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 |
---|---|---|---|---|---|
2015/12/30 | 500 | 500 | 495 | 496 | 3,000 |
2015/12/29 | 497 | 500 | 497 | 500 | 8,000 |
2015/12/28 | 525 | 525 | 490 | 497 | 14,000 |
2015/12/25 | 548 | 548 | 537 | 539 | 27,000 |
2015/12/24 | 534 | 537 | 532 | 537 | 8,000 |
2015/12/22 | 526 | 532 | 526 | 532 | 6,000 |
2015/12/21 | 530 | 530 | 526 | 526 | 8,000 |
2015/12/18 | 530 | 535 | 530 | 530 | 7,000 |
2015/12/17 | 530 | 534 | 529 | 529 | 7,000 |
2015/12/16 | 530 | 530 | 520 | 529 | 8,000 |
2015/12/15 | 525 | 527 | 525 | 527 | 6,000 |
2015/12/14 | 511 | 526 | 505 | 516 | 8,000 |
2015/12/11 | 511 | 511 | 510 | 511 | 4,000 |
2015/12/10 | 507 | 515 | 505 | 515 | 9,000 |
2015/12/09 | 507 | 518 | 507 | 507 | 6,000 |
2015/12/08 | 515 | 517 | 507 | 507 | 24,000 |
2015/12/07 | 527 | 537 | 515 | 515 | 32,000 |
2015/12/04 | 542 | 542 | 522 | 522 | 28,000 |
2015/12/03 | 545 | 546 | 536 | 544 | 27,000 |
2015/12/02 | 542 | 545 | 541 | 544 | 12,000 |
2015/12/01 | 541 | 542 | 540 | 542 | 6,000 |
2015/11/30 | 540 | 542 | 539 | 541 | 11,000 |
2015/11/27 | 538 | 538 | 538 | 538 | 5,000 |
2015/11/26 | 538 | 539 | 534 | 538 | 12,000 |
2015/11/25 | 533 | 538 | 530 | 533 | 15,000 |
2015/11/24 | 528 | 538 | 528 | 533 | 13,000 |
2015/11/20 | 527 | 529 | 527 | 527 | 6,000 |
2015/11/19 | 529 | 530 | 528 | 528 | 5,000 |
2015/11/18 | 526 | 529 | 525 | 526 | 8,000 |
2015/11/17 | 521 | 528 | 521 | 526 | 8,000 |
2015/11/16 | 515 | 517 | 513 | 517 | 14,000 |
2015/11/13 | 511 | 512 | 508 | 512 | 5,000 |
2015/11/12 | 508 | 511 | 508 | 511 | 4,000 |
2015/11/11 | 508 | 508 | 508 | 508 | 2,000 |
2015/11/10 | 505 | 515 | 503 | 508 | 18,000 |
2015/11/09 | 500 | 511 | 500 | 511 | 14,000 |
2015/11/06 | 497 | 497 | 494 | 494 | 7,000 |
2015/11/05 | 498 | 499 | 497 | 497 | 12,000 |
2015/11/04 | 496 | 497 | 496 | 496 | 6,000 |
2015/11/02 | 493 | 494 | 491 | 494 | 4,000 |
2015/10/30 | 490 | 491 | 490 | 490 | 14,000 |
2015/10/29 | 489 | 489 | 485 | 485 | 4,000 |
2015/10/28 | 485 | 489 | 485 | 489 | 5,000 |
2015/10/27 | 485 | 485 | 485 | 485 | 3,000 |
2015/10/26 | 486 | 486 | 473 | 485 | 10,000 |
2015/10/23 | 483 | 483 | 481 | 481 | 2,000 |
2015/10/22 | 484 | 485 | 483 | 483 | 8,000 |
2015/10/21 | 478 | 484 | 478 | 483 | 15,000 |
2015/10/20 | 473 | 474 | 473 | 474 | 2,000 |
2015/10/19 | 473 | 473 | 473 | 473 | 2,000 |
2015/10/16 | 471 | 472 | 471 | 472 | 8,000 |
2015/10/15 | 470 | 470 | 470 | 470 | 8,000 |
2015/10/14 | 470 | 470 | 468 | 468 | 2,000 |
