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 |
|---|---|---|---|---|---|
| 2008/12/30 | 435 | 435 | 435 | 435 | 1,000 |
| 2008/12/26 | 436 | 436 | 436 | 436 | 1,000 |
| 2008/12/24 | 439 | 440 | 435 | 436 | 4,000 |
| 2008/12/22 | 439 | 439 | 439 | 439 | 3,000 |
| 2008/12/19 | 433 | 433 | 433 | 433 | 1,000 |
| 2008/12/18 | 438 | 438 | 428 | 428 | 5,000 |
| 2008/12/17 | 427 | 429 | 427 | 429 | 3,000 |
| 2008/12/16 | 433 | 433 | 427 | 427 | 9,000 |
| 2008/12/15 | 448 | 448 | 448 | 448 | 5,000 |
| 2008/12/12 | 440 | 450 | 440 | 450 | 12,000 |
| 2008/12/11 | 440 | 440 | 436 | 439 | 3,000 |
| 2008/12/10 | 439 | 439 | 439 | 439 | 1,000 |
| 2008/12/08 | 450 | 450 | 450 | 450 | 4,000 |
| 2008/12/05 | 418 | 418 | 417 | 417 | 3,000 |
| 2008/12/02 | 425 | 425 | 425 | 425 | 1,000 |
| 2008/11/28 | 420 | 420 | 420 | 420 | 1,000 |
| 2008/11/26 | 432 | 440 | 431 | 440 | 3,000 |
| 2008/11/20 | 448 | 448 | 426 | 426 | 3,000 |
| 2008/11/17 | 450 | 450 | 450 | 450 | 5,000 |
| 2008/11/13 | 435 | 435 | 435 | 435 | 1,000 |
| 2008/11/12 | 450 | 450 | 450 | 450 | 1,000 |
| 2008/11/11 | 440 | 440 | 440 | 440 | 1,000 |
| 2008/11/06 | 448 | 448 | 440 | 440 | 3,000 |
| 2008/11/05 | 448 | 448 | 448 | 448 | 1,000 |
| 2008/11/04 | 420 | 420 | 420 | 420 | 1,000 |
| 2008/10/31 | 415 | 415 | 415 | 415 | 1,000 |
| 2008/10/30 | 400 | 403 | 400 | 403 | 3,000 |
| 2008/10/29 | 406 | 406 | 401 | 405 | 4,000 |
| 2008/10/28 | 402 | 402 | 400 | 400 | 2,000 |
| 2008/10/24 | 449 | 449 | 449 | 449 | 2,000 |
| 2008/10/22 | 430 | 430 | 430 | 430 | 1,000 |
| 2008/10/21 | 450 | 450 | 450 | 450 | 1,000 |
| 2008/10/17 | 420 | 420 | 420 | 420 | 2,000 |
| 2008/10/16 | 398 | 398 | 398 | 398 | 2,000 |
| 2008/10/15 | 440 | 440 | 440 | 440 | 7,000 |
| 2008/10/14 | 402 | 420 | 402 | 420 | 5,000 |
| 2008/10/10 | 401 | 401 | 394 | 398 | 6,000 |
| 2008/10/09 | 400 | 410 | 400 | 401 | 6,000 |
| 2008/10/08 | 402 | 416 | 402 | 410 | 13,000 |
| 2008/10/07 | 420 | 420 | 410 | 410 | 4,000 |
| 2008/10/06 | 431 | 432 | 430 | 430 | 8,000 |
| 2008/10/03 | 438 | 438 | 438 | 438 | 1,000 |
| 2008/10/02 | 450 | 452 | 450 | 450 | 5,000 |
| 2008/10/01 | 449 | 449 | 448 | 448 | 2,000 |
| 2008/09/30 | 447 | 447 | 435 | 435 | 4,000 |
| 2008/09/29 | 442 | 442 | 442 | 442 | 1,000 |
