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 |
|---|---|---|---|---|---|
| 2003/12/30 | 322 | 322 | 322 | 322 | 1,000 |
| 2003/12/29 | 330 | 330 | 330 | 330 | 1,000 |
| 2003/12/26 | 330 | 330 | 325 | 330 | 8,000 |
| 2003/12/25 | 344 | 345 | 330 | 330 | 7,000 |
| 2003/12/24 | 365 | 370 | 365 | 370 | 12,000 |
| 2003/12/22 | 365 | 368 | 360 | 368 | 10,000 |
| 2003/12/19 | 361 | 361 | 360 | 360 | 8,000 |
| 2003/12/18 | 361 | 366 | 361 | 361 | 4,000 |
| 2003/12/17 | 365 | 365 | 360 | 360 | 12,000 |
| 2003/12/16 | 355 | 357 | 350 | 350 | 5,000 |
| 2003/12/15 | 352 | 355 | 350 | 350 | 14,000 |
| 2003/12/12 | 349 | 353 | 348 | 353 | 5,000 |
| 2003/12/11 | 346 | 350 | 346 | 347 | 5,000 |
| 2003/12/10 | 345 | 345 | 345 | 345 | 1,000 |
| 2003/12/09 | 345 | 349 | 342 | 349 | 7,000 |
| 2003/12/08 | 340 | 345 | 340 | 345 | 11,000 |
| 2003/12/05 | 347 | 347 | 347 | 347 | 1,000 |
| 2003/12/04 | 358 | 358 | 350 | 357 | 6,000 |
| 2003/12/03 | 351 | 355 | 350 | 355 | 7,000 |
| 2003/12/02 | 345 | 345 | 345 | 345 | 2,000 |
| 2003/12/01 | 340 | 340 | 340 | 340 | 1,000 |
| 2003/11/28 | 340 | 340 | 340 | 340 | 1,000 |
| 2003/11/27 | 340 | 340 | 331 | 340 | 3,000 |
| 2003/11/26 | 345 | 345 | 340 | 340 | 3,000 |
| 2003/11/25 | 354 | 354 | 341 | 341 | 2,000 |
| 2003/11/21 | 320 | 320 | 320 | 320 | 2,000 |
| 2003/11/19 | 335 | 335 | 330 | 330 | 3,000 |
| 2003/11/18 | 335 | 335 | 335 | 335 | 2,000 |
| 2003/11/17 | 350 | 350 | 340 | 340 | 8,000 |
| 2003/11/14 | 335 | 340 | 335 | 340 | 2,000 |
| 2003/11/13 | 337 | 340 | 337 | 340 | 3,000 |
| 2003/11/11 | 340 | 340 | 338 | 338 | 4,000 |
| 2003/11/10 | 331 | 340 | 331 | 340 | 2,000 |
| 2003/11/07 | 330 | 330 | 330 | 330 | 2,000 |
| 2003/11/06 | 335 | 335 | 334 | 334 | 3,000 |
| 2003/11/05 | 340 | 340 | 340 | 340 | 3,000 |
| 2003/11/04 | 365 | 365 | 345 | 345 | 8,000 |
| 2003/10/31 | 355 | 355 | 355 | 355 | 2,000 |
| 2003/10/30 | 360 | 360 | 355 | 356 | 4,000 |
| 2003/10/28 | 360 | 360 | 360 | 360 | 4,000 |
| 2003/10/27 | 353 | 360 | 353 | 360 | 4,000 |
| 2003/10/24 | 364 | 364 | 353 | 353 | 5,000 |
| 2003/10/23 | 345 | 345 | 341 | 345 | 5,000 |
| 2003/10/22 | 345 | 345 | 345 | 345 | 1,000 |
| 2003/10/21 | 348 | 348 | 341 | 341 | 3,000 |
| 2003/10/20 | 348 | 348 | 348 | 348 | 1,000 |
| 2003/10/17 | 345 | 345 | 341 | 341 | 9,000 |
| 2003/10/16 | 341 | 345 | 341 | 345 | 6,000 |
| 2003/10/15 | 340 | 340 | 340 | 340 | 13,000 |
| 2003/10/14 | 340 | 341 | 337 | 337 | 10,000 |
