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 |
|---|---|---|---|---|---|
| 2006/12/29 | 554 | 554 | 554 | 554 | 1,000 |
| 2006/12/28 | 551 | 560 | 541 | 558 | 13,000 |
| 2006/12/27 | 566 | 570 | 561 | 561 | 12,000 |
| 2006/12/26 | 591 | 591 | 560 | 565 | 21,000 |
| 2006/12/25 | 603 | 604 | 602 | 603 | 22,000 |
| 2006/12/22 | 603 | 604 | 602 | 604 | 18,000 |
| 2006/12/21 | 603 | 604 | 602 | 602 | 19,000 |
| 2006/12/20 | 600 | 604 | 600 | 604 | 20,000 |
| 2006/12/19 | 600 | 603 | 600 | 601 | 9,000 |
| 2006/12/18 | 600 | 603 | 600 | 603 | 8,000 |
| 2006/12/15 | 600 | 601 | 600 | 601 | 11,000 |
| 2006/12/14 | 599 | 601 | 599 | 601 | 12,000 |
| 2006/12/13 | 594 | 599 | 594 | 599 | 4,000 |
| 2006/12/12 | 595 | 597 | 595 | 597 | 4,000 |
| 2006/12/11 | 590 | 594 | 590 | 594 | 10,000 |
| 2006/12/08 | 590 | 590 | 590 | 590 | 3,000 |
| 2006/12/07 | 597 | 597 | 592 | 592 | 4,000 |
| 2006/12/06 | 599 | 599 | 587 | 597 | 11,000 |
| 2006/12/05 | 583 | 589 | 583 | 589 | 11,000 |
| 2006/12/04 | 580 | 580 | 576 | 576 | 13,000 |
| 2006/12/01 | 567 | 567 | 565 | 565 | 6,000 |
| 2006/11/30 | 568 | 568 | 564 | 564 | 9,000 |
| 2006/11/29 | 577 | 577 | 567 | 567 | 13,000 |
| 2006/11/28 | 565 | 567 | 565 | 567 | 4,000 |
| 2006/11/27 | 562 | 567 | 560 | 567 | 7,000 |
| 2006/11/24 | 561 | 561 | 561 | 561 | 1,000 |
| 2006/11/22 | 560 | 560 | 560 | 560 | 3,000 |
| 2006/11/21 | 570 | 570 | 560 | 560 | 11,000 |
| 2006/11/20 | 570 | 570 | 560 | 560 | 8,000 |
| 2006/11/17 | 566 | 566 | 566 | 566 | 1,000 |
| 2006/11/16 | 564 | 564 | 564 | 564 | 2,000 |
| 2006/11/15 | 569 | 569 | 563 | 569 | 6,000 |
| 2006/11/14 | 567 | 567 | 565 | 565 | 4,000 |
| 2006/11/13 | 563 | 563 | 561 | 563 | 3,000 |
| 2006/11/10 | 564 | 564 | 560 | 563 | 6,000 |
| 2006/11/09 | 563 | 563 | 563 | 563 | 2,000 |
| 2006/11/08 | 558 | 560 | 558 | 560 | 6,000 |
| 2006/11/07 | 561 | 563 | 555 | 563 | 14,000 |
| 2006/11/06 | 565 | 565 | 559 | 559 | 13,000 |
| 2006/11/02 | 562 | 565 | 562 | 563 | 3,000 |
| 2006/11/01 | 560 | 565 | 560 | 565 | 4,000 |
| 2006/10/31 | 563 | 563 | 563 | 563 | 1,000 |
| 2006/10/30 | 561 | 563 | 561 | 562 | 6,000 |
| 2006/10/27 | 564 | 564 | 560 | 560 | 6,000 |
| 2006/10/26 | 564 | 564 | 557 | 560 | 6,000 |
| 2006/10/25 | 558 | 565 | 557 | 557 | 15,000 |