| 2008/09/26 | 460 | 460 | 441 | 441 | 5,000 |
| 2008/09/24 | 437 | 437 | 437 | 437 | 1,000 |
| 2008/09/22 | 470 | 470 | 435 | 435 | 2,000 |
| 2008/09/19 | 441 | 441 | 441 | 441 | 1,000 |
| 2008/09/18 | 440 | 440 | 440 | 440 | 1,000 |
| 2008/09/16 | 470 | 470 | 438 | 438 | 14,000 |
| 2008/09/12 | 454 | 454 | 452 | 453 | 3,000 |
| 2008/09/11 | 445 | 445 | 444 | 444 | 2,000 |
| 2008/09/10 | 442 | 442 | 442 | 442 | 1,000 |
| 2008/09/09 | 450 | 450 | 450 | 450 | 1,000 |
| 2008/09/08 | 452 | 452 | 452 | 452 | 1,000 |
| 2008/09/05 | 431 | 435 | 431 | 432 | 7,000 |
| 2008/09/04 | 450 | 455 | 450 | 455 | 3,000 |
| 2008/09/03 | 450 | 450 | 450 | 450 | 5,000 |
| 2008/09/02 | 450 | 450 | 450 | 450 | 1,000 |
| 2008/09/01 | 442 | 442 | 442 | 442 | 1,000 |
| 2008/08/28 | 445 | 445 | 444 | 444 | 2,000 |
| 2008/08/27 | 450 | 450 | 450 | 450 | 1,000 |
| 2008/08/26 | 458 | 458 | 458 | 458 | 1,000 |
| 2008/08/22 | 458 | 460 | 458 | 460 | 2,000 |
| 2008/08/21 | 455 | 460 | 455 | 460 | 3,000 |
| 2008/08/20 | 460 | 460 | 460 | 460 | 1,000 |
| 2008/08/19 | 458 | 459 | 448 | 458 | 7,000 |
| 2008/08/18 | 458 | 458 | 458 | 458 | 2,000 |
| 2008/08/15 | 445 | 454 | 445 | 454 | 8,000 |
| 2008/08/14 | 451 | 451 | 446 | 447 | 6,000 |
| 2008/08/13 | 453 | 453 | 453 | 453 | 3,000 |
| 2008/08/12 | 461 | 463 | 458 | 461 | 4,000 |
| 2008/08/11 | 453 | 460 | 452 | 454 | 8,000 |
| 2008/08/08 | 453 | 463 | 453 | 463 | 3,000 |
| 2008/08/07 | 463 | 463 | 463 | 463 | 1,000 |
| 2008/08/06 | 460 | 460 | 460 | 460 | 2,000 |
| 2008/08/04 | 448 | 458 | 448 | 458 | 2,000 |
| 2008/08/01 | 453 | 453 | 453 | 453 | 2,000 |
| 2008/07/31 | 452 | 452 | 452 | 452 | 1,000 |
| 2008/07/30 | 446 | 450 | 446 | 450 | 2,000 |
| 2008/07/29 | 456 | 456 | 456 | 456 | 1,000 |
| 2008/07/25 | 470 | 470 | 470 | 470 | 2,000 |
| 2008/07/24 | 470 | 470 | 445 | 445 | 6,000 |
| 2008/07/23 | 470 | 470 | 470 | 470 | 2,000 |
| 2008/07/16 | 467 | 467 | 460 | 460 | 2,000 |
| 2008/07/15 | 443 | 449 | 443 | 449 | 7,000 |
| 2008/07/14 | 447 | 453 | 447 | 453 | 7,000 |
| 2008/07/11 | 447 | 447 | 447 | 447 | 1,000 |
| 2008/07/10 | 435 | 435 | 435 | 435 | 1,000 |
| 2008/07/08 | 433 | 433 | 433 | 433 | 1,000 |
| 2008/07/07 | 450 | 450 | 448 | 448 | 4,000 |
| 2008/07/04 | 440 | 440 | 440 | 440 | 1,000 |
