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 |
---|---|---|---|---|---|
2014/12/30 | 444 | 448 | 442 | 448 | 6,000 |
2014/12/29 | 443 | 445 | 443 | 445 | 3,000 |
2014/12/26 | 454 | 454 | 437 | 443 | 23,000 |
2014/12/25 | 463 | 468 | 463 | 468 | 17,000 |
2014/12/24 | 460 | 463 | 458 | 463 | 20,000 |
2014/12/22 | 459 | 461 | 457 | 457 | 10,000 |
2014/12/19 | 452 | 459 | 451 | 459 | 10,000 |
2014/12/18 | 455 | 456 | 455 | 456 | 2,000 |
2014/12/17 | 455 | 458 | 455 | 458 | 7,000 |
2014/12/16 | 455 | 461 | 455 | 460 | 6,000 |
2014/12/15 | 458 | 460 | 457 | 457 | 8,000 |
2014/12/12 | 460 | 461 | 458 | 458 | 6,000 |
2014/12/11 | 452 | 458 | 450 | 457 | 5,000 |
2014/12/10 | 451 | 453 | 451 | 452 | 6,000 |
2014/12/09 | 460 | 460 | 455 | 455 | 5,000 |
2014/12/08 | 460 | 460 | 450 | 459 | 12,000 |
2014/12/05 | 452 | 456 | 452 | 456 | 3,000 |
2014/12/04 | 455 | 455 | 450 | 450 | 10,000 |
2014/12/03 | 452 | 456 | 452 | 455 | 13,000 |
2014/12/02 | 452 | 453 | 450 | 453 | 10,000 |
2014/12/01 | 445 | 449 | 445 | 449 | 5,000 |
2014/11/28 | 450 | 450 | 445 | 445 | 5,000 |
2014/11/27 | 448 | 450 | 446 | 450 | 5,000 |
2014/11/26 | 448 | 448 | 447 | 448 | 5,000 |
2014/11/25 | 445 | 447 | 445 | 447 | 2,000 |
2014/11/21 | 444 | 445 | 444 | 445 | 6,000 |
2014/11/20 | 445 | 445 | 443 | 445 | 5,000 |
2014/11/19 | 445 | 445 | 445 | 445 | 1,000 |
2014/11/17 | 445 | 445 | 445 | 445 | 8,000 |
2014/11/14 | 443 | 445 | 443 | 445 | 7,000 |
2014/11/13 | 440 | 443 | 439 | 443 | 6,000 |
2014/11/12 | 440 | 440 | 440 | 440 | 3,000 |
2014/11/11 | 441 | 441 | 440 | 440 | 2,000 |
2014/11/10 | 438 | 438 | 438 | 438 | 1,000 |
2014/11/07 | 438 | 438 | 438 | 438 | 4,000 |
2014/11/06 | 438 | 440 | 438 | 440 | 2,000 |
2014/11/05 | 442 | 442 | 438 | 438 | 2,000 |
2014/11/04 | 439 | 442 | 439 | 442 | 6,000 |
2014/10/31 | 440 | 440 | 439 | 439 | 6,000 |
2014/10/30 | 440 | 440 | 440 | 440 | 2,000 |
2014/10/29 | 437 | 440 | 437 | 440 | 2,000 |
2014/10/28 | 436 | 437 | 436 | 437 | 2,000 |
2014/10/27 | 441 | 441 | 437 | 437 | 2,000 |
2014/10/24 | 442 | 442 | 435 | 435 | 6,000 |
2014/10/22 | 436 | 437 | 436 | 437 | 2,000 |
2014/10/20 | 436 | 436 | 436 | 436 | 2,000 |
2014/10/17 | 440 | 440 | 438 | 438 | 4,000 |
2014/10/16 | 440 | 440 | 440 | 440 | 2,000 |
2014/10/15 | 439 | 440 | 437 | 437 | 7,000 |
2014/10/14 | 437 | 438 | 437 | 438 | 4,000 |
2014/10/10 | 438 | 438 | 437 | 437 | 5,000 |
