/07 | 275 | 275 | 275 | 275 | 3,000 |
2000/04/05 | 289 | 289 | 274 | 274 | 4,000 |
2000/04/04 | 274 | 274 | 274 | 274 | 2,000 |
2000/03/31 | 273 | 273 | 273 | 273 | 3,000 |
2000/03/29 | 273 | 273 | 273 | 273 | 1,000 |
2000/03/27 | 272 | 272 | 272 | 272 | 14,000 |
2000/03/24 | 279 | 279 | 272 | 272 | 5,000 |
2000/03/23 | 271 | 272 | 271 | 272 | 3,000 |
2000/03/22 | 270 | 270 | 270 | 270 | 4,000 |
2000/03/17 | 265 | 265 | 261 | 261 | 4,000 |
2000/03/16 | 265 | 265 | 265 | 265 | 3,000 |
2000/03/15 | 284 | 284 | 265 | 265 | 10,000 |
2000/03/14 | 265 | 265 | 265 | 265 | 1,000 |
2000/03/08 | 270 | 270 | 270 | 270 | 1,000 |
2000/03/07 | 266 | 266 | 266 | 266 | 6,000 |
2000/03/03 | 261 | 261 | 261 | 261 | 2,000 |
2000/03/02 | 261 | 261 | 261 | 261 | 1,000 |
2000/03/01 | 278 | 278 | 262 | 262 | 5,000 |
2000/02/28 | 278 | 278 | 278 | 278 | 2,000 |
2000/02/25 | 272 | 272 | 272 | 272 | 2,000 |
2000/02/24 | 270 | 270 | 270 | 270 | 1,000 |
2000/02/17 | 279 | 279 | 260 | 260 | 2,000 |
2000/02/16 | 260 | 260 | 260 | 260 | 3,000 |
2000/02/15 | 279 | 279 | 279 | 279 | 10,000 |
2000/02/14 | 262 | 262 | 262 | 262 | 3,000 |
2000/02/10 | 270 | 270 | 261 | 261 | 7,000 |
2000/02/09 | 285 | 285 | 270 | 270 | 3,000 |
2000/02/04 | 286 | 286 | 286 | 286 | 2,000 |
2000/02/03 | 271 | 286 | 271 | 286 | 3,000 |
2000/01/31 | 286 | 286 | 286 | 286 | 10,000 |
2000/01/28 | 265 | 286 | 265 | 286 | 3,000 |
2000/01/26 | 300 | 300 | 266 | 266 | 6,000 |
2000/01/25 | 270 | 270 | 270 | 270 | 3,000 |
2000/01/21 | 265 | 270 | 265 | 270 | 6,000 |
2000/01/19 | 265 | 265 | 265 | 265 | 5,000 |
2000/01/18 | 260 | 265 | 260 | 265 | 3,000 |
2000/01/17 | 305 | 305 | 251 | 251 | 13,000 |
2000/01/14 | 264 | 265 | 264 | 265 | 4,000 |
2000/01/13 | 265 | 265 | 260 | 260 | 8,000 |
2000/01/12 | 270 | 270 | 265 | 265 | 4,000 |
2000/01/11 | 271 | 271 | 271 | 271 | 2,000 |
2000/01/07 | 275 | 275 | 275 | 275 | 4,000 |
2000/01/06 | 280 | 280 | 275 | 275 | 4,000 |
2000/01/05 | 280 | 280 | 261 | 271 | 6,000 |
2000/01/04 | 280 | 280 | 280 | 280 | 2,000 |