| 2006/10/24 | 569 | 569 | 555 | 560 | 20,000 |
| 2006/10/23 | 560 | 567 | 555 | 567 | 22,000 |
| 2006/10/20 | 570 | 570 | 560 | 560 | 3,000 |
| 2006/10/19 | 561 | 565 | 560 | 560 | 14,000 |
| 2006/10/18 | 570 | 570 | 560 | 560 | 30,000 |
| 2006/10/17 | 580 | 580 | 570 | 570 | 11,000 |
| 2006/10/16 | 580 | 580 | 580 | 580 | 6,000 |
| 2006/10/13 | 564 | 580 | 563 | 573 | 12,000 |
| 2006/10/12 | 578 | 578 | 562 | 562 | 10,000 |
| 2006/10/11 | 568 | 580 | 568 | 568 | 7,000 |
| 2006/10/10 | 569 | 570 | 569 | 570 | 6,000 |
| 2006/10/06 | 580 | 584 | 575 | 575 | 8,000 |
| 2006/10/05 | 580 | 580 | 580 | 580 | 1,000 |
| 2006/10/04 | 579 | 579 | 575 | 578 | 5,000 |
| 2006/10/03 | 579 | 579 | 570 | 579 | 3,000 |
| 2006/10/02 | 568 | 579 | 568 | 579 | 2,000 |
| 2006/09/29 | 572 | 572 | 571 | 571 | 3,000 |
| 2006/09/28 | 579 | 579 | 579 | 579 | 1,000 |
| 2006/09/27 | 570 | 580 | 570 | 580 | 12,000 |
| 2006/09/26 | 569 | 569 | 565 | 565 | 2,000 |
| 2006/09/25 | 557 | 570 | 553 | 569 | 7,000 |
| 2006/09/22 | 575 | 575 | 570 | 570 | 3,000 |
| 2006/09/20 | 575 | 576 | 575 | 576 | 2,000 |
| 2006/09/19 | 570 | 570 | 570 | 570 | 1,000 |
| 2006/09/15 | 570 | 574 | 570 | 570 | 13,000 |
| 2006/09/14 | 570 | 570 | 570 | 570 | 1,000 |
| 2006/09/13 | 570 | 570 | 570 | 570 | 1,000 |
| 2006/09/12 | 570 | 570 | 570 | 570 | 3,000 |
| 2006/09/11 | 563 | 563 | 563 | 563 | 3,000 |
| 2006/09/08 | 561 | 561 | 561 | 561 | 3,000 |
| 2006/09/07 | 570 | 578 | 570 | 578 | 2,000 |
| 2006/09/06 | 561 | 561 | 561 | 561 | 2,000 |
| 2006/09/05 | 555 | 555 | 555 | 555 | 1,000 |
| 2006/08/31 | 565 | 565 | 565 | 565 | 1,000 |
| 2006/08/30 | 566 | 566 | 565 | 565 | 2,000 |
| 2006/08/28 | 565 | 565 | 565 | 565 | 5,000 |
| 2006/08/25 | 567 | 567 | 567 | 567 | 2,000 |
| 2006/08/24 | 555 | 560 | 555 | 560 | 7,000 |
| 2006/08/23 | 568 | 568 | 556 | 556 | 5,000 |
| 2006/08/22 | 569 | 569 | 569 | 569 | 3,000 |
| 2006/08/21 | 559 | 560 | 559 | 559 | 3,000 |
| 2006/08/18 | 556 | 556 | 556 | 556 | 1,000 |
| 2006/08/17 | 555 | 555 | 555 | 555 | 2,000 |
| 2006/08/15 | 559 | 559 | 559 | 559 | 4,000 |
| 2006/08/14 | 560 | 560 | 560 | 560 | 3,000 |
| 2006/08/11 | 554 | 554 | 554 | 554 | 1,000 |
| 2006/08/09 | 551 | 551 | 551 | 551 | 2,000 |
| 2006/08/08 | 555 | 555 | 550 | 551 | 6,000 |
