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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,270 | 3,280 | 3,235 | 3,245 | 1,000 |
| 2017/12/28 | 3,270 | 3,280 | 3,235 | 3,270 | 2,100 |
| 2017/12/27 | 3,230 | 3,300 | 3,200 | 3,265 | 6,000 |
| 2017/12/26 | 3,350 | 3,400 | 3,350 | 3,400 | 2,600 |
| 2017/12/25 | 3,360 | 3,400 | 3,320 | 3,400 | 2,600 |
| 2017/12/22 | 3,315 | 3,360 | 3,285 | 3,360 | 1,400 |
| 2017/12/21 | 3,360 | 3,360 | 3,320 | 3,320 | 800 |
| 2017/12/20 | 3,350 | 3,365 | 3,280 | 3,305 | 2,600 |
| 2017/12/19 | 3,335 | 3,380 | 3,335 | 3,370 | 1,700 |
| 2017/12/18 | 3,285 | 3,375 | 3,285 | 3,375 | 2,700 |
| 2017/12/15 | 3,270 | 3,280 | 3,270 | 3,280 | 1,700 |
| 2017/12/14 | 3,265 | 3,270 | 3,265 | 3,270 | 1,100 |
| 2017/12/13 | 3,270 | 3,270 | 3,250 | 3,255 | 1,100 |
| 2017/12/12 | 3,220 | 3,240 | 3,215 | 3,220 | 1,100 |
| 2017/12/11 | 3,200 | 3,230 | 3,200 | 3,200 | 1,200 |
| 2017/12/08 | 3,200 | 3,210 | 3,200 | 3,210 | 400 |
| 2017/12/07 | 3,165 | 3,210 | 3,145 | 3,210 | 3,000 |
| 2017/12/06 | 3,150 | 3,165 | 3,135 | 3,165 | 2,500 |
| 2017/12/05 | 3,150 | 3,210 | 3,150 | 3,210 | 1,200 |
| 2017/12/04 | 3,195 | 3,195 | 3,140 | 3,140 | 4,400 |
| 2017/12/01 | 3,140 | 3,140 | 3,100 | 3,125 | 2,100 |
| 2017/11/30 | 3,140 | 3,140 | 3,140 | 3,140 | 300 |
| 2017/11/29 | 3,170 | 3,175 | 3,165 | 3,165 | 400 |
| 2017/11/28 | 3,170 | 3,170 | 3,165 | 3,165 | 300 |
| 2017/11/27 | 3,160 | 3,165 | 3,160 | 3,165 | 500 |
| 2017/11/24 | 3,165 | 3,165 | 3,135 | 3,135 | 400 |
| 2017/11/22 | 3,155 | 3,170 | 3,130 | 3,170 | 900 |
| 2017/11/21 | 3,135 | 3,155 | 3,120 | 3,120 | 1,200 |
| 2017/11/20 | 3,175 | 3,175 | 3,110 | 3,120 | 1,000 |
| 2017/11/17 | 3,130 | 3,140 | 3,100 | 3,140 | 700 |
| 2017/11/16 | 3,130 | 3,175 | 3,105 | 3,105 | 1,500 |
| 2017/11/15 | 3,200 | 3,200 | 3,125 | 3,180 | 2,600 |
| 2017/11/14 | 3,180 | 3,180 | 3,170 | 3,180 | 800 |
| 2017/11/13 | 3,200 | 3,200 | 3,170 | 3,180 | 900 |
| 2017/11/10 | 3,240 | 3,265 | 3,180 | 3,185 | 2,500 |
| 2017/11/09 | 3,190 | 3,205 | 3,155 | 3,165 | 3,500 |
| 2017/11/08 | 3,165 | 3,190 | 3,165 | 3,190 | 600 |
| 2017/11/07 | 3,195 | 3,195 | 3,135 | 3,135 | 400 |
| 2017/11/06 | 3,195 | 3,195 | 3,145 | 3,195 | 2,200 |
| 2017/11/02 | 3,200 | 3,200 | 3,125 | 3,125 | 1,100 |
| 2017/11/01 | 3,130 | 3,160 | 3,125 | 3,135 | 700 |
