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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,130 | 1,132 | 1,100 | 1,101 | 55,000 |
| 2022/12/29 | 1,199 | 1,199 | 1,125 | 1,132 | 157,400 |
| 2022/12/28 | 1,245 | 1,256 | 1,231 | 1,238 | 99,100 |
| 2022/12/27 | 1,225 | 1,246 | 1,220 | 1,239 | 56,100 |
| 2022/12/26 | 1,242 | 1,255 | 1,201 | 1,225 | 81,400 |
| 2022/12/23 | 1,309 | 1,310 | 1,213 | 1,235 | 77,700 |
| 2022/12/22 | 1,293 | 1,304 | 1,281 | 1,296 | 49,800 |
| 2022/12/21 | 1,280 | 1,310 | 1,274 | 1,281 | 42,200 |
| 2022/12/20 | 1,379 | 1,379 | 1,200 | 1,300 | 250,700 |
| 2022/12/19 | 1,326 | 1,380 | 1,326 | 1,374 | 146,000 |
| 2022/12/16 | 1,252 | 1,302 | 1,241 | 1,296 | 132,000 |
| 2022/12/15 | 1,269 | 1,273 | 1,245 | 1,268 | 76,400 |
| 2022/12/14 | 1,216 | 1,256 | 1,205 | 1,251 | 88,400 |
| 2022/12/13 | 1,188 | 1,203 | 1,182 | 1,203 | 42,000 |
| 2022/12/12 | 1,206 | 1,217 | 1,170 | 1,181 | 63,400 |
| 2022/12/09 | 1,166 | 1,190 | 1,166 | 1,190 | 52,600 |
| 2022/12/08 | 1,152 | 1,167 | 1,140 | 1,167 | 35,100 |
| 2022/12/07 | 1,130 | 1,153 | 1,125 | 1,152 | 26,500 |
| 2022/12/06 | 1,130 | 1,130 | 1,118 | 1,130 | 23,300 |
| 2022/12/05 | 1,117 | 1,134 | 1,112 | 1,132 | 35,400 |
| 2022/12/02 | 1,106 | 1,118 | 1,096 | 1,109 | 31,600 |
| 2022/12/01 | 1,119 | 1,134 | 1,101 | 1,107 | 22,300 |
| 2022/11/30 | 1,101 | 1,119 | 1,098 | 1,119 | 29,500 |
| 2022/11/29 | 1,146 | 1,146 | 1,094 | 1,110 | 66,700 |
| 2022/11/28 | 1,143 | 1,170 | 1,131 | 1,146 | 61,400 |
| 2022/11/25 | 1,131 | 1,136 | 1,119 | 1,131 | 26,700 |
| 2022/11/24 | 1,100 | 1,117 | 1,097 | 1,115 | 23,500 |
| 2022/11/22 | 1,111 | 1,117 | 1,084 | 1,095 | 32,100 |
| 2022/11/21 | 1,082 | 1,144 | 1,082 | 1,102 | 77,000 |
| 2022/11/18 | 1,054 | 1,077 | 1,051 | 1,077 | 20,800 |
| 2022/11/17 | 1,038 | 1,053 | 1,036 | 1,053 | 23,400 |
| 2022/11/16 | 1,021 | 1,036 | 1,020 | 1,035 | 12,900 |
| 2022/11/15 | 1,015 | 1,025 | 1,007 | 1,023 | 24,700 |
| 2022/11/14 | 1,003 | 1,010 | 1,000 | 1,010 | 16,100 |
| 2022/11/11 | 1,001 | 1,004 | 998 | 1,003 | 12,800 |
| 2022/11/10 | 1,002 | 1,004 | 999 | 1,000 | 6,800 |
| 2022/11/09 | 1,004 | 1,007 | 999 | 1,002 | 8,500 |
| 2022/11/08 | 1,006 | 1,007 | 998 | 1,001 | 15,200 |
| 2022/11/07 | 1,000 | 1,007 | 994 | 1,001 | 17,400 |
| 2022/11/04 | 990 | 997 | 990 | 995 | 13,400 |
| 2022/11/02 | 1,006 | 1,006 | 988 | 994 | 18,800 |
| 2022/11/01 | 1,015 | 1,015 | 997 | 998 | 27,100 |
| 2022/10/31 | 990 | 1,053 | 990 | 1,005 | 97,200 |
| 2022/10/28 | 980 | 987 | 971 | 985 | 25,400 |
| 2022/10/27 | 979 | 994 | 973 | 993 | 24,600 |
| 2022/10/26 | 959 | 965 | 955 | 965 | 18,500 |