| 2006/08/07 | 564 | 564 | 560 | 560 | 2,000 |
| 2006/08/04 | 564 | 564 | 564 | 564 | 1,000 |
| 2006/08/03 | 555 | 560 | 555 | 560 | 5,000 |
| 2006/08/02 | 555 | 555 | 554 | 554 | 2,000 |
| 2006/08/01 | 549 | 549 | 547 | 547 | 2,000 |
| 2006/07/31 | 554 | 554 | 554 | 554 | 1,000 |
| 2006/07/28 | 545 | 562 | 545 | 545 | 13,000 |
| 2006/07/27 | 551 | 556 | 550 | 550 | 9,000 |
| 2006/07/26 | 559 | 559 | 550 | 550 | 5,000 |
| 2006/07/25 | 557 | 560 | 557 | 560 | 3,000 |
| 2006/07/24 | 569 | 569 | 569 | 569 | 1,000 |
| 2006/07/21 | 555 | 573 | 555 | 570 | 4,000 |
| 2006/07/20 | 573 | 573 | 573 | 573 | 1,000 |
| 2006/07/19 | 555 | 555 | 555 | 555 | 6,000 |
| 2006/07/18 | 573 | 573 | 555 | 555 | 7,000 |
| 2006/07/14 | 564 | 564 | 564 | 564 | 1,000 |
| 2006/07/13 | 563 | 563 | 563 | 563 | 1,000 |
| 2006/07/12 | 573 | 573 | 573 | 573 | 1,000 |
| 2006/07/11 | 573 | 573 | 563 | 563 | 2,000 |
| 2006/07/10 | 573 | 573 | 573 | 573 | 2,000 |
| 2006/07/05 | 563 | 563 | 563 | 563 | 2,000 |
| 2006/07/04 | 570 | 573 | 570 | 573 | 3,000 |
| 2006/07/03 | 569 | 570 | 569 | 570 | 2,000 |
| 2006/06/30 | 558 | 559 | 558 | 559 | 3,000 |
| 2006/06/29 | 573 | 573 | 573 | 573 | 1,000 |
| 2006/06/28 | 574 | 574 | 574 | 574 | 2,000 |
| 2006/06/26 | 574 | 574 | 574 | 574 | 2,000 |
| 2006/06/23 | 555 | 556 | 555 | 556 | 3,000 |
| 2006/06/22 | 574 | 574 | 560 | 560 | 2,000 |
| 2006/06/21 | 575 | 575 | 575 | 575 | 1,000 |
| 2006/06/20 | 575 | 575 | 575 | 575 | 1,000 |
| 2006/06/19 | 555 | 574 | 555 | 574 | 3,000 |
| 2006/06/16 | 571 | 571 | 551 | 551 | 3,000 |
| 2006/06/15 | 570 | 570 | 570 | 570 | 4,000 |
| 2006/06/14 | 550 | 550 | 550 | 550 | 2,000 |
| 2006/06/13 | 540 | 560 | 540 | 560 | 7,000 |
| 2006/06/12 | 548 | 550 | 548 | 550 | 2,000 |
| 2006/06/09 | 540 | 548 | 540 | 548 | 6,000 |
| 2006/06/08 | 545 | 545 | 540 | 540 | 7,000 |
| 2006/06/07 | 559 | 569 | 559 | 569 | 6,000 |
| 2006/06/06 | 566 | 566 | 546 | 546 | 8,000 |
| 2006/06/05 | 554 | 569 | 554 | 569 | 3,000 |
| 2006/06/02 | 562 | 565 | 562 | 563 | 9,000 |
| 2006/05/31 | 574 | 592 | 574 | 592 | 3,000 |
| 2006/05/30 | 590 | 590 | 590 | 590 | 4,000 |
| 2006/05/26 | 579 | 579 | 579 | 579 | 3,000 |
| 2006/05/24 | 570 | 590 | 560 | 580 | 6,000 |
