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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,612 | 1,612 | 1,602 | 1,605 | 9,900 |
| 2019/12/27 | 1,601 | 1,623 | 1,601 | 1,613 | 35,000 |
| 2019/12/26 | 1,650 | 1,658 | 1,649 | 1,658 | 49,100 |
| 2019/12/25 | 1,665 | 1,668 | 1,663 | 1,664 | 11,200 |
| 2019/12/24 | 1,663 | 1,667 | 1,661 | 1,663 | 10,600 |
| 2019/12/23 | 1,655 | 1,665 | 1,651 | 1,664 | 12,300 |
| 2019/12/20 | 1,647 | 1,653 | 1,643 | 1,651 | 15,300 |
| 2019/12/19 | 1,650 | 1,654 | 1,650 | 1,652 | 6,100 |
| 2019/12/18 | 1,652 | 1,653 | 1,646 | 1,650 | 9,100 |
| 2019/12/17 | 1,655 | 1,656 | 1,650 | 1,651 | 6,300 |
| 2019/12/16 | 1,655 | 1,655 | 1,645 | 1,650 | 7,100 |
| 2019/12/13 | 1,648 | 1,648 | 1,645 | 1,645 | 6,100 |
| 2019/12/12 | 1,643 | 1,648 | 1,643 | 1,645 | 4,500 |
| 2019/12/11 | 1,647 | 1,647 | 1,641 | 1,643 | 7,400 |
| 2019/12/10 | 1,640 | 1,646 | 1,638 | 1,643 | 4,300 |
| 2019/12/09 | 1,639 | 1,643 | 1,634 | 1,640 | 5,400 |
| 2019/12/06 | 1,630 | 1,638 | 1,630 | 1,634 | 7,100 |
| 2019/12/05 | 1,635 | 1,637 | 1,630 | 1,630 | 8,900 |
| 2019/12/04 | 1,630 | 1,635 | 1,629 | 1,629 | 8,600 |
| 2019/12/03 | 1,630 | 1,638 | 1,629 | 1,630 | 9,200 |
| 2019/12/02 | 1,629 | 1,636 | 1,626 | 1,629 | 12,700 |
| 2019/11/29 | 1,630 | 1,639 | 1,629 | 1,629 | 8,500 |
| 2019/11/28 | 1,636 | 1,638 | 1,625 | 1,632 | 13,100 |
| 2019/11/27 | 1,650 | 1,650 | 1,636 | 1,636 | 15,600 |
| 2019/11/26 | 1,650 | 1,650 | 1,639 | 1,645 | 21,000 |
| 2019/11/25 | 1,649 | 1,649 | 1,643 | 1,644 | 10,200 |
| 2019/11/22 | 1,653 | 1,655 | 1,645 | 1,645 | 7,800 |
| 2019/11/21 | 1,660 | 1,660 | 1,644 | 1,644 | 13,200 |
| 2019/11/20 | 1,655 | 1,663 | 1,655 | 1,655 | 3,500 |
| 2019/11/19 | 1,648 | 1,656 | 1,648 | 1,651 | 2,600 |
| 2019/11/18 | 1,660 | 1,660 | 1,645 | 1,646 | 8,000 |
| 2019/11/15 | 1,658 | 1,662 | 1,651 | 1,652 | 11,400 |
| 2019/11/14 | 1,678 | 1,678 | 1,658 | 1,658 | 11,300 |
| 2019/11/13 | 1,680 | 1,683 | 1,660 | 1,667 | 9,300 |
| 2019/11/12 | 1,673 | 1,680 | 1,665 | 1,673 | 6,500 |
| 2019/11/11 | 1,680 | 1,687 | 1,660 | 1,672 | 16,300 |
| 2019/11/08 | 1,677 | 1,680 | 1,675 | 1,678 | 4,200 |
| 2019/11/07 | 1,678 | 1,680 | 1,670 | 1,677 | 1,900 |
