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 |
|---|---|---|---|---|---|
| 2005/12/30 | 681 | 681 | 681 | 681 | 4,000 |
| 2005/12/29 | 673 | 683 | 671 | 676 | 21,000 |
| 2005/12/28 | 670 | 678 | 670 | 673 | 21,000 |
| 2005/12/27 | 690 | 690 | 662 | 676 | 45,000 |
| 2005/12/26 | 702 | 714 | 702 | 713 | 53,000 |
| 2005/12/22 | 702 | 702 | 697 | 700 | 34,000 |
| 2005/12/21 | 699 | 700 | 693 | 700 | 60,000 |
| 2005/12/20 | 700 | 700 | 698 | 699 | 22,000 |
| 2005/12/19 | 696 | 700 | 694 | 700 | 20,000 |
| 2005/12/16 | 699 | 699 | 695 | 699 | 13,000 |
| 2005/12/15 | 697 | 700 | 695 | 700 | 19,000 |
| 2005/12/14 | 708 | 708 | 697 | 697 | 14,000 |
| 2005/12/13 | 696 | 702 | 690 | 702 | 23,000 |
| 2005/12/12 | 700 | 700 | 686 | 699 | 21,000 |
| 2005/12/09 | 679 | 685 | 673 | 683 | 23,000 |
| 2005/12/08 | 700 | 700 | 650 | 673 | 54,000 |
| 2005/12/07 | 718 | 718 | 701 | 701 | 34,000 |
| 2005/12/06 | 719 | 720 | 705 | 715 | 55,000 |
| 2005/12/05 | 670 | 700 | 670 | 700 | 33,000 |
| 2005/12/02 | 660 | 668 | 653 | 668 | 73,000 |
| 2005/12/01 | 638 | 650 | 638 | 650 | 33,000 |
| 2005/11/30 | 648 | 649 | 637 | 638 | 20,000 |
| 2005/11/29 | 622 | 634 | 621 | 628 | 27,000 |
| 2005/11/28 | 617 | 621 | 617 | 621 | 24,000 |
| 2005/11/25 | 610 | 617 | 608 | 616 | 22,000 |
| 2005/11/24 | 610 | 611 | 609 | 609 | 20,000 |
| 2005/11/22 | 618 | 618 | 610 | 610 | 9,000 |
| 2005/11/21 | 608 | 625 | 608 | 610 | 34,000 |
| 2005/11/18 | 621 | 625 | 618 | 618 | 31,000 |
| 2005/11/17 | 619 | 623 | 618 | 621 | 20,000 |
| 2005/11/16 | 622 | 624 | 615 | 618 | 26,000 |
| 2005/11/15 | 618 | 625 | 616 | 616 | 38,000 |
| 2005/11/14 | 615 | 618 | 607 | 611 | 15,000 |
| 2005/11/11 | 604 | 605 | 604 | 605 | 19,000 |
| 2005/11/10 | 605 | 605 | 600 | 604 | 29,000 |
| 2005/11/09 | 620 | 620 | 605 | 610 | 24,000 |
| 2005/11/08 | 603 | 620 | 602 | 620 | 28,000 |
| 2005/11/07 | 592 | 599 | 591 | 598 | 51,000 |
| 2005/11/04 | 581 | 590 | 581 | 590 | 38,000 |
| 2005/11/02 | 581 | 584 | 580 | 581 | 24,000 |
| 2005/11/01 | 584 | 584 | 581 | 581 | 12,000 |
| 2005/10/31 | 584 | 584 | 581 | 584 | 21,000 |
| 2005/10/28 | 584 | 585 | 580 | 584 | 31,000 |
| 2005/10/27 | 571 | 587 | 570 | 576 | 27,000 |
| 2005/10/26 | 560 | 570 | 558 | 567 | 45,000 |
| 2005/10/25 | 555 | 560 | 555 | 560 | 18,000 |