| 2006/05/23 | 586 | 586 | 578 | 578 | 6,000 |
| 2006/05/22 | 586 | 586 | 586 | 586 | 3,000 |
| 2006/05/19 | 584 | 584 | 584 | 584 | 1,000 |
| 2006/05/18 | 588 | 588 | 584 | 584 | 9,000 |
| 2006/05/17 | 590 | 590 | 590 | 590 | 1,000 |
| 2006/05/16 | 599 | 599 | 591 | 591 | 5,000 |
| 2006/05/15 | 592 | 593 | 592 | 593 | 8,000 |
| 2006/05/12 | 595 | 595 | 593 | 594 | 4,000 |
| 2006/05/11 | 590 | 591 | 590 | 591 | 3,000 |
| 2006/05/10 | 590 | 601 | 590 | 601 | 9,000 |
| 2006/05/09 | 600 | 600 | 587 | 590 | 10,000 |
| 2006/05/08 | 600 | 600 | 600 | 600 | 4,000 |
| 2006/05/02 | 600 | 602 | 600 | 600 | 4,000 |
| 2006/05/01 | 597 | 605 | 597 | 600 | 5,000 |
| 2006/04/28 | 603 | 605 | 600 | 600 | 13,000 |
| 2006/04/27 | 605 | 615 | 605 | 615 | 5,000 |
| 2006/04/26 | 625 | 625 | 615 | 615 | 2,000 |
| 2006/04/25 | 599 | 615 | 599 | 615 | 7,000 |
| 2006/04/24 | 604 | 604 | 591 | 600 | 9,000 |
| 2006/04/21 | 618 | 618 | 605 | 605 | 11,000 |
| 2006/04/20 | 625 | 625 | 620 | 620 | 5,000 |
| 2006/04/19 | 640 | 640 | 625 | 625 | 6,000 |
| 2006/04/18 | 625 | 635 | 625 | 635 | 11,000 |
| 2006/04/17 | 645 | 645 | 630 | 645 | 36,000 |
| 2006/04/14 | 625 | 628 | 625 | 628 | 4,000 |
| 2006/04/13 | 619 | 625 | 619 | 625 | 19,000 |
| 2006/04/12 | 619 | 619 | 613 | 613 | 6,000 |
| 2006/04/11 | 614 | 614 | 613 | 613 | 2,000 |
| 2006/04/10 | 628 | 628 | 616 | 616 | 7,000 |
| 2006/04/07 | 610 | 618 | 610 | 618 | 5,000 |
| 2006/04/06 | 608 | 620 | 608 | 610 | 10,000 |
| 2006/04/05 | 615 | 620 | 610 | 610 | 9,000 |
| 2006/04/04 | 600 | 605 | 599 | 605 | 11,000 |
| 2006/04/03 | 590 | 600 | 589 | 590 | 24,000 |
| 2006/03/31 | 589 | 589 | 587 | 588 | 6,000 |
| 2006/03/30 | 583 | 586 | 582 | 585 | 13,000 |
| 2006/03/29 | 584 | 585 | 581 | 581 | 9,000 |
| 2006/03/28 | 583 | 583 | 575 | 575 | 6,000 |
| 2006/03/27 | 575 | 583 | 570 | 583 | 11,000 |
| 2006/03/24 | 576 | 576 | 570 | 570 | 14,000 |
| 2006/03/23 | 571 | 575 | 568 | 575 | 18,000 |
| 2006/03/22 | 561 | 570 | 560 | 570 | 57,000 |
| 2006/03/20 | 552 | 568 | 552 | 560 | 28,000 |
| 2006/03/17 | 560 | 560 | 555 | 555 | 15,000 |
| 2006/03/16 | 573 | 573 | 561 | 561 | 33,000 |
| 2006/03/15 | 570 | 575 | 570 | 571 | 29,000 |
| 2006/03/14 | 564 | 570 | 560 | 570 | 29,000 |
| 2006/03/13 | 551 | 555 | 550 | 554 | 37,000 |