| 2019/11/06 | 1,666 | 1,689 | 1,666 | 1,672 | 1,700 |
| 2019/11/05 | 1,665 | 1,693 | 1,661 | 1,666 | 6,600 |
| 2019/11/01 | 1,663 | 1,689 | 1,661 | 1,665 | 6,200 |
| 2019/10/31 | 1,664 | 1,664 | 1,661 | 1,663 | 2,800 |
| 2019/10/30 | 1,664 | 1,684 | 1,661 | 1,662 | 6,500 |
| 2019/10/29 | 1,678 | 1,678 | 1,661 | 1,664 | 6,000 |
| 2019/10/28 | 1,699 | 1,699 | 1,674 | 1,678 | 3,000 |
| 2019/10/25 | 1,671 | 1,671 | 1,668 | 1,668 | 1,800 |
| 2019/10/24 | 1,670 | 1,675 | 1,665 | 1,668 | 4,700 |
| 2019/10/23 | 1,676 | 1,676 | 1,670 | 1,671 | 5,800 |
| 2019/10/21 | 1,675 | 1,677 | 1,671 | 1,672 | 2,800 |
| 2019/10/18 | 1,674 | 1,683 | 1,672 | 1,674 | 3,200 |
| 2019/10/17 | 1,681 | 1,681 | 1,674 | 1,674 | 6,300 |
| 2019/10/16 | 1,690 | 1,694 | 1,686 | 1,686 | 1,600 |
| 2019/10/15 | 1,690 | 1,690 | 1,682 | 1,688 | 2,800 |
| 2019/10/11 | 1,686 | 1,691 | 1,686 | 1,688 | 600 |
| 2019/10/10 | 1,684 | 1,696 | 1,682 | 1,682 | 600 |
| 2019/10/09 | 1,691 | 1,695 | 1,681 | 1,688 | 1,600 |
| 2019/10/08 | 1,691 | 1,701 | 1,688 | 1,688 | 1,600 |
| 2019/10/07 | 1,696 | 1,702 | 1,692 | 1,692 | 1,600 |
| 2019/10/04 | 1,695 | 1,695 | 1,695 | 1,695 | 300 |
| 2019/10/03 | 1,689 | 1,693 | 1,685 | 1,688 | 1,500 |
| 2019/10/02 | 1,695 | 1,716 | 1,692 | 1,692 | 1,700 |
| 2019/10/01 | 1,722 | 1,727 | 1,695 | 1,695 | 2,200 |
| 2019/09/30 | 1,728 | 1,744 | 1,725 | 1,730 | 1,100 |
| 2019/09/27 | 1,730 | 1,743 | 1,728 | 1,728 | 1,200 |
| 2019/09/26 | 1,740 | 1,754 | 1,728 | 1,728 | 2,200 |
| 2019/09/25 | 1,707 | 1,732 | 1,707 | 1,732 | 800 |
| 2019/09/24 | 1,708 | 1,710 | 1,699 | 1,705 | 1,200 |
| 2019/09/20 | 1,708 | 1,708 | 1,696 | 1,698 | 700 |
| 2019/09/19 | 1,690 | 1,705 | 1,690 | 1,703 | 700 |
| 2019/09/18 | 1,714 | 1,714 | 1,691 | 1,698 | 1,100 |
| 2019/09/17 | 1,715 | 1,715 | 1,703 | 1,703 | 6,600 |
| 2019/09/13 | 1,680 | 1,685 | 1,672 | 1,675 | 3,000 |
| 2019/09/12 | 1,678 | 1,678 | 1,666 | 1,674 | 2,700 |
| 2019/09/11 | 1,672 | 1,678 | 1,670 | 1,675 | 2,700 |
| 2019/09/10 | 1,662 | 1,675 | 1,661 | 1,671 | 5,800 |
| 2019/09/09 | 1,685 | 1,685 | 1,664 | 1,664 | 1,600 |
| 2019/09/06 | 1,672 | 1,676 | 1,665 | 1,665 | 1,900 |
| 2019/09/05 | 1,680 | 1,683 | 1,660 | 1,666 | 2,200 |