| 2003/10/10 | 329 | 335 | 329 | 331 | 5,000 |
| 2003/10/09 | 327 | 330 | 327 | 330 | 3,000 |
| 2003/10/08 | 327 | 327 | 327 | 327 | 3,000 |
| 2003/10/07 | 330 | 335 | 323 | 323 | 9,000 |
| 2003/10/06 | 320 | 321 | 320 | 321 | 9,000 |
| 2003/10/03 | 320 | 320 | 320 | 320 | 2,000 |
| 2003/10/02 | 319 | 319 | 318 | 318 | 3,000 |
| 2003/10/01 | 320 | 320 | 319 | 319 | 4,000 |
| 2003/09/30 | 320 | 320 | 319 | 319 | 2,000 |
| 2003/09/29 | 315 | 320 | 312 | 320 | 5,000 |
| 2003/09/26 | 320 | 320 | 313 | 318 | 10,000 |
| 2003/09/25 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/09/24 | 315 | 315 | 310 | 310 | 4,000 |
| 2003/09/22 | 313 | 318 | 313 | 318 | 6,000 |
| 2003/09/19 | 313 | 313 | 313 | 313 | 2,000 |
| 2003/09/18 | 318 | 318 | 318 | 318 | 1,000 |
| 2003/09/17 | 318 | 320 | 318 | 320 | 8,000 |
| 2003/09/16 | 320 | 320 | 317 | 318 | 13,000 |
| 2003/09/12 | 312 | 317 | 312 | 317 | 3,000 |
| 2003/09/11 | 307 | 310 | 307 | 310 | 3,000 |
| 2003/09/10 | 300 | 300 | 300 | 300 | 3,000 |
| 2003/09/08 | 302 | 305 | 302 | 305 | 5,000 |
| 2003/09/05 | 319 | 319 | 301 | 301 | 10,000 |
| 2003/09/04 | 300 | 305 | 300 | 305 | 4,000 |
| 2003/09/03 | 300 | 300 | 296 | 297 | 7,000 |
| 2003/09/02 | 304 | 304 | 300 | 300 | 4,000 |
| 2003/09/01 | 302 | 302 | 295 | 295 | 11,000 |
| 2003/08/29 | 302 | 303 | 302 | 303 | 2,000 |
| 2003/08/28 | 303 | 303 | 303 | 303 | 1,000 |
| 2003/08/27 | 317 | 317 | 292 | 302 | 11,000 |
| 2003/08/26 | 319 | 319 | 317 | 317 | 3,000 |
| 2003/08/25 | 320 | 320 | 310 | 317 | 9,000 |
| 2003/08/22 | 321 | 321 | 312 | 316 | 39,000 |
| 2003/08/21 | 280 | 320 | 280 | 306 | 25,000 |
| 2003/08/20 | 285 | 285 | 280 | 280 | 2,000 |
| 2003/08/18 | 280 | 280 | 280 | 280 | 1,000 |
| 2003/08/15 | 290 | 293 | 290 | 290 | 10,000 |
| 2003/08/14 | 288 | 288 | 288 | 288 | 4,000 |
| 2003/08/12 | 282 | 285 | 282 | 284 | 3,000 |
| 2003/08/11 | 280 | 280 | 280 | 280 | 1,000 |
| 2003/08/07 | 280 | 280 | 280 | 280 | 2,000 |
| 2003/08/06 | 288 | 288 | 285 | 288 | 5,000 |
| 2003/08/05 | 288 | 288 | 288 | 288 | 1,000 |
| 2003/08/04 | 285 | 285 | 285 | 285 | 2,000 |
| 2003/08/01 | 286 | 290 | 286 | 290 | 7,000 |
| 2003/07/31 | 286 | 286 | 282 | 282 | 3,000 |
| 2003/07/28 | 289 | 290 | 289 | 290 | 4,000 |
| 2003/07/25 | 290 | 290 | 282 | 282 | 10,000 |
| 2003/07/23 | 289 | 289 | 288 | 288 | 2,000 |
| 2003/07/22 | 282 | 289 | 281 | 282 | 16,000 |
| 2003/07/18 | 289 | 289 | 281 | 281 | 14,000 |
| 2003/07/17 | 286 | 290 | 272 | 272 | 17,000 |