| 2005/10/24 | 554 | 560 | 553 | 556 | 27,000 |
| 2005/10/21 | 558 | 558 | 545 | 552 | 21,000 |
| 2005/10/20 | 545 | 550 | 543 | 550 | 20,000 |
| 2005/10/19 | 530 | 540 | 530 | 537 | 15,000 |
| 2005/10/18 | 528 | 530 | 527 | 529 | 8,000 |
| 2005/10/17 | 527 | 528 | 526 | 528 | 19,000 |
| 2005/10/14 | 526 | 528 | 525 | 527 | 10,000 |
| 2005/10/13 | 525 | 526 | 524 | 526 | 5,000 |
| 2005/10/12 | 527 | 527 | 525 | 526 | 8,000 |
| 2005/10/11 | 522 | 525 | 522 | 524 | 9,000 |
| 2005/10/07 | 522 | 525 | 522 | 523 | 12,000 |
| 2005/10/06 | 526 | 528 | 525 | 527 | 12,000 |
| 2005/10/05 | 528 | 529 | 527 | 528 | 15,000 |
| 2005/10/04 | 526 | 530 | 525 | 530 | 19,000 |
| 2005/10/03 | 525 | 530 | 524 | 525 | 21,000 |
| 2005/09/30 | 523 | 526 | 523 | 525 | 26,000 |
| 2005/09/29 | 520 | 523 | 519 | 520 | 21,000 |
| 2005/09/28 | 516 | 520 | 513 | 515 | 29,000 |
| 2005/09/27 | 509 | 514 | 508 | 510 | 42,000 |
| 2005/09/26 | 495 | 505 | 495 | 505 | 31,000 |
| 2005/09/22 | 497 | 497 | 490 | 493 | 28,000 |
| 2005/09/21 | 496 | 498 | 493 | 493 | 17,000 |
| 2005/09/20 | 493 | 498 | 493 | 496 | 24,000 |
| 2005/09/16 | 488 | 498 | 488 | 492 | 36,000 |
| 2005/09/15 | 479 | 485 | 479 | 485 | 14,000 |
| 2005/09/14 | 475 | 479 | 475 | 479 | 7,000 |
| 2005/09/13 | 475 | 476 | 473 | 476 | 7,000 |
| 2005/09/12 | 474 | 475 | 471 | 475 | 14,000 |
| 2005/09/09 | 469 | 472 | 469 | 471 | 4,000 |
| 2005/09/08 | 471 | 471 | 468 | 470 | 9,000 |
| 2005/09/07 | 470 | 470 | 470 | 470 | 25,000 |
| 2005/09/06 | 471 | 471 | 470 | 470 | 8,000 |
| 2005/09/05 | 470 | 470 | 470 | 470 | 3,000 |
| 2005/09/02 | 469 | 474 | 463 | 465 | 112,000 |
| 2005/09/01 | 474 | 474 | 474 | 474 | 2,000 |
| 2005/08/31 | 469 | 473 | 469 | 473 | 8,000 |
| 2005/08/30 | 474 | 474 | 467 | 472 | 5,000 |
| 2005/08/26 | 474 | 474 | 473 | 473 | 3,000 |
| 2005/08/25 | 474 | 474 | 474 | 474 | 1,000 |
| 2005/08/24 | 473 | 475 | 473 | 475 | 5,000 |
| 2005/08/23 | 473 | 475 | 473 | 475 | 6,000 |
| 2005/08/22 | 475 | 475 | 472 | 472 | 9,000 |
| 2005/08/19 | 474 | 475 | 473 | 475 | 3,000 |
| 2005/08/18 | 473 | 476 | 472 | 475 | 11,000 |
| 2005/08/17 | 475 | 477 | 474 | 474 | 16,000 |
| 2005/08/16 | 475 | 478 | 470 | 478 | 81,000 |
| 2005/08/15 | 476 | 476 | 468 | 475 | 71,000 |
| 2005/08/12 | 469 | 490 | 468 | 473 | 78,000 |