| 2019/09/04 | 1,730 | 1,730 | 1,670 | 1,675 | 7,400 |
| 2019/09/03 | 1,768 | 1,768 | 1,733 | 1,739 | 4,600 |
| 2019/09/02 | 1,770 | 1,770 | 1,754 | 1,768 | 2,100 |
| 2019/08/30 | 1,761 | 1,770 | 1,746 | 1,770 | 3,100 |
| 2019/08/29 | 1,760 | 1,767 | 1,749 | 1,765 | 1,800 |
| 2019/08/28 | 1,741 | 1,756 | 1,740 | 1,749 | 700 |
| 2019/08/26 | 1,770 | 1,770 | 1,750 | 1,753 | 2,300 |
| 2019/08/23 | 1,780 | 1,780 | 1,775 | 1,780 | 800 |
| 2019/08/22 | 1,778 | 1,778 | 1,764 | 1,764 | 500 |
| 2019/08/21 | 1,778 | 1,778 | 1,778 | 1,778 | 200 |
| 2019/08/20 | 1,775 | 1,785 | 1,767 | 1,767 | 2,400 |
| 2019/08/19 | 1,770 | 1,770 | 1,770 | 1,770 | 100 |
| 2019/08/16 | 1,772 | 1,792 | 1,770 | 1,770 | 1,100 |
| 2019/08/15 | 1,769 | 1,782 | 1,769 | 1,782 | 3,000 |
| 2019/08/14 | 1,770 | 1,770 | 1,760 | 1,770 | 1,000 |
| 2019/08/13 | 1,770 | 1,770 | 1,760 | 1,767 | 800 |
| 2019/08/09 | 1,795 | 1,795 | 1,761 | 1,770 | 3,900 |
| 2019/08/08 | 1,785 | 1,794 | 1,761 | 1,794 | 4,200 |
| 2019/08/07 | 1,782 | 1,782 | 1,760 | 1,760 | 700 |
| 2019/08/06 | 1,785 | 1,785 | 1,748 | 1,784 | 2,100 |
| 2019/08/05 | 1,778 | 1,787 | 1,744 | 1,763 | 1,200 |
| 2019/08/02 | 1,774 | 1,774 | 1,719 | 1,742 | 2,600 |
| 2019/08/01 | 1,760 | 1,815 | 1,750 | 1,773 | 2,900 |
| 2019/07/31 | 1,765 | 1,780 | 1,750 | 1,772 | 1,500 |
| 2019/07/30 | 1,710 | 1,786 | 1,710 | 1,759 | 2,400 |
| 2019/07/29 | 1,798 | 1,813 | 1,699 | 1,710 | 9,300 |
| 2019/07/26 | 1,784 | 1,790 | 1,778 | 1,790 | 2,500 |
| 2019/07/25 | 1,710 | 1,798 | 1,710 | 1,771 | 2,100 |
| 2019/07/24 | 1,708 | 1,750 | 1,708 | 1,750 | 600 |
| 2019/07/23 | 1,698 | 1,712 | 1,698 | 1,712 | 500 |
| 2019/07/22 | 1,653 | 1,724 | 1,653 | 1,699 | 4,200 |
| 2019/07/19 | 1,732 | 1,733 | 1,703 | 1,733 | 1,300 |
| 2019/07/18 | 1,750 | 1,757 | 1,732 | 1,732 | 1,100 |
| 2019/07/17 | 1,749 | 1,757 | 1,728 | 1,757 | 2,700 |
| 2019/07/16 | 1,727 | 1,749 | 1,694 | 1,749 | 5,000 |
| 2019/07/12 | 1,686 | 1,686 | 1,686 | 1,686 | 700 |
| 2019/07/11 | 1,671 | 1,675 | 1,669 | 1,672 | 3,100 |
| 2019/07/10 | 1,661 | 1,665 | 1,645 | 1,650 | 3,800 |
| 2019/07/09 | 1,663 | 1,681 | 1,660 | 1,660 | 3,300 |
| 2019/07/08 | 1,667 | 1,687 | 1,662 | 1,662 | 5,600 |