| 2017/10/31 | 3,125 | 3,140 | 3,120 | 3,120 | 1,100 |
| 2017/10/30 | 3,115 | 3,120 | 3,115 | 3,120 | 200 |
| 2017/10/27 | 3,120 | 3,120 | 3,120 | 3,120 | 100 |
| 2017/10/26 | 3,150 | 3,150 | 3,100 | 3,100 | 700 |
| 2017/10/25 | 3,100 | 3,100 | 3,100 | 3,100 | 400 |
| 2017/10/24 | 3,140 | 3,145 | 3,100 | 3,120 | 900 |
| 2017/10/23 | 3,145 | 3,145 | 3,140 | 3,140 | 400 |
| 2017/10/20 | 3,120 | 3,150 | 3,120 | 3,150 | 300 |
| 2017/10/19 | 3,120 | 3,120 | 3,120 | 3,120 | 700 |
| 2017/10/18 | 3,160 | 3,160 | 3,120 | 3,120 | 2,400 |
| 2017/10/17 | 3,140 | 3,240 | 3,135 | 3,160 | 6,400 |
| 2017/10/16 | 3,140 | 3,140 | 3,125 | 3,125 | 900 |
| 2017/10/13 | 3,110 | 3,120 | 3,110 | 3,120 | 1,100 |
| 2017/10/12 | 3,120 | 3,120 | 3,120 | 3,120 | 300 |
| 2017/10/11 | 3,120 | 3,140 | 3,120 | 3,120 | 600 |
| 2017/10/10 | 3,100 | 3,110 | 3,100 | 3,110 | 1,500 |
| 2017/10/05 | 3,075 | 3,130 | 3,045 | 3,100 | 1,600 |
| 2017/10/04 | 3,095 | 3,095 | 3,075 | 3,075 | 600 |
| 2017/10/03 | 3,140 | 3,140 | 3,080 | 3,080 | 600 |
| 2017/10/02 | 3,135 | 3,135 | 3,135 | 3,135 | 200 |
| 2017/09/29 | 3,000 | 3,140 | 3,000 | 3,140 | 4,200 |
| 2017/09/28 | 3,055 | 3,085 | 3,050 | 3,050 | 1,200 |
| 2017/09/27 | 3,095 | 3,095 | 3,050 | 3,095 | 500 |
| 2017/09/26 | 3,145 | 3,145 | 3,075 | 3,100 | 600 |
| 2017/09/25 | 3,005 | 3,020 | 3,005 | 3,010 | 800 |
| 2017/09/22 | 3,015 | 3,020 | 3,015 | 3,020 | 300 |
| 2017/09/21 | 3,065 | 3,065 | 3,065 | 3,065 | 100 |
| 2017/09/20 | 3,070 | 3,070 | 3,065 | 3,070 | 400 |
| 2017/09/19 | 3,080 | 3,100 | 3,065 | 3,070 | 2,300 |
| 2017/09/15 | 3,050 | 3,150 | 3,010 | 3,060 | 6,300 |
| 2017/09/14 | 2,990 | 2,999 | 2,975 | 2,999 | 900 |
| 2017/09/13 | 2,990 | 2,990 | 2,989 | 2,990 | 300 |
| 2017/09/12 | 2,997 | 2,997 | 2,977 | 2,977 | 400 |
| 2017/09/11 | 2,977 | 2,977 | 2,959 | 2,977 | 800 |
| 2017/09/08 | 2,951 | 2,958 | 2,951 | 2,958 | 200 |
| 2017/09/06 | 2,945 | 2,945 | 2,945 | 2,945 | 100 |
| 2017/09/05 | 2,960 | 2,960 | 2,960 | 2,960 | 100 |
| 2017/09/04 | 2,998 | 2,998 | 2,998 | 2,998 | 800 |
| 2017/09/01 | 2,969 | 2,989 | 2,951 | 2,951 | 900 |
| 2017/08/30 | 2,940 | 2,940 | 2,940 | 2,940 | 400 |
| 2017/08/29 | 2,940 | 2,940 | 2,928 | 2,928 | 200 |
| 2017/08/28 | 2,940 | 2,940 | 2,940 | 2,940 | 300 |
| 2017/08/25 | 2,937 | 2,937 | 2,937 | 2,937 | 300 |
| 2017/08/24 | 2,922 | 2,922 | 2,922 | 2,922 | 200 |