2015/10/13 | 466 | 466 | 466 | 466 | 1,000 |
2015/10/09 | 468 | 468 | 467 | 467 | 4,000 |
2015/10/08 | 461 | 467 | 461 | 467 | 10,000 |
2015/10/06 | 467 | 468 | 463 | 463 | 8,000 |
2015/10/05 | 467 | 467 | 467 | 467 | 3,000 |
2015/10/02 | 465 | 465 | 464 | 465 | 6,000 |
2015/10/01 | 463 | 463 | 463 | 463 | 3,000 |
2015/09/30 | 465 | 465 | 462 | 462 | 8,000 |
2015/09/29 | 462 | 462 | 462 | 462 | 4,000 |
2015/09/28 | 458 | 458 | 455 | 455 | 5,000 |
2015/09/25 | 470 | 470 | 458 | 458 | 6,000 |
2015/09/24 | 469 | 469 | 469 | 469 | 2,000 |
2015/09/18 | 455 | 455 | 455 | 455 | 1,000 |
2015/09/17 | 455 | 455 | 452 | 452 | 5,000 |
2015/09/15 | 470 | 470 | 458 | 458 | 18,000 |
2015/09/14 | 459 | 459 | 454 | 454 | 6,000 |
2015/09/11 | 452 | 454 | 452 | 454 | 2,000 |
2015/09/09 | 450 | 450 | 450 | 450 | 1,000 |
2015/09/08 | 450 | 450 | 447 | 447 | 4,000 |
2015/09/07 | 453 | 453 | 446 | 446 | 10,000 |
2015/09/02 | 451 | 451 | 451 | 451 | 1,000 |
2015/08/28 | 463 | 463 | 455 | 455 | 3,000 |
2015/08/27 | 463 | 463 | 462 | 462 | 3,000 |
2015/08/26 | 455 | 455 | 455 | 455 | 2,000 |
2015/08/25 | 450 | 455 | 443 | 455 | 5,000 |
2015/08/24 | 451 | 453 | 450 | 453 | 4,000 |
2015/08/21 | 457 | 457 | 456 | 456 | 4,000 |
2015/08/20 | 461 | 465 | 458 | 461 | 7,000 |
2015/08/19 | 461 | 461 | 461 | 461 | 3,000 |
2015/08/18 | 462 | 462 | 462 | 462 | 1,000 |
2015/08/17 | 473 | 473 | 466 | 466 | 12,000 |
2015/08/14 | 465 | 469 | 465 | 469 | 5,000 |
2015/08/13 | 465 | 465 | 459 | 465 | 9,000 |
2015/08/12 | 464 | 467 | 460 | 467 | 5,000 |
2015/08/11 | 461 | 465 | 460 | 464 | 14,000 |
2015/08/10 | 466 | 467 | 460 | 464 | 20,000 |
2015/08/07 | 460 | 466 | 456 | 466 | 15,000 |
2015/08/06 | 465 | 468 | 465 | 466 | 6,000 |
2015/08/05 | 464 | 465 | 464 | 464 | 4,000 |
2015/08/04 | 458 | 458 | 456 | 456 | 9,000 |
2015/08/03 | 460 | 460 | 457 | 458 | 5,000 |
2015/07/31 | 463 | 463 | 463 | 463 | 1,000 |
2015/07/30 | 462 | 463 | 457 | 463 | 8,000 |
2015/07/24 | 462 | 462 | 457 | 457 | 4,000 |
2015/07/23 | 457 | 457 | 457 | 457 | 1,000 |
2015/07/22 | 457 | 457 | 457 | 457 | 3,000 |
2015/07/21 | 455 | 461 | 455 | 461 | 3,000 |
2015/07/17 | 462 | 462 | 460 | 460 | 4,000 |
2015/07/16 | 460 | 461 | 460 | 461 | 10,000 |
2015/07/15 | 455 | 459 | 455 | 458 | 12,000 |
2015/07/14 | 452 | 455 | 452 | 455 | 7,000 |
2015/07/13 | 452 | 452 | 452 | 452 | 1,000 |
2015/07/10 | 445 | 447 | 444 | 447 | 4,000 |
2015/07/09 | 449 | 449 | 445 | 445 | 5,000 |
2015/07/08 | 450 | 453 | 449 | 451 | 5,000 |
2015/07/07 | 450 | 450 | 450 | 450 | 1,000 |