| 2019/07/05 | 1,668 | 1,687 | 1,665 | 1,665 | 1,500 |
| 2019/07/04 | 1,668 | 1,669 | 1,664 | 1,668 | 1,000 |
| 2019/07/03 | 1,670 | 1,689 | 1,663 | 1,670 | 2,200 |
| 2019/07/02 | 1,673 | 1,673 | 1,655 | 1,659 | 3,100 |
| 2019/07/01 | 1,700 | 1,700 | 1,680 | 1,682 | 1,100 |
| 2019/06/28 | 1,689 | 1,700 | 1,684 | 1,686 | 2,400 |
| 2019/06/27 | 1,748 | 1,752 | 1,687 | 1,687 | 3,900 |
| 2019/06/26 | 1,754 | 1,765 | 1,748 | 1,748 | 3,600 |
| 2019/06/26 | 1 -> 2.00 分割 | ||||
| 2019/06/25 | 3,600 | 3,600 | 3,560 | 3,600 | 1,500 |
| 2019/06/24 | 3,575 | 3,595 | 3,570 | 3,580 | 1,400 |
| 2019/06/21 | 3,555 | 3,625 | 3,550 | 3,580 | 1,800 |
| 2019/06/20 | 3,565 | 3,565 | 3,560 | 3,560 | 1,000 |
| 2019/06/19 | 3,595 | 3,615 | 3,575 | 3,575 | 1,400 |
| 2019/06/18 | 3,595 | 3,595 | 3,560 | 3,585 | 400 |
| 2019/06/17 | 3,570 | 3,570 | 3,550 | 3,570 | 1,500 |
| 2019/06/14 | 3,575 | 3,575 | 3,570 | 3,570 | 600 |
| 2019/06/13 | 3,585 | 3,585 | 3,575 | 3,575 | 300 |
| 2019/06/12 | 3,600 | 3,600 | 3,580 | 3,585 | 600 |
| 2019/06/11 | 3,595 | 3,600 | 3,585 | 3,600 | 1,100 |
| 2019/06/10 | 3,600 | 3,600 | 3,575 | 3,575 | 300 |
| 2019/06/07 | 3,600 | 3,600 | 3,590 | 3,600 | 500 |
| 2019/06/06 | 3,620 | 3,645 | 3,575 | 3,575 | 500 |
| 2019/06/05 | 3,590 | 3,630 | 3,590 | 3,615 | 2,000 |
| 2019/06/04 | 3,580 | 3,580 | 3,575 | 3,575 | 400 |
| 2019/06/03 | 3,470 | 3,590 | 3,420 | 3,590 | 1,700 |
| 2019/05/31 | 3,650 | 3,650 | 3,535 | 3,535 | 2,500 |
| 2019/05/30 | 3,525 | 3,670 | 3,470 | 3,660 | 4,700 |
| 2019/05/29 | 3,560 | 3,600 | 3,535 | 3,535 | 1,000 |
| 2019/05/28 | 3,600 | 3,600 | 3,515 | 3,595 | 1,900 |
| 2019/05/27 | 3,585 | 3,590 | 3,555 | 3,565 | 600 |
| 2019/05/24 | 3,640 | 3,640 | 3,525 | 3,535 | 1,300 |
| 2019/05/23 | 3,575 | 3,705 | 3,575 | 3,630 | 1,700 |
| 2019/05/22 | 3,720 | 3,790 | 3,485 | 3,615 | 6,200 |
| 2019/05/21 | 3,480 | 3,755 | 3,480 | 3,675 | 9,600 |
| 2019/05/20 | 3,300 | 3,475 | 3,300 | 3,445 | 3,800 |
| 2019/05/17 | 3,250 | 3,290 | 3,245 | 3,245 | 1,000 |
| 2019/05/16 | 3,285 | 3,285 | 3,220 | 3,250 | 1,800 |
| 2019/05/15 | 3,180 | 3,265 | 3,180 | 3,220 | 1,800 |
| 2019/05/14 | 3,150 | 3,175 | 3,055 | 3,140 | 4,900 |