| 2017/08/23 | 2,924 | 2,924 | 2,922 | 2,922 | 300 |
| 2017/08/22 | 2,961 | 2,961 | 2,961 | 2,961 | 100 |
| 2017/08/21 | 2,912 | 2,912 | 2,912 | 2,912 | 200 |
| 2017/08/18 | 2,930 | 2,931 | 2,930 | 2,930 | 500 |
| 2017/08/17 | 2,931 | 2,934 | 2,931 | 2,934 | 400 |
| 2017/08/16 | 2,936 | 2,936 | 2,931 | 2,931 | 400 |
| 2017/08/15 | 2,968 | 2,968 | 2,950 | 2,950 | 1,100 |
| 2017/08/14 | 2,920 | 2,931 | 2,882 | 2,910 | 1,300 |
| 2017/08/10 | 2,945 | 2,945 | 2,937 | 2,937 | 200 |
| 2017/08/09 | 2,950 | 2,960 | 2,940 | 2,950 | 900 |
| 2017/08/08 | 2,941 | 2,941 | 2,940 | 2,940 | 200 |
| 2017/08/07 | 2,968 | 2,984 | 2,968 | 2,984 | 600 |
| 2017/08/04 | 2,931 | 2,931 | 2,931 | 2,931 | 1,100 |
| 2017/08/03 | 2,930 | 3,000 | 2,930 | 2,989 | 4,500 |
| 2017/08/02 | 2,935 | 2,937 | 2,930 | 2,930 | 400 |
| 2017/08/01 | 2,947 | 2,947 | 2,896 | 2,896 | 900 |
| 2017/07/31 | 2,875 | 2,875 | 2,875 | 2,875 | 300 |
| 2017/07/28 | 2,900 | 2,902 | 2,900 | 2,900 | 600 |
| 2017/07/27 | 2,926 | 2,935 | 2,900 | 2,900 | 500 |
| 2017/07/26 | 2,926 | 2,926 | 2,926 | 2,926 | 300 |
| 2017/07/25 | 2,904 | 2,911 | 2,903 | 2,911 | 400 |
| 2017/07/24 | 2,949 | 2,949 | 2,849 | 2,915 | 2,900 |
| 2017/07/21 | 2,936 | 2,936 | 2,930 | 2,930 | 500 |
| 2017/07/20 | 2,923 | 2,963 | 2,923 | 2,950 | 400 |
| 2017/07/19 | 2,969 | 2,969 | 2,969 | 2,969 | 100 |
| 2017/07/18 | 2,970 | 2,970 | 2,970 | 2,970 | 1,200 |
| 2017/07/14 | 2,964 | 2,965 | 2,958 | 2,965 | 700 |
| 2017/07/13 | 2,965 | 2,965 | 2,965 | 2,965 | 100 |
| 2017/07/11 | 2,950 | 2,980 | 2,950 | 2,955 | 1,500 |
| 2017/07/10 | 2,996 | 2,996 | 2,897 | 2,945 | 2,300 |
| 2017/07/07 | 2,869 | 2,889 | 2,869 | 2,889 | 300 |
| 2017/07/05 | 2,868 | 2,890 | 2,865 | 2,869 | 1,300 |
| 2017/07/04 | 2,889 | 2,890 | 2,889 | 2,890 | 300 |
| 2017/07/03 | 2,880 | 2,880 | 2,866 | 2,866 | 300 |
| 2017/06/30 | 2,871 | 2,871 | 2,871 | 2,871 | 200 |
| 2017/06/29 | 2,870 | 2,871 | 2,864 | 2,864 | 700 |
| 2017/06/28 | 2,890 | 2,930 | 2,864 | 2,870 | 700 |
| 2017/06/28 | 1 -> 0.20 分割 | ||||
| 2017/06/27 | 580 | 584 | 580 | 584 | 3,000 |
| 2017/06/26 | 583 | 583 | 577 | 580 | 6,000 |
| 2017/06/23 | 578 | 578 | 578 | 578 | 1,000 |
| 2017/06/22 | 580 | 580 | 580 | 580 | 3,000 |
| 2017/06/21 | 575 | 576 | 575 | 576 | 4,000 |
| 2017/06/20 | 572 | 572 | 572 | 572 | 2,000 |
| 2017/06/16 | 572 | 572 | 572 | 572 | 1,000 |
