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 |
|---|---|---|---|---|---|
| 2009/12/30 | 410 | 415 | 410 | 415 | 5,000 |
| 2009/12/28 | 421 | 421 | 410 | 415 | 18,000 |
| 2009/12/25 | 428 | 428 | 424 | 427 | 18,000 |
| 2009/12/24 | 424 | 425 | 424 | 424 | 5,000 |
| 2009/12/22 | 418 | 424 | 418 | 419 | 7,000 |
| 2009/12/21 | 418 | 420 | 416 | 418 | 11,000 |
| 2009/12/18 | 416 | 422 | 416 | 417 | 9,000 |
| 2009/12/17 | 416 | 416 | 415 | 416 | 7,000 |
| 2009/12/16 | 415 | 417 | 414 | 415 | 22,000 |
| 2009/12/15 | 415 | 416 | 415 | 415 | 12,000 |
| 2009/12/14 | 418 | 422 | 418 | 419 | 14,000 |
| 2009/12/11 | 419 | 420 | 417 | 418 | 22,000 |
| 2009/12/10 | 411 | 419 | 410 | 418 | 13,000 |
| 2009/12/09 | 413 | 413 | 410 | 410 | 10,000 |
| 2009/12/08 | 413 | 415 | 410 | 413 | 8,000 |
| 2009/12/07 | 418 | 418 | 413 | 413 | 12,000 |
| 2009/12/04 | 414 | 414 | 413 | 413 | 12,000 |
| 2009/12/03 | 416 | 416 | 412 | 414 | 11,000 |
| 2009/12/02 | 426 | 426 | 416 | 416 | 9,000 |
| 2009/12/01 | 426 | 426 | 426 | 426 | 1,000 |
| 2009/11/30 | 430 | 430 | 430 | 430 | 1,000 |
| 2009/11/27 | 400 | 420 | 400 | 420 | 4,000 |
| 2009/11/26 | 440 | 440 | 440 | 440 | 2,000 |
| 2009/11/25 | 421 | 421 | 421 | 421 | 1,000 |
| 2009/11/24 | 421 | 421 | 421 | 421 | 1,000 |
| 2009/11/20 | 425 | 425 | 425 | 425 | 1,000 |
| 2009/11/17 | 427 | 427 | 427 | 427 | 1,000 |
| 2009/11/16 | 432 | 432 | 426 | 426 | 7,000 |
| 2009/11/13 | 433 | 437 | 433 | 437 | 4,000 |
| 2009/11/12 | 440 | 440 | 435 | 435 | 3,000 |
| 2009/11/11 | 436 | 436 | 436 | 436 | 1,000 |
| 2009/11/10 | 435 | 435 | 433 | 434 | 3,000 |
| 2009/11/09 | 439 | 440 | 439 | 440 | 3,000 |
| 2009/11/05 | 441 | 441 | 441 | 441 | 1,000 |
| 2009/11/04 | 441 | 441 | 441 | 441 | 1,000 |
| 2009/11/02 | 441 | 441 | 441 | 441 | 1,000 |
| 2009/10/29 | 441 | 441 | 441 | 441 | 2,000 |
| 2009/10/27 | 440 | 441 | 440 | 441 | 5,000 |
| 2009/10/26 | 440 | 440 | 440 | 440 | 2,000 |
| 2009/10/23 | 439 | 440 | 439 | 440 | 5,000 |
| 2009/10/22 | 436 | 436 | 436 | 436 | 1,000 |
| 2009/10/21 | 448 | 448 | 448 | 448 | 2,000 |
| 2009/10/20 | 434 | 434 | 433 | 433 | 2,000 |
| 2009/10/19 | 449 | 449 | 449 | 449 | 1,000 |
| 2009/10/15 | 453 | 453 | 453 | 453 | 5,000 |
| 2009/10/14 | 443 | 448 | 440 | 448 | 4,000 |
| 2009/10/13 | 430 | 434 | 430 | 434 | 2,000 |
| 2009/10/08 | 424 | 424 | 424 | 424 | 1,000 |
| 2009/10/07 | 429 | 429 | 428 | 428 | 2,000 |
| 2009/10/06 | 429 | 429 | 429 | 429 | 1,000 |
| 2009/09/28 | 440 | 440 | 440 | 440 | 1,000 |
| 2009/09/25 | 450 | 450 | 450 | 450 | 5,000 |
| 2009/09/18 | 440 | 440 | 440 | 440 | 1,000 |
| 2009/09/16 | 440 | 440 | 440 | 440 | 1,000 |
| 2009/09/15 | 447 | 450 | 446 | 450 | 18,000 |
| 2009/09/14 | 447 | 447 | 436 | 436 | 4,000 |
| 2009/09/11 | 435 | 439 | 435 | 439 | 4,000 |
| 2009/09/10 | 433 | 433 | 433 | 433 | 1,000 |
| 2009/09/09 | 435 | 442 | 425 | 425 | 7,000 |