| 2008/07/03 | 429 | 429 | 429 | 429 | 1,000 |
| 2008/07/02 | 429 | 429 | 429 | 429 | 1,000 |
| 2008/07/01 | 430 | 435 | 430 | 430 | 8,000 |
| 2008/06/30 | 433 | 433 | 433 | 433 | 1,000 |
| 2008/06/25 | 450 | 450 | 430 | 430 | 5,000 |
| 2008/06/24 | 464 | 464 | 460 | 460 | 4,000 |
| 2008/06/23 | 458 | 458 | 458 | 458 | 1,000 |
| 2008/06/20 | 470 | 470 | 470 | 470 | 1,000 |
| 2008/06/16 | 473 | 473 | 473 | 473 | 5,000 |
| 2008/06/13 | 464 | 471 | 464 | 471 | 2,000 |
| 2008/06/12 | 495 | 495 | 463 | 463 | 4,000 |
| 2008/06/11 | 460 | 460 | 460 | 460 | 2,000 |
| 2008/06/10 | 460 | 460 | 460 | 460 | 1,000 |
| 2008/06/06 | 468 | 474 | 468 | 474 | 2,000 |
| 2008/06/05 | 458 | 458 | 458 | 458 | 1,000 |
| 2008/06/02 | 474 | 474 | 474 | 474 | 1,000 |
| 2008/05/30 | 450 | 450 | 450 | 450 | 1,000 |
| 2008/05/29 | 465 | 465 | 465 | 465 | 1,000 |
| 2008/05/26 | 475 | 475 | 475 | 475 | 1,000 |
| 2008/05/22 | 455 | 465 | 450 | 465 | 4,000 |
| 2008/05/20 | 465 | 465 | 465 | 465 | 1,000 |
| 2008/05/19 | 455 | 455 | 455 | 455 | 1,000 |
| 2008/05/16 | 460 | 460 | 460 | 460 | 1,000 |
| 2008/05/15 | 460 | 460 | 460 | 460 | 6,000 |
| 2008/05/14 | 465 | 479 | 465 | 479 | 3,000 |
| 2008/05/13 | 482 | 482 | 470 | 470 | 6,000 |
| 2008/05/12 | 480 | 480 | 480 | 480 | 1,000 |
| 2008/05/02 | 480 | 480 | 480 | 480 | 1,000 |
| 2008/05/01 | 450 | 480 | 450 | 480 | 5,000 |
| 2008/04/30 | 450 | 450 | 450 | 450 | 1,000 |
| 2008/04/28 | 441 | 450 | 440 | 450 | 3,000 |
| 2008/04/25 | 479 | 479 | 479 | 479 | 3,000 |
| 2008/04/24 | 441 | 470 | 439 | 455 | 15,000 |
| 2008/04/23 | 441 | 441 | 441 | 441 | 1,000 |
| 2008/04/22 | 455 | 455 | 455 | 455 | 1,000 |
| 2008/04/21 | 433 | 448 | 433 | 448 | 4,000 |
| 2008/04/17 | 450 | 450 | 448 | 448 | 2,000 |
| 2008/04/16 | 440 | 440 | 440 | 440 | 3,000 |
| 2008/04/15 | 465 | 465 | 440 | 440 | 17,000 |
| 2008/04/14 | 459 | 460 | 457 | 457 | 6,000 |
| 2008/04/11 | 450 | 450 | 450 | 450 | 2,000 |
| 2008/04/10 | 450 | 450 | 445 | 450 | 3,000 |
| 2008/04/09 | 449 | 450 | 449 | 450 | 6,000 |
| 2008/04/08 | 440 | 440 | 440 | 440 | 2,000 |
| 2008/04/02 | 440 | 440 | 440 | 440 | 1,000 |
| 2008/03/31 | 434 | 434 | 434 | 434 | 1,000 |
| 2008/03/26 | 431 | 431 | 431 | 431 | 2,000 |