2014/10/09 | 437 | 439 | 437 | 439 | 4,000 |
2014/10/08 | 440 | 440 | 436 | 436 | 3,000 |
2014/10/07 | 440 | 440 | 440 | 440 | 2,000 |
2014/10/06 | 438 | 440 | 438 | 440 | 2,000 |
2014/10/02 | 437 | 437 | 437 | 437 | 1,000 |
2014/10/01 | 436 | 437 | 436 | 437 | 2,000 |
2014/09/30 | 436 | 436 | 436 | 436 | 1,000 |
2014/09/26 | 440 | 440 | 438 | 438 | 6,000 |
2014/09/25 | 439 | 440 | 439 | 440 | 3,000 |
2014/09/24 | 438 | 438 | 438 | 438 | 2,000 |
2014/09/22 | 436 | 438 | 436 | 438 | 6,000 |
2014/09/19 | 435 | 435 | 435 | 435 | 2,000 |
2014/09/18 | 436 | 436 | 434 | 434 | 3,000 |
2014/09/17 | 432 | 432 | 432 | 432 | 1,000 |
2014/09/16 | 436 | 436 | 432 | 432 | 28,000 |
2014/09/12 | 439 | 440 | 438 | 440 | 8,000 |
2014/09/11 | 437 | 439 | 437 | 439 | 3,000 |
2014/09/10 | 437 | 440 | 437 | 440 | 5,000 |
2014/09/09 | 434 | 435 | 434 | 435 | 3,000 |
2014/09/08 | 432 | 432 | 432 | 432 | 2,000 |
2014/09/05 | 431 | 431 | 431 | 431 | 1,000 |
2014/09/04 | 432 | 432 | 432 | 432 | 4,000 |
2014/09/03 | 432 | 435 | 432 | 435 | 4,000 |
2014/09/02 | 433 | 433 | 432 | 432 | 2,000 |
2014/09/01 | 432 | 432 | 432 | 432 | 1,000 |
2014/08/27 | 435 | 435 | 435 | 435 | 1,000 |
2014/08/26 | 434 | 434 | 434 | 434 | 2,000 |
2014/08/25 | 427 | 428 | 427 | 428 | 3,000 |
2014/08/22 | 427 | 430 | 427 | 430 | 6,000 |
2014/08/21 | 428 | 428 | 428 | 428 | 1,000 |
2014/08/18 | 434 | 434 | 429 | 429 | 2,000 |
2014/08/15 | 432 | 432 | 432 | 432 | 5,000 |
2014/08/14 | 431 | 432 | 431 | 432 | 2,000 |
2014/08/13 | 432 | 433 | 432 | 432 | 4,000 |
2014/08/12 | 431 | 431 | 431 | 431 | 1,000 |
2014/08/08 | 430 | 430 | 428 | 428 | 2,000 |
2014/08/07 | 429 | 429 | 427 | 427 | 4,000 |
2014/08/06 | 430 | 430 | 430 | 430 | 2,000 |
2014/08/05 | 437 | 437 | 436 | 436 | 2,000 |
2014/08/04 | 429 | 437 | 429 | 437 | 2,000 |
2014/08/01 | 428 | 429 | 427 | 429 | 6,000 |
2014/07/31 | 435 | 435 | 435 | 435 | 1,000 |
2014/07/25 | 439 | 440 | 439 | 440 | 2,000 |
2014/07/23 | 431 | 438 | 431 | 438 | 2,000 |
2014/07/22 | 435 | 435 | 430 | 431 | 6,000 |
2014/07/18 | 435 | 435 | 435 | 435 | 4,000 |
2014/07/16 | 437 | 437 | 435 | 435 | 2,000 |
2014/07/15 | 437 | 437 | 437 | 437 | 6,000 |
2014/07/14 | 437 | 437 | 436 | 436 | 3,000 |
2014/07/11 | 431 | 436 | 431 | 435 | 4,000 |
2014/07/10 | 431 | 431 | 431 | 431 | 1,000 |
2014/07/09 | 432 | 432 | 431 | 431 | 2,000 |