| 2009/09/07 | 420 | 426 | 419 | 421 | 5,000 |
| 2009/09/04 | 418 | 418 | 418 | 418 | 1,000 |
| 2009/09/03 | 420 | 420 | 420 | 420 | 2,000 |
| 2009/09/02 | 420 | 421 | 420 | 421 | 2,000 |
| 2009/09/01 | 423 | 423 | 423 | 423 | 1,000 |
| 2009/08/31 | 415 | 427 | 415 | 427 | 3,000 |
| 2009/08/28 | 430 | 430 | 420 | 420 | 3,000 |
| 2009/08/26 | 430 | 430 | 430 | 430 | 2,000 |
| 2009/08/25 | 418 | 418 | 418 | 418 | 2,000 |
| 2009/08/21 | 430 | 430 | 420 | 420 | 5,000 |
| 2009/08/19 | 421 | 421 | 421 | 421 | 1,000 |
| 2009/08/17 | 438 | 438 | 438 | 438 | 6,000 |
| 2009/08/14 | 431 | 440 | 431 | 440 | 3,000 |
| 2009/08/13 | 430 | 430 | 430 | 430 | 2,000 |
| 2009/08/12 | 418 | 428 | 418 | 428 | 5,000 |
| 2009/08/11 | 420 | 420 | 420 | 420 | 1,000 |
| 2009/08/10 | 419 | 419 | 419 | 419 | 1,000 |
| 2009/08/07 | 420 | 420 | 420 | 420 | 3,000 |
| 2009/08/06 | 419 | 420 | 419 | 420 | 3,000 |
| 2009/08/05 | 414 | 414 | 414 | 414 | 1,000 |
| 2009/08/04 | 420 | 420 | 414 | 414 | 4,000 |
| 2009/08/03 | 417 | 417 | 417 | 417 | 1,000 |
| 2009/07/31 | 419 | 419 | 414 | 414 | 2,000 |
| 2009/07/30 | 420 | 420 | 420 | 420 | 1,000 |
| 2009/07/28 | 420 | 420 | 420 | 420 | 2,000 |
| 2009/07/27 | 420 | 420 | 420 | 420 | 3,000 |
| 2009/07/24 | 420 | 420 | 420 | 420 | 2,000 |
| 2009/07/23 | 419 | 419 | 419 | 419 | 1,000 |
| 2009/07/22 | 419 | 419 | 419 | 419 | 1,000 |
| 2009/07/17 | 415 | 419 | 415 | 419 | 2,000 |
| 2009/07/16 | 419 | 419 | 419 | 419 | 1,000 |
| 2009/07/15 | 425 | 425 | 422 | 422 | 8,000 |
| 2009/07/14 | 429 | 430 | 425 | 430 | 4,000 |
| 2009/07/13 | 428 | 428 | 428 | 428 | 1,000 |
| 2009/07/10 | 425 | 428 | 425 | 428 | 2,000 |
| 2009/07/09 | 420 | 420 | 420 | 420 | 1,000 |
| 2009/07/08 | 421 | 421 | 421 | 421 | 1,000 |
| 2009/07/06 | 430 | 430 | 430 | 430 | 5,000 |
| 2009/07/01 | 420 | 420 | 420 | 420 | 1,000 |
| 2009/06/30 | 412 | 412 | 412 | 412 | 1,000 |
| 2009/06/29 | 412 | 412 | 412 | 412 | 1,000 |
| 2009/06/26 | 422 | 422 | 422 | 422 | 2,000 |
| 2009/06/24 | 427 | 427 | 427 | 427 | 4,000 |
| 2009/06/23 | 425 | 425 | 425 | 425 | 1,000 |
| 2009/06/22 | 423 | 423 | 423 | 423 | 1,000 |
| 2009/06/18 | 421 | 421 | 420 | 420 | 3,000 |
| 2009/06/17 | 421 | 421 | 421 | 421 | 1,000 |
| 2009/06/15 | 420 | 421 | 420 | 421 | 10,000 |
| 2009/06/12 | 428 | 429 | 428 | 429 | 5,000 |
| 2009/06/11 | 425 | 425 | 422 | 425 | 6,000 |
| 2009/06/10 | 424 | 424 | 424 | 424 | 2,000 |
| 2009/06/09 | 418 | 418 | 418 | 418 | 1,000 |
| 2009/06/05 | 422 | 422 | 422 | 422 | 1,000 |
| 2009/06/04 | 422 | 422 | 422 | 422 | 1,000 |
| 2009/06/03 | 415 | 419 | 415 | 419 | 6,000 |
| 2009/06/02 | 420 | 420 | 420 | 420 | 1,000 |
| 2009/06/01 | 425 | 425 | 425 | 425 | 1,000 |
| 2009/05/29 | 420 | 421 | 420 | 421 | 2,000 |
| 2009/05/27 | 420 | 420 | 420 | 420 | 1,000 |
| 2009/05/26 | 419 | 419 | 409 | 419 | 5,000 |
| 2009/05/22 | 400 | 400 | 400 | 400 | 1,000 |
| 2009/05/21 | 403 | 403 | 400 | 400 | 2,000 |