| 2006/03/10 | 550 | 550 | 546 | 547 | 30,000 |
| 2006/03/09 | 551 | 555 | 550 | 550 | 31,000 |
| 2006/03/08 | 555 | 559 | 555 | 559 | 5,000 |
| 2006/03/07 | 561 | 567 | 560 | 560 | 16,000 |
| 2006/03/06 | 561 | 568 | 560 | 560 | 18,000 |
| 2006/03/03 | 574 | 574 | 565 | 565 | 16,000 |
| 2006/03/02 | 577 | 580 | 574 | 574 | 17,000 |
| 2006/03/01 | 576 | 576 | 573 | 575 | 23,000 |
| 2006/02/28 | 584 | 585 | 575 | 579 | 32,000 |
| 2006/02/27 | 589 | 600 | 581 | 581 | 28,000 |
| 2006/02/24 | 579 | 587 | 579 | 587 | 14,000 |
| 2006/02/23 | 572 | 580 | 572 | 574 | 25,000 |
| 2006/02/22 | 573 | 586 | 570 | 570 | 27,000 |
| 2006/02/21 | 590 | 590 | 560 | 561 | 29,000 |
| 2006/02/20 | 630 | 630 | 610 | 610 | 5,000 |
| 2006/02/17 | 630 | 642 | 630 | 635 | 17,000 |
| 2006/02/16 | 626 | 627 | 620 | 620 | 6,000 |
| 2006/02/15 | 641 | 641 | 627 | 627 | 15,000 |
| 2006/02/14 | 646 | 646 | 641 | 641 | 7,000 |
| 2006/02/13 | 650 | 650 | 641 | 646 | 10,000 |
| 2006/02/10 | 645 | 660 | 640 | 660 | 29,000 |
| 2006/02/09 | 665 | 668 | 665 | 665 | 14,000 |
| 2006/02/08 | 654 | 667 | 654 | 664 | 13,000 |
| 2006/02/07 | 669 | 669 | 653 | 653 | 7,000 |
| 2006/02/06 | 677 | 677 | 660 | 669 | 14,000 |
| 2006/02/03 | 678 | 678 | 664 | 675 | 13,000 |
| 2006/02/02 | 679 | 685 | 670 | 680 | 16,000 |
| 2006/02/01 | 671 | 673 | 671 | 671 | 9,000 |
| 2006/01/31 | 671 | 682 | 671 | 682 | 23,000 |
| 2006/01/30 | 676 | 680 | 676 | 676 | 20,000 |
| 2006/01/27 | 670 | 670 | 665 | 670 | 12,000 |
| 2006/01/26 | 665 | 670 | 655 | 670 | 15,000 |
| 2006/01/25 | 650 | 665 | 641 | 653 | 16,000 |
| 2006/01/24 | 650 | 650 | 640 | 650 | 5,000 |
| 2006/01/23 | 670 | 670 | 640 | 670 | 17,000 |
| 2006/01/20 | 679 | 680 | 660 | 676 | 19,000 |
| 2006/01/19 | 638 | 675 | 638 | 675 | 19,000 |
| 2006/01/18 | 640 | 645 | 637 | 640 | 17,000 |
| 2006/01/17 | 687 | 690 | 671 | 680 | 28,000 |
| 2006/01/16 | 694 | 694 | 680 | 690 | 34,000 |
| 2006/01/13 | 669 | 680 | 669 | 680 | 33,000 |
| 2006/01/12 | 655 | 667 | 655 | 667 | 31,000 |
| 2006/01/11 | 652 | 654 | 650 | 652 | 38,000 |
| 2006/01/10 | 654 | 654 | 651 | 652 | 49,000 |
| 2006/01/06 | 650 | 655 | 649 | 654 | 49,000 |
| 2006/01/05 | 658 | 659 | 650 | 653 | 47,000 |
| 2006/01/04 | 661 | 666 | 658 | 658 | 26,000 |