| 2019/05/13 | 3,250 | 3,510 | 3,200 | 3,205 | 18,400 |
| 2019/05/10 | 3,260 | 3,260 | 3,245 | 3,250 | 1,000 |
| 2019/05/09 | 3,260 | 3,295 | 3,260 | 3,295 | 700 |
| 2019/05/08 | 3,300 | 3,300 | 3,300 | 3,300 | 300 |
| 2019/05/07 | 3,315 | 3,315 | 3,315 | 3,315 | 200 |
| 2019/04/26 | 3,315 | 3,315 | 3,295 | 3,315 | 600 |
| 2019/04/25 | 3,320 | 3,320 | 3,320 | 3,320 | 100 |
| 2019/04/24 | 3,285 | 3,320 | 3,285 | 3,320 | 200 |
| 2019/04/23 | 3,325 | 3,335 | 3,270 | 3,295 | 800 |
| 2019/04/22 | 3,285 | 3,325 | 3,285 | 3,325 | 800 |
| 2019/04/19 | 3,255 | 3,255 | 3,240 | 3,240 | 200 |
| 2019/04/18 | 3,270 | 3,270 | 3,260 | 3,260 | 200 |
| 2019/04/17 | 3,280 | 3,325 | 3,275 | 3,275 | 800 |
| 2019/04/16 | 3,280 | 3,280 | 3,280 | 3,280 | 100 |
| 2019/04/15 | 3,300 | 3,300 | 3,260 | 3,295 | 4,000 |
| 2019/04/12 | 3,275 | 3,295 | 3,275 | 3,290 | 1,600 |
| 2019/04/11 | 3,280 | 3,305 | 3,270 | 3,270 | 4,000 |
| 2019/04/10 | 3,265 | 3,275 | 3,265 | 3,275 | 600 |
| 2019/04/09 | 3,275 | 3,305 | 3,275 | 3,275 | 1,000 |
| 2019/04/08 | 3,310 | 3,330 | 3,260 | 3,285 | 4,100 |
| 2019/04/05 | 3,270 | 3,350 | 3,270 | 3,285 | 1,100 |
| 2019/04/04 | 3,245 | 3,245 | 3,245 | 3,245 | 200 |
| 2019/04/03 | 3,220 | 3,225 | 3,220 | 3,225 | 800 |
| 2019/04/02 | 3,220 | 3,240 | 3,220 | 3,235 | 300 |
| 2019/04/01 | 3,220 | 3,220 | 3,220 | 3,220 | 400 |
| 2019/03/29 | 3,200 | 3,215 | 3,200 | 3,215 | 200 |
| 2019/03/27 | 3,200 | 3,200 | 3,200 | 3,200 | 600 |
| 2019/03/26 | 3,200 | 3,200 | 3,180 | 3,200 | 600 |
| 2019/03/25 | 3,200 | 3,210 | 3,160 | 3,200 | 1,200 |
| 2019/03/22 | 3,220 | 3,220 | 3,220 | 3,220 | 100 |
| 2019/03/20 | 3,270 | 3,275 | 3,215 | 3,215 | 700 |
| 2019/03/19 | 3,260 | 3,270 | 3,210 | 3,270 | 800 |
| 2019/03/18 | 3,250 | 3,280 | 3,250 | 3,250 | 400 |
| 2019/03/15 | 3,265 | 3,265 | 3,170 | 3,260 | 4,700 |
| 2019/03/14 | 3,260 | 3,265 | 3,240 | 3,265 | 1,000 |
| 2019/03/13 | 3,290 | 3,290 | 3,230 | 3,230 | 400 |
| 2019/03/12 | 3,255 | 3,285 | 3,255 | 3,275 | 900 |
| 2019/03/11 | 3,220 | 3,310 | 3,220 | 3,230 | 2,100 |
| 2019/03/08 | 3,200 | 3,200 | 3,195 | 3,200 | 700 |
| 2019/03/07 | 3,200 | 3,245 | 3,185 | 3,200 | 800 |
| 2019/03/06 | 3,205 | 3,205 | 3,205 | 3,205 | 100 |