2014/07/08 | 430 | 430 | 430 | 430 | 1,000 |
2014/07/07 | 431 | 431 | 429 | 429 | 4,000 |
2014/07/04 | 430 | 430 | 429 | 430 | 3,000 |
2014/07/03 | 429 | 431 | 429 | 429 | 3,000 |
2014/07/02 | 429 | 430 | 429 | 430 | 3,000 |
2014/07/01 | 428 | 428 | 428 | 428 | 1,000 |
2014/06/27 | 428 | 432 | 426 | 426 | 3,000 |
2014/06/26 | 429 | 433 | 429 | 429 | 3,000 |
2014/06/25 | 435 | 435 | 432 | 435 | 3,000 |
2014/06/24 | 432 | 432 | 432 | 432 | 4,000 |
2014/06/23 | 430 | 432 | 430 | 432 | 3,000 |
2014/06/20 | 431 | 431 | 430 | 431 | 5,000 |
2014/06/19 | 431 | 431 | 431 | 431 | 2,000 |
2014/06/18 | 431 | 431 | 431 | 431 | 1,000 |
2014/06/17 | 430 | 430 | 428 | 428 | 3,000 |
2014/06/16 | 427 | 430 | 426 | 430 | 12,000 |
2014/06/13 | 428 | 431 | 428 | 431 | 4,000 |
2014/06/12 | 428 | 428 | 428 | 428 | 1,000 |
2014/06/11 | 429 | 429 | 429 | 429 | 2,000 |
2014/06/09 | 428 | 431 | 427 | 431 | 3,000 |
2014/06/06 | 425 | 428 | 425 | 428 | 2,000 |
2014/06/05 | 425 | 425 | 425 | 425 | 2,000 |
2014/06/04 | 425 | 425 | 425 | 425 | 1,000 |
2014/06/03 | 425 | 425 | 425 | 425 | 1,000 |
2014/06/02 | 424 | 426 | 424 | 425 | 4,000 |
2014/05/30 | 432 | 432 | 432 | 432 | 1,000 |
2014/05/26 | 432 | 432 | 432 | 432 | 1,000 |
2014/05/23 | 426 | 426 | 426 | 426 | 1,000 |
2014/05/22 | 426 | 426 | 426 | 426 | 2,000 |
2014/05/21 | 429 | 432 | 429 | 432 | 3,000 |
2014/05/19 | 430 | 430 | 430 | 430 | 1,000 |
2014/05/16 | 430 | 430 | 430 | 430 | 3,000 |
2014/05/15 | 430 | 430 | 430 | 430 | 6,000 |
2014/05/14 | 430 | 430 | 430 | 430 | 1,000 |
2014/05/13 | 429 | 429 | 425 | 425 | 6,000 |
2014/05/09 | 428 | 430 | 428 | 430 | 2,000 |
2014/05/08 | 430 | 430 | 419 | 419 | 4,000 |
2014/05/07 | 430 | 430 | 430 | 430 | 2,000 |
2014/04/25 | 429 | 430 | 424 | 430 | 5,000 |
2014/04/22 | 429 | 429 | 429 | 429 | 1,000 |
2014/04/21 | 429 | 429 | 429 | 429 | 1,000 |
2014/04/18 | 429 | 429 | 429 | 429 | 2,000 |
2014/04/16 | 424 | 424 | 423 | 423 | 2,000 |
2014/04/15 | 429 | 429 | 424 | 424 | 18,000 |
2014/04/14 | 428 | 429 | 426 | 429 | 8,000 |
2014/04/11 | 424 | 424 | 424 | 424 | 2,000 |
2014/04/09 | 421 | 421 | 420 | 420 | 5,000 |
2014/04/08 | 425 | 425 | 420 | 420 | 10,000 |
2014/04/07 | 425 | 425 | 421 | 425 | 5,000 |
2014/04/04 | 421 | 425 | 421 | 425 | 3,000 |
2014/04/03 | 421 | 421 | 421 | 421 | 1,000 |
2014/04/02 | 426 | 426 | 426 | 426 | 1,000 |
2014/03/31 | 424 | 424 | 424 | 424 | 6,000 |