| 2009/05/18 | 420 | 420 | 420 | 420 | 1,000 |
| 2009/05/15 | 418 | 418 | 418 | 418 | 5,000 |
| 2009/05/14 | 409 | 419 | 409 | 419 | 3,000 |
| 2009/05/13 | 404 | 409 | 404 | 409 | 2,000 |
| 2009/05/12 | 409 | 409 | 409 | 409 | 2,000 |
| 2009/05/11 | 398 | 398 | 398 | 398 | 1,000 |
| 2009/05/08 | 400 | 400 | 400 | 400 | 5,000 |
| 2009/05/07 | 391 | 401 | 391 | 401 | 2,000 |
| 2009/04/30 | 390 | 405 | 390 | 405 | 5,000 |
| 2009/04/24 | 420 | 420 | 420 | 420 | 2,000 |
| 2009/04/21 | 427 | 427 | 427 | 427 | 1,000 |
| 2009/04/15 | 427 | 427 | 427 | 427 | 14,000 |
| 2009/04/14 | 419 | 430 | 419 | 430 | 5,000 |
| 2009/04/13 | 410 | 410 | 410 | 410 | 2,000 |
| 2009/04/10 | 407 | 410 | 407 | 410 | 3,000 |
| 2009/04/09 | 405 | 405 | 404 | 404 | 2,000 |
| 2009/04/08 | 401 | 402 | 400 | 400 | 3,000 |
| 2009/04/06 | 395 | 395 | 395 | 395 | 2,000 |
| 2009/04/02 | 400 | 400 | 400 | 400 | 1,000 |
| 2009/04/01 | 400 | 400 | 400 | 400 | 2,000 |
| 2009/03/31 | 400 | 400 | 400 | 400 | 1,000 |
| 2009/03/30 | 398 | 398 | 398 | 398 | 1,000 |
| 2009/03/26 | 395 | 395 | 395 | 395 | 2,000 |
| 2009/03/25 | 395 | 395 | 395 | 395 | 1,000 |
| 2009/03/24 | 399 | 399 | 399 | 399 | 1,000 |
| 2009/03/23 | 399 | 399 | 399 | 399 | 1,000 |
| 2009/03/18 | 396 | 396 | 396 | 396 | 1,000 |
| 2009/03/16 | 399 | 399 | 399 | 399 | 5,000 |
| 2009/03/13 | 391 | 396 | 391 | 395 | 3,000 |
| 2009/03/12 | 395 | 395 | 395 | 395 | 2,000 |
| 2009/03/11 | 381 | 381 | 381 | 381 | 2,000 |
| 2009/03/09 | 380 | 380 | 380 | 380 | 1,000 |
| 2009/03/06 | 385 | 385 | 385 | 385 | 1,000 |
| 2009/03/05 | 395 | 395 | 395 | 395 | 1,000 |
| 2009/02/26 | 400 | 400 | 400 | 400 | 2,000 |
| 2009/02/23 | 395 | 395 | 395 | 395 | 1,000 |
| 2009/02/19 | 377 | 377 | 377 | 377 | 1,000 |
| 2009/02/18 | 392 | 392 | 392 | 392 | 1,000 |
| 2009/02/17 | 392 | 392 | 392 | 392 | 2,000 |
| 2009/02/16 | 420 | 420 | 410 | 410 | 6,000 |
| 2009/02/13 | 400 | 410 | 400 | 410 | 4,000 |
| 2009/02/12 | 400 | 400 | 400 | 400 | 2,000 |
| 2009/02/10 | 386 | 386 | 386 | 386 | 1,000 |
| 2009/02/09 | 385 | 385 | 385 | 385 | 1,000 |
| 2009/02/06 | 390 | 390 | 390 | 390 | 2,000 |
| 2009/02/05 | 400 | 400 | 380 | 380 | 2,000 |
| 2009/02/02 | 400 | 400 | 400 | 400 | 2,000 |
| 2009/01/29 | 401 | 401 | 401 | 401 | 2,000 |
| 2009/01/28 | 401 | 401 | 401 | 401 | 1,000 |
| 2009/01/26 | 420 | 420 | 420 | 420 | 2,000 |
| 2009/01/23 | 400 | 400 | 400 | 400 | 1,000 |
| 2009/01/22 | 400 | 400 | 400 | 400 | 2,000 |
| 2009/01/20 | 425 | 425 | 425 | 425 | 1,000 |
| 2009/01/16 | 415 | 415 | 415 | 415 | 1,000 |
| 2009/01/15 | 416 | 417 | 416 | 417 | 6,000 |
| 2009/01/14 | 429 | 431 | 429 | 430 | 4,000 |
| 2009/01/13 | 424 | 424 | 424 | 424 | 1,000 |
| 2009/01/09 | 416 | 416 | 416 | 416 | 1,000 |
| 2009/01/08 | 420 | 420 | 415 | 415 | 3,000 |
| 2009/01/07 | 419 | 419 | 419 | 419 | 1,000 |
| 2009/01/05 | 425 | 425 | 415 | 415 | 3,000 |