| 2005/08/11 | 452 | 452 | 442 | 443 | 122,000 |
| 2005/08/10 | 458 | 458 | 450 | 450 | 7,000 |
| 2005/08/09 | 449 | 451 | 449 | 451 | 3,000 |
| 2005/08/08 | 450 | 450 | 446 | 446 | 2,000 |
| 2005/08/05 | 451 | 451 | 445 | 450 | 26,000 |
| 2005/08/04 | 450 | 456 | 450 | 452 | 7,000 |
| 2005/08/03 | 451 | 456 | 450 | 452 | 16,000 |
| 2005/08/02 | 453 | 454 | 446 | 454 | 39,000 |
| 2005/08/01 | 453 | 455 | 453 | 454 | 13,000 |
| 2005/07/29 | 455 | 459 | 453 | 453 | 9,000 |
| 2005/07/28 | 459 | 459 | 455 | 456 | 20,000 |
| 2005/07/27 | 455 | 460 | 455 | 460 | 10,000 |
| 2005/07/26 | 459 | 459 | 451 | 455 | 12,000 |
| 2005/07/25 | 458 | 458 | 457 | 457 | 5,000 |
| 2005/07/22 | 457 | 457 | 457 | 457 | 3,000 |
| 2005/07/21 | 454 | 457 | 454 | 455 | 10,000 |
| 2005/07/20 | 454 | 455 | 453 | 453 | 4,000 |
| 2005/07/19 | 460 | 460 | 451 | 452 | 18,000 |
| 2005/07/15 | 455 | 460 | 453 | 460 | 35,000 |
| 2005/07/14 | 457 | 460 | 455 | 456 | 10,000 |
| 2005/07/13 | 462 | 462 | 457 | 457 | 9,000 |
| 2005/07/12 | 463 | 463 | 457 | 460 | 13,000 |
| 2005/07/11 | 450 | 470 | 450 | 456 | 29,000 |
| 2005/07/08 | 449 | 449 | 449 | 449 | 6,000 |
| 2005/07/07 | 450 | 450 | 449 | 450 | 24,000 |
| 2005/07/06 | 448 | 448 | 445 | 448 | 5,000 |
| 2005/07/05 | 447 | 447 | 443 | 444 | 7,000 |
| 2005/07/04 | 449 | 449 | 443 | 444 | 18,000 |
| 2005/07/01 | 439 | 439 | 436 | 439 | 4,000 |
| 2005/06/30 | 436 | 439 | 436 | 439 | 3,000 |
| 2005/06/29 | 439 | 439 | 436 | 436 | 4,000 |
| 2005/06/28 | 439 | 439 | 434 | 439 | 3,000 |
| 2005/06/27 | 440 | 440 | 435 | 439 | 8,000 |
| 2005/06/24 | 439 | 439 | 439 | 439 | 2,000 |
| 2005/06/23 | 436 | 436 | 435 | 435 | 2,000 |
| 2005/06/22 | 438 | 438 | 437 | 437 | 2,000 |
| 2005/06/21 | 437 | 437 | 436 | 436 | 6,000 |
| 2005/06/20 | 437 | 437 | 435 | 437 | 5,000 |
| 2005/06/17 | 435 | 435 | 435 | 435 | 2,000 |
| 2005/06/16 | 430 | 433 | 430 | 430 | 11,000 |
| 2005/06/15 | 429 | 430 | 429 | 430 | 11,000 |
| 2005/06/14 | 432 | 433 | 431 | 433 | 7,000 |
| 2005/06/13 | 423 | 428 | 423 | 428 | 20,000 |
| 2005/06/10 | 425 | 429 | 425 | 426 | 10,000 |
| 2005/06/09 | 425 | 426 | 425 | 426 | 3,000 |
| 2005/06/08 | 427 | 428 | 423 | 428 | 4,000 |
| 2005/06/07 | 429 | 429 | 429 | 429 | 10,000 |
| 2005/06/06 | 429 | 430 | 423 | 423 | 7,000 |
| 2005/06/03 | 430 | 430 | 422 | 430 | 4,000 |