2015/07/06 | 458 | 458 | 450 | 450 | 8,000 |
2015/07/03 | 445 | 452 | 445 | 452 | 6,000 |
2015/07/02 | 445 | 446 | 445 | 445 | 5,000 |
2015/07/01 | 445 | 445 | 444 | 444 | 3,000 |
2015/06/30 | 440 | 445 | 440 | 445 | 2,000 |
2015/06/29 | 440 | 440 | 440 | 440 | 2,000 |
2015/06/26 | 449 | 449 | 430 | 440 | 12,000 |
2015/06/25 | 456 | 457 | 455 | 457 | 7,000 |
2015/06/24 | 452 | 455 | 452 | 455 | 5,000 |
2015/06/23 | 456 | 456 | 452 | 452 | 2,000 |
2015/06/22 | 455 | 455 | 452 | 452 | 5,000 |
2015/06/19 | 455 | 455 | 455 | 455 | 2,000 |
2015/06/17 | 452 | 458 | 452 | 458 | 3,000 |
2015/06/15 | 459 | 459 | 459 | 459 | 4,000 |
2015/06/12 | 455 | 455 | 454 | 454 | 4,000 |
2015/06/11 | 451 | 454 | 451 | 454 | 5,000 |
2015/06/10 | 450 | 450 | 449 | 449 | 2,000 |
2015/06/08 | 448 | 448 | 448 | 448 | 1,000 |
2015/06/05 | 450 | 450 | 448 | 448 | 4,000 |
2015/06/03 | 449 | 450 | 449 | 450 | 2,000 |
2015/06/02 | 449 | 449 | 449 | 449 | 2,000 |
2015/06/01 | 450 | 450 | 450 | 450 | 1,000 |
2015/05/29 | 449 | 449 | 449 | 449 | 2,000 |
2015/05/28 | 450 | 450 | 450 | 450 | 2,000 |
2015/05/27 | 450 | 450 | 450 | 450 | 5,000 |
2015/05/26 | 451 | 451 | 451 | 451 | 1,000 |
2015/05/25 | 455 | 455 | 451 | 451 | 8,000 |
2015/05/22 | 455 | 455 | 450 | 450 | 9,000 |
2015/05/21 | 452 | 452 | 452 | 452 | 1,000 |
2015/05/20 | 451 | 453 | 451 | 452 | 5,000 |
2015/05/19 | 448 | 458 | 448 | 452 | 8,000 |
2015/05/18 | 460 | 460 | 446 | 446 | 7,000 |
2015/05/15 | 456 | 456 | 456 | 456 | 5,000 |
2015/05/14 | 452 | 452 | 452 | 452 | 2,000 |
2015/05/13 | 446 | 446 | 446 | 446 | 3,000 |
2015/05/12 | 449 | 449 | 446 | 446 | 2,000 |
2015/05/11 | 450 | 450 | 450 | 450 | 1,000 |
2015/05/08 | 448 | 448 | 448 | 448 | 2,000 |
2015/05/07 | 450 | 450 | 450 | 450 | 1,000 |
2015/04/30 | 448 | 448 | 448 | 448 | 1,000 |
2015/04/24 | 450 | 450 | 450 | 450 | 2,000 |
2015/04/23 | 445 | 446 | 445 | 446 | 3,000 |
2015/04/22 | 448 | 448 | 446 | 446 | 5,000 |
2015/04/21 | 450 | 455 | 447 | 447 | 6,000 |
2015/04/17 | 446 | 450 | 446 | 450 | 2,000 |
2015/04/15 | 450 | 450 | 446 | 446 | 18,000 |
2015/04/14 | 446 | 450 | 446 | 450 | 8,000 |
2015/04/13 | 446 | 448 | 446 | 448 | 4,000 |
2015/04/09 | 449 | 449 | 447 | 447 | 2,000 |
2015/04/08 | 445 | 445 | 445 | 445 | 12,000 |
2015/04/07 | 445 | 449 | 445 | 449 | 4,000 |
2015/04/06 | 449 | 449 | 445 | 445 | 4,000 |
2015/04/03 | 449 | 449 | 449 | 449 | 1,000 |
2015/04/02 | 450 | 450 | 445 | 445 | 10,000 |
2015/04/01 | 450 | 450 | 446 | 446 | 3,000 |