2014/03/28 | 426 | 427 | 426 | 427 | 3,000 |
2014/03/26 | 423 | 423 | 415 | 423 | 6,000 |
2014/03/25 | 423 | 423 | 423 | 423 | 1,000 |
2014/03/24 | 416 | 416 | 416 | 416 | 2,000 |
2014/03/20 | 421 | 422 | 417 | 417 | 8,000 |
2014/03/19 | 420 | 421 | 420 | 421 | 11,000 |
2014/03/18 | 422 | 422 | 422 | 422 | 2,000 |
2014/03/17 | 422 | 422 | 422 | 422 | 5,000 |
2014/03/14 | 424 | 424 | 422 | 422 | 4,000 |
2014/03/13 | 424 | 424 | 424 | 424 | 2,000 |
2014/03/12 | 428 | 429 | 428 | 429 | 3,000 |
2014/03/11 | 425 | 428 | 425 | 428 | 2,000 |
2014/03/10 | 426 | 426 | 426 | 426 | 1,000 |
2014/03/07 | 426 | 426 | 426 | 426 | 1,000 |
2014/03/06 | 425 | 426 | 425 | 426 | 2,000 |
2014/03/05 | 425 | 425 | 425 | 425 | 3,000 |
2014/03/03 | 428 | 428 | 423 | 427 | 3,000 |
2014/02/28 | 423 | 428 | 423 | 428 | 4,000 |
2014/02/26 | 425 | 425 | 422 | 422 | 2,000 |
2014/02/25 | 428 | 428 | 420 | 420 | 14,000 |
2014/02/24 | 428 | 428 | 428 | 428 | 5,000 |
2014/02/21 | 421 | 427 | 421 | 427 | 6,000 |
2014/02/20 | 420 | 428 | 420 | 428 | 15,000 |
2014/02/19 | 420 | 426 | 420 | 422 | 7,000 |
2014/02/18 | 420 | 427 | 420 | 427 | 11,000 |
2014/02/17 | 426 | 426 | 424 | 424 | 9,000 |
2014/02/14 | 437 | 437 | 423 | 424 | 13,000 |
2014/02/13 | 431 | 437 | 430 | 430 | 14,000 |
2014/02/12 | 430 | 438 | 430 | 434 | 25,000 |
2014/02/10 | 437 | 437 | 437 | 437 | 3,000 |
2014/02/07 | 440 | 440 | 435 | 435 | 4,000 |
2014/02/06 | 440 | 444 | 431 | 431 | 18,000 |
2014/02/05 | 440 | 440 | 439 | 439 | 2,000 |
2014/02/04 | 440 | 440 | 438 | 440 | 8,000 |
2014/02/03 | 442 | 442 | 442 | 442 | 1,000 |
2014/01/31 | 441 | 441 | 440 | 440 | 8,000 |
2014/01/29 | 444 | 444 | 443 | 444 | 6,000 |
2014/01/28 | 442 | 442 | 440 | 442 | 7,000 |
2014/01/27 | 440 | 442 | 440 | 442 | 16,000 |
2014/01/24 | 444 | 444 | 441 | 441 | 10,000 |
2014/01/23 | 442 | 444 | 442 | 444 | 7,000 |
2014/01/22 | 443 | 444 | 442 | 442 | 8,000 |
2014/01/21 | 444 | 444 | 442 | 442 | 3,000 |
2014/01/20 | 443 | 444 | 442 | 444 | 6,000 |
2014/01/16 | 444 | 445 | 443 | 445 | 10,000 |
2014/01/15 | 441 | 442 | 440 | 440 | 14,000 |
2014/01/14 | 442 | 443 | 441 | 441 | 8,000 |
2014/01/10 | 444 | 444 | 443 | 443 | 6,000 |
2014/01/09 | 444 | 444 | 444 | 444 | 3,000 |
2014/01/08 | 442 | 447 | 442 | 445 | 9,000 |
2014/01/07 | 442 | 443 | 442 | 443 | 3,000 |
2014/01/06 | 445 | 445 | 443 | 443 | 9,000 |