| 2008/03/25 | 416 | 416 | 411 | 416 | 4,000 |
| 2008/03/24 | 420 | 420 | 415 | 415 | 4,000 |
| 2008/03/21 | 415 | 415 | 415 | 415 | 3,000 |
| 2008/03/19 | 439 | 440 | 415 | 415 | 5,000 |
| 2008/03/18 | 440 | 440 | 440 | 440 | 1,000 |
| 2008/03/17 | 445 | 445 | 440 | 440 | 7,000 |
| 2008/03/13 | 443 | 443 | 440 | 441 | 6,000 |
| 2008/03/12 | 455 | 455 | 455 | 455 | 1,000 |
| 2008/03/11 | 441 | 441 | 440 | 440 | 2,000 |
| 2008/03/10 | 440 | 440 | 440 | 440 | 1,000 |
| 2008/03/05 | 434 | 434 | 434 | 434 | 1,000 |
| 2008/03/04 | 434 | 434 | 433 | 433 | 2,000 |
| 2008/03/03 | 435 | 435 | 435 | 435 | 1,000 |
| 2008/02/29 | 438 | 438 | 437 | 437 | 2,000 |
| 2008/02/27 | 440 | 440 | 440 | 440 | 1,000 |
| 2008/02/26 | 463 | 465 | 463 | 465 | 4,000 |
| 2008/02/25 | 432 | 432 | 425 | 425 | 2,000 |
| 2008/02/22 | 432 | 432 | 432 | 432 | 1,000 |
| 2008/02/21 | 432 | 432 | 432 | 432 | 1,000 |
| 2008/02/20 | 462 | 462 | 432 | 432 | 2,000 |
| 2008/02/18 | 430 | 430 | 430 | 430 | 1,000 |
| 2008/02/15 | 446 | 446 | 431 | 431 | 6,000 |
| 2008/02/14 | 432 | 441 | 432 | 441 | 3,000 |
| 2008/02/13 | 429 | 431 | 429 | 431 | 3,000 |
| 2008/02/12 | 424 | 424 | 424 | 424 | 1,000 |
| 2008/02/07 | 424 | 424 | 424 | 424 | 1,000 |
| 2008/02/06 | 420 | 420 | 420 | 420 | 2,000 |
| 2008/02/04 | 420 | 454 | 419 | 419 | 8,000 |
| 2008/02/01 | 430 | 430 | 430 | 430 | 2,000 |
| 2008/01/31 | 453 | 453 | 430 | 430 | 2,000 |
| 2008/01/30 | 453 | 453 | 453 | 453 | 3,000 |
| 2008/01/29 | 430 | 430 | 430 | 430 | 1,000 |
| 2008/01/28 | 415 | 415 | 410 | 410 | 3,000 |
| 2008/01/25 | 450 | 450 | 450 | 450 | 3,000 |
| 2008/01/24 | 396 | 400 | 396 | 396 | 8,000 |
| 2008/01/23 | 434 | 439 | 394 | 394 | 7,000 |
| 2008/01/22 | 460 | 460 | 460 | 460 | 2,000 |
| 2008/01/21 | 450 | 450 | 450 | 450 | 1,000 |
| 2008/01/18 | 465 | 465 | 450 | 450 | 12,000 |
| 2008/01/17 | 470 | 470 | 465 | 465 | 2,000 |
| 2008/01/16 | 478 | 478 | 470 | 475 | 3,000 |
| 2008/01/15 | 486 | 486 | 478 | 478 | 8,000 |
| 2008/01/11 | 483 | 483 | 481 | 481 | 2,000 |
| 2008/01/10 | 497 | 497 | 483 | 483 | 5,000 |
| 2008/01/09 | 480 | 482 | 480 | 482 | 3,000 |
| 2008/01/08 | 484 | 484 | 480 | 480 | 2,000 |
| 2008/01/07 | 480 | 484 | 476 | 484 | 7,000 |
| 2008/01/04 | 500 | 500 | 483 | 483 | 6,000 |