2015/03/31 | 448 | 449 | 448 | 449 | 2,000 |
2015/03/30 | 451 | 451 | 450 | 450 | 2,000 |
2015/03/27 | 447 | 451 | 447 | 451 | 3,000 |
2015/03/26 | 452 | 453 | 447 | 447 | 6,000 |
2015/03/25 | 450 | 450 | 447 | 447 | 6,000 |
2015/03/24 | 451 | 451 | 449 | 449 | 3,000 |
2015/03/23 | 448 | 448 | 448 | 448 | 1,000 |
2015/03/20 | 449 | 449 | 449 | 449 | 2,000 |
2015/03/19 | 446 | 446 | 446 | 446 | 6,000 |
2015/03/18 | 445 | 452 | 445 | 452 | 5,000 |
2015/03/17 | 447 | 451 | 447 | 449 | 12,000 |
2015/03/16 | 445 | 457 | 445 | 450 | 17,000 |
2015/03/13 | 444 | 445 | 443 | 443 | 3,000 |
2015/03/12 | 442 | 442 | 442 | 442 | 1,000 |
2015/03/11 | 445 | 445 | 442 | 445 | 7,000 |
2015/03/09 | 443 | 445 | 443 | 445 | 4,000 |
2015/03/05 | 444 | 444 | 444 | 444 | 1,000 |
2015/03/04 | 442 | 442 | 442 | 442 | 2,000 |
2015/03/03 | 442 | 442 | 442 | 442 | 6,000 |
2015/03/02 | 442 | 445 | 442 | 445 | 5,000 |
2015/02/27 | 445 | 445 | 445 | 445 | 1,000 |
2015/02/26 | 445 | 445 | 441 | 443 | 4,000 |
2015/02/25 | 442 | 443 | 442 | 443 | 2,000 |
2015/02/24 | 439 | 442 | 439 | 440 | 3,000 |
2015/02/20 | 438 | 442 | 438 | 442 | 11,000 |
2015/02/19 | 440 | 442 | 440 | 442 | 2,000 |
2015/02/18 | 442 | 442 | 442 | 442 | 1,000 |
2015/02/17 | 441 | 441 | 441 | 441 | 1,000 |
2015/02/16 | 441 | 441 | 440 | 440 | 8,000 |
2015/02/13 | 439 | 440 | 438 | 440 | 4,000 |
2015/02/12 | 444 | 444 | 439 | 439 | 3,000 |
2015/02/10 | 441 | 444 | 439 | 444 | 7,000 |
2015/02/09 | 443 | 443 | 443 | 443 | 1,000 |
2015/02/05 | 438 | 444 | 435 | 436 | 8,000 |
2015/02/04 | 440 | 440 | 440 | 440 | 2,000 |
2015/02/03 | 440 | 440 | 440 | 440 | 6,000 |
2015/02/02 | 440 | 440 | 436 | 436 | 7,000 |
2015/01/30 | 439 | 440 | 439 | 440 | 3,000 |
2015/01/29 | 438 | 439 | 438 | 439 | 2,000 |
2015/01/28 | 437 | 437 | 435 | 436 | 4,000 |
2015/01/27 | 439 | 439 | 439 | 439 | 1,000 |
2015/01/26 | 437 | 439 | 436 | 439 | 3,000 |
2015/01/23 | 436 | 436 | 435 | 435 | 4,000 |
2015/01/22 | 436 | 438 | 436 | 436 | 3,000 |
2015/01/21 | 437 | 437 | 437 | 437 | 1,000 |
2015/01/20 | 437 | 437 | 437 | 437 | 1,000 |
2015/01/19 | 442 | 442 | 436 | 436 | 3,000 |
2015/01/16 | 442 | 442 | 442 | 442 | 1,000 |
2015/01/15 | 444 | 444 | 437 | 437 | 6,000 |
2015/01/14 | 438 | 440 | 438 | 438 | 5,000 |
2015/01/13 | 439 | 439 | 437 | 437 | 4,000 |
2015/01/09 | 439 | 439 | 438 | 438 | 3,000 |
2015/01/08 | 439 | 439 | 437 | 439 | 8,000 |
2015/01/07 | 439 | 441 | 438 | 441 | 4,000 |
2015/01/06 | 438 | 445 | 438 | 439 | 4,000 |
2015/01/05 | 440 | 447 | 440 | 442 | 7,000 |