| 2003/07/15 | 273 | 273 | 271 | 271 | 11,000 |
| 2003/07/14 | 275 | 276 | 275 | 276 | 9,000 |
| 2003/07/11 | 271 | 271 | 271 | 271 | 1,000 |
| 2003/07/10 | 274 | 274 | 274 | 274 | 1,000 |
| 2003/07/09 | 273 | 273 | 270 | 270 | 5,000 |
| 2003/07/08 | 274 | 274 | 274 | 274 | 1,000 |
| 2003/07/07 | 275 | 275 | 274 | 274 | 7,000 |
| 2003/07/04 | 274 | 274 | 273 | 273 | 3,000 |
| 2003/07/03 | 275 | 275 | 275 | 275 | 1,000 |
| 2003/07/02 | 277 | 277 | 274 | 274 | 3,000 |
| 2003/07/01 | 274 | 277 | 273 | 273 | 4,000 |
| 2003/06/30 | 276 | 278 | 273 | 273 | 4,000 |
| 2003/06/27 | 270 | 275 | 270 | 275 | 4,000 |
| 2003/06/26 | 272 | 272 | 272 | 272 | 3,000 |
| 2003/06/25 | 272 | 272 | 272 | 272 | 1,000 |
| 2003/06/24 | 270 | 270 | 268 | 268 | 9,000 |
| 2003/06/23 | 270 | 270 | 270 | 270 | 1,000 |
| 2003/06/19 | 270 | 271 | 270 | 271 | 4,000 |
| 2003/06/18 | 270 | 270 | 270 | 270 | 3,000 |
| 2003/06/17 | 270 | 270 | 270 | 270 | 1,000 |
| 2003/06/16 | 264 | 271 | 264 | 271 | 11,000 |
| 2003/06/13 | 269 | 271 | 269 | 271 | 6,000 |
| 2003/06/12 | 268 | 268 | 268 | 268 | 2,000 |
| 2003/06/11 | 265 | 265 | 265 | 265 | 1,000 |
| 2003/06/10 | 263 | 263 | 263 | 263 | 1,000 |
| 2003/06/06 | 260 | 260 | 259 | 259 | 5,000 |
| 2003/06/04 | 261 | 261 | 260 | 260 | 3,000 |
| 2003/06/02 | 260 | 260 | 260 | 260 | 1,000 |
| 2003/05/30 | 259 | 259 | 259 | 259 | 5,000 |
| 2003/05/29 | 263 | 263 | 263 | 263 | 1,000 |
| 2003/05/27 | 270 | 270 | 270 | 270 | 1,000 |
| 2003/05/26 | 274 | 274 | 274 | 274 | 4,000 |
| 2003/05/23 | 263 | 263 | 263 | 263 | 1,000 |
| 2003/05/22 | 270 | 270 | 270 | 270 | 1,000 |
| 2003/05/19 | 261 | 261 | 261 | 261 | 1,000 |
| 2003/05/16 | 265 | 265 | 265 | 265 | 4,000 |
| 2003/05/15 | 269 | 270 | 265 | 270 | 11,000 |
| 2003/05/14 | 267 | 270 | 267 | 270 | 7,000 |
| 2003/05/12 | 260 | 260 | 260 | 260 | 1,000 |
| 2003/05/09 | 259 | 259 | 259 | 259 | 1,000 |
| 2003/05/06 | 260 | 261 | 260 | 261 | 4,000 |
| 2003/05/02 | 260 | 260 | 260 | 260 | 1,000 |
| 2003/05/01 | 260 | 260 | 260 | 260 | 1,000 |
| 2003/04/30 | 260 | 260 | 260 | 260 | 4,000 |
| 2003/04/25 | 267 | 267 | 262 | 262 | 9,000 |
| 2003/04/24 | 265 | 265 | 262 | 262 | 3,000 |
| 2003/04/16 | 270 | 272 | 270 | 272 | 3,000 |
| 2003/04/15 | 275 | 275 | 275 | 275 | 23,000 |
| 2003/04/14 | 262 | 265 | 260 | 263 | 7,000 |
| 2003/04/11 | 257 | 257 | 257 | 257 | 1,000 |
| 2003/04/10 | 257 | 257 | 257 | 257 | 2,000 |
| 2003/04/03 | 253 | 253 | 253 | 253 | 1,000 |