| 2005/06/02 | 422 | 430 | 422 | 430 | 3,000 |
| 2005/06/01 | 420 | 434 | 420 | 434 | 11,000 |
| 2005/05/31 | 435 | 435 | 435 | 435 | 1,000 |
| 2005/05/30 | 435 | 435 | 435 | 435 | 1,000 |
| 2005/05/27 | 428 | 428 | 428 | 428 | 3,000 |
| 2005/05/26 | 442 | 442 | 428 | 428 | 3,000 |
| 2005/05/25 | 430 | 430 | 430 | 430 | 4,000 |
| 2005/05/24 | 431 | 432 | 430 | 430 | 8,000 |
| 2005/05/23 | 440 | 440 | 430 | 432 | 6,000 |
| 2005/05/20 | 440 | 440 | 438 | 440 | 11,000 |
| 2005/05/19 | 440 | 440 | 440 | 440 | 14,000 |
| 2005/05/18 | 440 | 440 | 440 | 440 | 3,000 |
| 2005/05/17 | 442 | 445 | 440 | 440 | 12,000 |
| 2005/05/16 | 442 | 442 | 442 | 442 | 6,000 |
| 2005/05/13 | 448 | 450 | 446 | 446 | 6,000 |
| 2005/05/12 | 447 | 447 | 447 | 447 | 2,000 |
| 2005/05/11 | 445 | 445 | 445 | 445 | 1,000 |
| 2005/05/09 | 442 | 442 | 442 | 442 | 1,000 |
| 2005/05/06 | 450 | 450 | 450 | 450 | 3,000 |
| 2005/04/28 | 451 | 451 | 450 | 450 | 12,000 |
| 2005/04/27 | 450 | 452 | 450 | 451 | 10,000 |
| 2005/04/26 | 453 | 453 | 450 | 450 | 6,000 |
| 2005/04/25 | 439 | 439 | 439 | 439 | 2,000 |
| 2005/04/22 | 449 | 449 | 449 | 449 | 2,000 |
| 2005/04/21 | 445 | 445 | 437 | 445 | 11,000 |
| 2005/04/18 | 444 | 444 | 444 | 444 | 2,000 |
| 2005/04/15 | 455 | 455 | 445 | 450 | 25,000 |
| 2005/04/14 | 445 | 446 | 445 | 445 | 13,000 |
| 2005/04/13 | 446 | 449 | 446 | 449 | 8,000 |
| 2005/04/12 | 449 | 449 | 445 | 445 | 5,000 |
| 2005/04/11 | 445 | 450 | 445 | 450 | 5,000 |
| 2005/04/08 | 450 | 450 | 445 | 445 | 3,000 |
| 2005/04/07 | 445 | 450 | 445 | 450 | 3,000 |
| 2005/04/06 | 452 | 452 | 450 | 450 | 2,000 |
| 2005/04/05 | 443 | 450 | 443 | 450 | 2,000 |
| 2005/04/04 | 453 | 453 | 453 | 453 | 1,000 |
| 2005/04/01 | 450 | 450 | 450 | 450 | 3,000 |
| 2005/03/31 | 450 | 450 | 450 | 450 | 1,000 |
| 2005/03/30 | 451 | 451 | 449 | 449 | 7,000 |
| 2005/03/29 | 450 | 451 | 446 | 450 | 8,000 |
| 2005/03/28 | 456 | 456 | 441 | 450 | 4,000 |
| 2005/03/25 | 458 | 458 | 442 | 458 | 12,000 |
| 2005/03/24 | 450 | 455 | 448 | 455 | 11,000 |
| 2005/03/23 | 459 | 459 | 447 | 450 | 23,000 |
| 2005/03/22 | 458 | 460 | 458 | 459 | 10,000 |
| 2005/03/18 | 450 | 455 | 449 | 455 | 17,000 |
| 2005/03/17 | 448 | 450 | 446 | 449 | 8,000 |
| 2005/03/16 | 447 | 448 | 446 | 448 | 7,000 |
| 2005/03/15 | 450 | 450 | 446 | 446 | 24,000 |