| 2017/06/15 | 572 | 572 | 572 | 572 | 5,000 |
| 2017/06/14 | 578 | 580 | 578 | 580 | 2,000 |
| 2017/06/13 | 574 | 574 | 574 | 574 | 1,000 |
| 2017/06/09 | 575 | 575 | 575 | 575 | 1,000 |
| 2017/06/08 | 581 | 581 | 581 | 581 | 4,000 |
| 2017/06/07 | 578 | 580 | 578 | 580 | 3,000 |
| 2017/06/06 | 578 | 578 | 578 | 578 | 1,000 |
| 2017/06/05 | 572 | 579 | 572 | 579 | 4,000 |
| 2017/06/02 | 580 | 581 | 578 | 578 | 4,000 |
| 2017/06/01 | 567 | 578 | 567 | 578 | 5,000 |
| 2017/05/31 | 577 | 577 | 565 | 565 | 4,000 |
| 2017/05/30 | 574 | 577 | 571 | 577 | 5,000 |
| 2017/05/29 | 574 | 574 | 574 | 574 | 1,000 |
| 2017/05/25 | 576 | 578 | 576 | 578 | 3,000 |
| 2017/05/24 | 573 | 578 | 573 | 578 | 4,000 |
| 2017/05/23 | 582 | 582 | 573 | 573 | 7,000 |
| 2017/05/22 | 582 | 582 | 571 | 582 | 15,000 |
| 2017/05/19 | 583 | 583 | 583 | 583 | 1,000 |
| 2017/05/18 | 584 | 584 | 584 | 584 | 1,000 |
| 2017/05/17 | 570 | 570 | 570 | 570 | 3,000 |
| 2017/05/15 | 570 | 570 | 570 | 570 | 9,000 |
| 2017/05/12 | 573 | 575 | 573 | 574 | 6,000 |
| 2017/05/11 | 575 | 575 | 572 | 572 | 2,000 |
| 2017/05/09 | 573 | 575 | 573 | 574 | 5,000 |
| 2017/05/08 | 564 | 573 | 564 | 573 | 5,000 |
| 2017/05/02 | 569 | 569 | 567 | 567 | 3,000 |
| 2017/05/01 | 569 | 569 | 569 | 569 | 1,000 |
| 2017/04/28 | 560 | 561 | 560 | 561 | 2,000 |
| 2017/04/27 | 560 | 560 | 560 | 560 | 2,000 |
| 2017/04/25 | 556 | 560 | 556 | 560 | 2,000 |
| 2017/04/24 | 559 | 559 | 556 | 556 | 3,000 |
| 2017/04/21 | 559 | 559 | 557 | 557 | 2,000 |
| 2017/04/19 | 559 | 559 | 559 | 559 | 1,000 |
| 2017/04/18 | 554 | 554 | 554 | 554 | 1,000 |
| 2017/04/17 | 568 | 568 | 561 | 561 | 16,000 |
| 2017/04/14 | 556 | 573 | 556 | 573 | 6,000 |
| 2017/04/13 | 556 | 556 | 556 | 556 | 1,000 |
| 2017/04/12 | 559 | 559 | 556 | 556 | 3,000 |
| 2017/04/10 | 556 | 556 | 556 | 556 | 1,000 |
| 2017/04/07 | 555 | 555 | 553 | 553 | 2,000 |
| 2017/04/06 | 560 | 560 | 557 | 557 | 7,000 |
| 2017/04/05 | 560 | 564 | 558 | 563 | 7,000 |
| 2017/04/04 | 566 | 568 | 560 | 560 | 10,000 |
| 2017/04/03 | 567 | 567 | 558 | 558 | 6,000 |
| 2017/03/31 | 563 | 564 | 561 | 561 | 4,000 |
| 2017/03/30 | 569 | 569 | 562 | 562 | 7,000 |
| 2017/03/29 | 565 | 569 | 565 | 569 | 3,000 |
| 2017/03/28 | 574 | 574 | 564 | 564 | 2,000 |
| 2017/03/27 | 560 | 580 | 560 | 564 | 6,000 |
| 2017/03/24 | 560 | 560 | 560 | 560 | 3,000 |