| 2003/04/02 | 257 | 257 | 256 | 256 | 2,000 |
| 2003/04/01 | 251 | 251 | 251 | 251 | 1,000 |
| 2003/03/31 | 258 | 258 | 258 | 258 | 1,000 |
| 2003/03/28 | 259 | 259 | 259 | 259 | 2,000 |
| 2003/03/26 | 265 | 265 | 262 | 262 | 5,000 |
| 2003/03/25 | 250 | 250 | 250 | 250 | 3,000 |
| 2003/03/24 | 250 | 250 | 250 | 250 | 5,000 |
| 2003/03/20 | 250 | 252 | 250 | 252 | 2,000 |
| 2003/03/19 | 245 | 250 | 245 | 250 | 2,000 |
| 2003/03/18 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/03/17 | 245 | 245 | 245 | 245 | 20,000 |
| 2003/03/14 | 249 | 249 | 246 | 246 | 7,000 |
| 2003/03/13 | 245 | 245 | 245 | 245 | 2,000 |
| 2003/03/12 | 241 | 241 | 241 | 241 | 2,000 |
| 2003/03/11 | 240 | 240 | 239 | 239 | 8,000 |
| 2003/03/10 | 243 | 243 | 240 | 241 | 17,000 |
| 2003/03/07 | 246 | 246 | 243 | 243 | 6,000 |
| 2003/03/05 | 248 | 248 | 246 | 246 | 2,000 |
| 2003/03/04 | 244 | 244 | 243 | 243 | 3,000 |
| 2003/02/28 | 245 | 248 | 245 | 248 | 2,000 |
| 2003/02/27 | 243 | 243 | 243 | 243 | 2,000 |
| 2003/02/26 | 245 | 245 | 245 | 245 | 3,000 |
| 2003/02/25 | 248 | 248 | 243 | 243 | 5,000 |
| 2003/02/24 | 245 | 245 | 242 | 242 | 7,000 |
| 2003/02/21 | 245 | 245 | 245 | 245 | 3,000 |
| 2003/02/20 | 245 | 245 | 245 | 245 | 6,000 |
| 2003/02/19 | 245 | 245 | 245 | 245 | 1,000 |
| 2003/02/18 | 248 | 248 | 248 | 248 | 6,000 |
| 2003/02/17 | 256 | 256 | 248 | 248 | 21,000 |
| 2003/02/14 | 254 | 257 | 254 | 254 | 5,000 |
| 2003/02/13 | 251 | 253 | 251 | 252 | 15,000 |
| 2003/02/12 | 245 | 247 | 243 | 247 | 32,000 |
| 2003/02/10 | 242 | 255 | 238 | 242 | 52,000 |
| 2003/02/07 | 239 | 240 | 239 | 240 | 2,000 |
| 2003/02/06 | 240 | 240 | 240 | 240 | 3,000 |
| 2003/02/05 | 241 | 241 | 240 | 240 | 12,000 |
| 2003/02/04 | 241 | 241 | 241 | 241 | 2,000 |
| 2003/02/03 | 240 | 241 | 240 | 241 | 3,000 |
| 2003/01/30 | 242 | 242 | 241 | 241 | 8,000 |
| 2003/01/29 | 240 | 242 | 240 | 242 | 3,000 |
| 2003/01/28 | 248 | 250 | 240 | 240 | 23,000 |
| 2003/01/27 | 248 | 248 | 248 | 248 | 1,000 |
| 2003/01/24 | 255 | 255 | 252 | 252 | 3,000 |
| 2003/01/22 | 255 | 255 | 255 | 255 | 1,000 |
| 2003/01/20 | 258 | 258 | 258 | 258 | 1,000 |
| 2003/01/16 | 258 | 258 | 258 | 258 | 2,000 |
| 2003/01/15 | 245 | 246 | 245 | 246 | 15,000 |
| 2003/01/14 | 249 | 252 | 249 | 249 | 5,000 |
| 2003/01/10 | 251 | 251 | 243 | 243 | 8,000 |
| 2003/01/08 | 247 | 247 | 246 | 246 | 3,000 |
| 2003/01/07 | 247 | 247 | 243 | 243 | 8,000 |
| 2003/01/06 | 247 | 247 | 247 | 247 | 1,000 |