| 2005/03/14 | 449 | 449 | 448 | 449 | 6,000 |
| 2005/03/11 | 443 | 445 | 437 | 445 | 7,000 |
| 2005/03/10 | 447 | 447 | 437 | 445 | 5,000 |
| 2005/03/09 | 440 | 443 | 440 | 443 | 4,000 |
| 2005/03/08 | 441 | 441 | 440 | 440 | 11,000 |
| 2005/03/07 | 447 | 447 | 441 | 441 | 13,000 |
| 2005/03/04 | 445 | 447 | 442 | 446 | 9,000 |
| 2005/03/03 | 444 | 448 | 440 | 447 | 14,000 |
| 2005/03/02 | 440 | 444 | 440 | 444 | 4,000 |
| 2005/03/01 | 445 | 445 | 439 | 439 | 8,000 |
| 2005/02/28 | 442 | 445 | 437 | 442 | 8,000 |
| 2005/02/25 | 443 | 444 | 430 | 430 | 13,000 |
| 2005/02/24 | 440 | 443 | 440 | 443 | 5,000 |
| 2005/02/23 | 431 | 440 | 431 | 440 | 13,000 |
| 2005/02/22 | 439 | 440 | 432 | 432 | 7,000 |
| 2005/02/21 | 430 | 435 | 429 | 434 | 8,000 |
| 2005/02/18 | 429 | 440 | 420 | 428 | 12,000 |
| 2005/02/17 | 439 | 439 | 427 | 429 | 18,000 |
| 2005/02/16 | 440 | 440 | 439 | 439 | 2,000 |
| 2005/02/15 | 445 | 445 | 441 | 441 | 9,000 |
| 2005/02/14 | 444 | 444 | 439 | 444 | 36,000 |
| 2005/02/10 | 450 | 450 | 445 | 446 | 11,000 |
| 2005/02/09 | 446 | 447 | 445 | 447 | 7,000 |
| 2005/02/08 | 450 | 450 | 445 | 445 | 6,000 |
| 2005/02/07 | 450 | 455 | 450 | 450 | 24,000 |
| 2005/02/04 | 447 | 454 | 447 | 454 | 25,000 |
| 2005/02/03 | 441 | 447 | 441 | 447 | 15,000 |
| 2005/02/02 | 442 | 443 | 441 | 441 | 20,000 |
| 2005/02/01 | 454 | 454 | 441 | 441 | 38,000 |
| 2005/01/31 | 435 | 456 | 435 | 454 | 130,000 |
| 2005/01/28 | 402 | 410 | 402 | 410 | 23,000 |
| 2005/01/27 | 402 | 402 | 402 | 402 | 4,000 |
| 2005/01/26 | 400 | 407 | 400 | 402 | 12,000 |
| 2005/01/25 | 409 | 409 | 405 | 405 | 4,000 |
| 2005/01/24 | 410 | 410 | 410 | 410 | 1,000 |
| 2005/01/21 | 407 | 407 | 407 | 407 | 2,000 |
| 2005/01/20 | 406 | 410 | 406 | 409 | 3,000 |
| 2005/01/19 | 407 | 407 | 406 | 406 | 4,000 |
| 2005/01/18 | 410 | 410 | 408 | 408 | 2,000 |
| 2005/01/17 | 410 | 412 | 410 | 412 | 13,000 |
| 2005/01/14 | 410 | 410 | 406 | 406 | 10,000 |
| 2005/01/13 | 410 | 411 | 402 | 402 | 14,000 |
| 2005/01/12 | 404 | 408 | 404 | 407 | 12,000 |
| 2005/01/11 | 400 | 404 | 397 | 403 | 13,000 |
| 2005/01/07 | 400 | 400 | 400 | 400 | 9,000 |
| 2005/01/06 | 399 | 399 | 391 | 399 | 9,000 |
| 2005/01/05 | 390 | 396 | 390 | 396 | 10,000 |
| 2005/01/04 | 391 | 391 | 391 | 391 | 7,000 |