| 2017/03/23 | 561 | 561 | 560 | 560 | 7,000 |
| 2017/03/22 | 571 | 571 | 564 | 569 | 4,000 |
| 2017/03/21 | 585 | 594 | 571 | 571 | 18,000 |
| 2017/03/17 | 560 | 560 | 555 | 555 | 7,000 |
| 2017/03/16 | 560 | 560 | 560 | 560 | 1,000 |
| 2017/03/15 | 562 | 562 | 561 | 561 | 7,000 |
| 2017/03/14 | 571 | 571 | 561 | 566 | 10,000 |
| 2017/03/13 | 570 | 570 | 570 | 570 | 1,000 |
| 2017/03/10 | 576 | 576 | 576 | 576 | 3,000 |
| 2017/03/09 | 566 | 566 | 566 | 566 | 1,000 |
| 2017/03/08 | 565 | 565 | 565 | 565 | 1,000 |
| 2017/03/06 | 565 | 565 | 565 | 565 | 1,000 |
| 2017/03/03 | 567 | 567 | 566 | 566 | 4,000 |
| 2017/03/02 | 577 | 577 | 567 | 567 | 5,000 |
| 2017/03/01 | 570 | 570 | 568 | 568 | 3,000 |
| 2017/02/28 | 570 | 570 | 570 | 570 | 5,000 |
| 2017/02/24 | 571 | 571 | 571 | 571 | 1,000 |
| 2017/02/23 | 577 | 577 | 571 | 571 | 5,000 |
| 2017/02/22 | 595 | 595 | 575 | 575 | 3,000 |
| 2017/02/21 | 571 | 585 | 571 | 585 | 3,000 |
| 2017/02/17 | 585 | 585 | 585 | 585 | 2,000 |
| 2017/02/15 | 576 | 576 | 575 | 575 | 5,000 |
| 2017/02/14 | 580 | 580 | 578 | 578 | 5,000 |
| 2017/02/13 | 578 | 588 | 578 | 588 | 2,000 |
| 2017/02/10 | 600 | 608 | 562 | 578 | 34,000 |
| 2017/02/09 | 566 | 610 | 566 | 586 | 23,000 |
| 2017/02/08 | 567 | 567 | 567 | 567 | 4,000 |
| 2017/02/07 | 567 | 567 | 567 | 567 | 1,000 |
| 2017/02/03 | 561 | 561 | 561 | 561 | 2,000 |
| 2017/02/02 | 573 | 573 | 561 | 561 | 5,000 |
| 2017/02/01 | 561 | 564 | 561 | 564 | 3,000 |
| 2017/01/31 | 571 | 571 | 571 | 571 | 2,000 |
| 2017/01/30 | 571 | 571 | 571 | 571 | 1,000 |
| 2017/01/27 | 571 | 571 | 571 | 571 | 1,000 |
| 2017/01/26 | 578 | 578 | 578 | 578 | 2,000 |
| 2017/01/25 | 568 | 578 | 568 | 578 | 6,000 |
| 2017/01/24 | 575 | 575 | 575 | 575 | 1,000 |
| 2017/01/23 | 565 | 565 | 565 | 565 | 1,000 |
| 2017/01/20 | 564 | 565 | 564 | 565 | 3,000 |
| 2017/01/19 | 577 | 577 | 564 | 564 | 3,000 |
| 2017/01/18 | 570 | 570 | 562 | 562 | 3,000 |
| 2017/01/17 | 571 | 577 | 571 | 577 | 2,000 |
| 2017/01/16 | 572 | 573 | 572 | 573 | 6,000 |
| 2017/01/13 | 570 | 576 | 570 | 576 | 4,000 |
| 2017/01/12 | 570 | 570 | 569 | 569 | 2,000 |
| 2017/01/11 | 574 | 574 | 571 | 571 | 3,000 |
| 2017/01/10 | 568 | 574 | 568 | 574 | 7,000 |
| 2017/01/06 | 578 | 578 | 578 | 578 | 1,000 |
| 2017/01/05 | 583 | 583 | 578 | 582 | 5,000 |
| 2017/01/04 | 581 | 581 | 578 | 578 | 5,000 |