| 2019/03/05 | 3,205 | 3,230 | 3,205 | 3,205 | 1,100 |
| 2019/03/04 | 3,275 | 3,275 | 3,225 | 3,225 | 500 |
| 2019/03/01 | 3,335 | 3,335 | 3,225 | 3,270 | 1,200 |
| 2019/02/28 | 3,275 | 3,335 | 3,230 | 3,270 | 2,400 |
| 2019/02/27 | 3,235 | 3,250 | 3,220 | 3,250 | 1,500 |
| 2019/02/26 | 3,200 | 3,255 | 3,200 | 3,215 | 1,900 |
| 2019/02/25 | 3,155 | 3,170 | 3,135 | 3,170 | 800 |
| 2019/02/22 | 3,205 | 3,215 | 3,145 | 3,145 | 4,900 |
| 2019/02/21 | 3,165 | 3,165 | 3,135 | 3,135 | 200 |
| 2019/02/20 | 3,190 | 3,220 | 3,150 | 3,160 | 1,000 |
| 2019/02/19 | 3,185 | 3,190 | 3,185 | 3,190 | 1,000 |
| 2019/02/18 | 3,190 | 3,190 | 3,160 | 3,185 | 600 |
| 2019/02/15 | 3,165 | 3,180 | 3,165 | 3,180 | 1,300 |
| 2019/02/14 | 3,145 | 3,165 | 3,145 | 3,160 | 1,100 |
| 2019/02/13 | 3,135 | 3,150 | 3,135 | 3,135 | 600 |
| 2019/02/12 | 3,100 | 3,125 | 3,050 | 3,115 | 3,000 |
| 2019/02/08 | 3,260 | 3,260 | 3,130 | 3,130 | 4,100 |
| 2019/02/07 | 3,245 | 3,450 | 3,215 | 3,270 | 10,800 |
| 2019/02/06 | 3,185 | 3,220 | 3,160 | 3,220 | 4,300 |
| 2019/02/05 | 3,170 | 3,185 | 3,130 | 3,165 | 2,700 |
| 2019/02/04 | 3,175 | 3,175 | 3,145 | 3,155 | 1,100 |
| 2019/02/01 | 3,170 | 3,170 | 3,135 | 3,140 | 2,000 |
| 2019/01/31 | 3,215 | 3,215 | 3,170 | 3,170 | 2,300 |
| 2019/01/30 | 3,235 | 3,240 | 3,145 | 3,215 | 4,600 |
| 2019/01/29 | 3,250 | 3,260 | 3,180 | 3,235 | 1,300 |
| 2019/01/28 | 3,250 | 3,250 | 3,185 | 3,225 | 1,600 |
| 2019/01/25 | 3,215 | 3,230 | 3,160 | 3,230 | 2,800 |
| 2019/01/24 | 3,175 | 3,220 | 3,175 | 3,195 | 1,000 |
| 2019/01/23 | 3,225 | 3,230 | 3,190 | 3,190 | 2,000 |
| 2019/01/22 | 3,265 | 3,270 | 3,195 | 3,225 | 2,200 |
| 2019/01/21 | 3,295 | 3,295 | 3,195 | 3,195 | 4,000 |
| 2019/01/18 | 3,300 | 3,300 | 3,270 | 3,270 | 900 |
| 2019/01/17 | 3,300 | 3,300 | 3,260 | 3,300 | 1,800 |
| 2019/01/15 | 3,360 | 3,360 | 3,290 | 3,300 | 2,300 |
| 2019/01/11 | 3,330 | 3,395 | 3,320 | 3,350 | 1,800 |
| 2019/01/10 | 3,345 | 3,345 | 3,295 | 3,295 | 3,000 |
| 2019/01/09 | 3,400 | 3,400 | 3,345 | 3,345 | 2,200 |
| 2019/01/08 | 3,430 | 3,430 | 3,400 | 3,405 | 300 |
| 2019/01/07 | 3,515 | 3,515 | 3,450 | 3,450 | 700 |
| 2019/01/04 | 3,405 | 3,465 | 3,400 | 3,450 | 800 |