| 2022/10/25 | 953 | 959 | 950 | 959 | 8,000 |
| 2022/10/24 | 954 | 957 | 951 | 953 | 8,100 |
| 2022/10/21 | 949 | 954 | 949 | 952 | 4,100 |
| 2022/10/20 | 952 | 954 | 949 | 952 | 8,600 |
| 2022/10/19 | 958 | 959 | 948 | 955 | 14,500 |
| 2022/10/18 | 946 | 960 | 946 | 957 | 19,100 |
| 2022/10/17 | 929 | 947 | 929 | 942 | 28,800 |
| 2022/10/14 | 920 | 925 | 919 | 924 | 11,200 |
| 2022/10/13 | 909 | 920 | 909 | 915 | 12,200 |
| 2022/10/12 | 903 | 915 | 903 | 912 | 10,000 |
| 2022/10/11 | 902 | 926 | 896 | 898 | 41,400 |
| 2022/10/07 | 895 | 905 | 894 | 902 | 13,600 |
| 2022/10/06 | 895 | 899 | 895 | 898 | 7,700 |
| 2022/10/05 | 900 | 900 | 892 | 897 | 13,500 |
| 2022/10/04 | 900 | 900 | 893 | 893 | 7,100 |
| 2022/10/03 | 895 | 895 | 888 | 893 | 10,400 |
| 2022/09/30 | 887 | 889 | 880 | 889 | 12,100 |
| 2022/09/29 | 890 | 890 | 878 | 880 | 18,100 |
| 2022/09/28 | 890 | 890 | 881 | 882 | 23,200 |
| 2022/09/27 | 891 | 891 | 878 | 881 | 9,800 |
| 2022/09/26 | 897 | 899 | 884 | 893 | 14,400 |
| 2022/09/22 | 886 | 891 | 875 | 889 | 13,100 |
| 2022/09/21 | 890 | 890 | 877 | 886 | 11,800 |
| 2022/09/20 | 900 | 900 | 885 | 891 | 14,000 |
| 2022/09/16 | 901 | 901 | 888 | 891 | 11,600 |
| 2022/09/15 | 902 | 902 | 893 | 901 | 30,100 |
| 2022/09/14 | 889 | 893 | 875 | 885 | 27,100 |
| 2022/09/13 | 891 | 898 | 887 | 890 | 23,600 |
| 2022/09/12 | 890 | 891 | 888 | 888 | 4,200 |
| 2022/09/09 | 890 | 891 | 885 | 887 | 9,700 |
| 2022/09/08 | 888 | 894 | 883 | 888 | 8,900 |
| 2022/09/07 | 890 | 890 | 880 | 883 | 8,200 |
| 2022/09/06 | 888 | 889 | 884 | 886 | 6,500 |
| 2022/09/05 | 887 | 887 | 881 | 884 | 4,200 |
| 2022/09/02 | 890 | 891 | 882 | 885 | 7,600 |
| 2022/09/01 | 887 | 894 | 882 | 893 | 12,200 |
| 2022/08/31 | 881 | 887 | 881 | 887 | 7,700 |
| 2022/08/30 | 881 | 883 | 878 | 880 | 4,300 |
| 2022/08/29 | 875 | 881 | 870 | 881 | 12,100 |
| 2022/08/26 | 884 | 884 | 875 | 878 | 8,300 |
| 2022/08/25 | 879 | 879 | 871 | 879 | 5,400 |
| 2022/08/24 | 877 | 885 | 872 | 877 | 8,800 |
| 2022/08/23 | 873 | 888 | 870 | 877 | 76,800 |
| 2022/08/22 | 886 | 887 | 866 | 883 | 39,100 |
| 2022/08/19 | 866 | 905 | 860 | 890 | 115,300 |
| 2022/08/18 | 861 | 866 | 860 | 863 | 4,000 |
| 2022/08/17 | 869 | 869 | 859 | 863 | 9,000 |
| 2022/08/16 | 861 | 869 | 858 | 868 | 10,000 |
| 2022/08/15 | 858 | 862 | 855 | 861 | 9,900 |
| 2022/08/12 | 865 | 865 | 850 | 860 | 7,900 |
| 2022/08/10 | 857 | 860 | 851 | 860 | 5,400 |
| 2022/08/09 | 860 | 868 | 855 | 856 | 8,800 |
| 2022/08/08 | 852 | 868 | 852 | 868 | 4,900 |
| 2022/08/05 | 860 | 862 | 841 | 855 | 15,400 |
| 2022/08/04 | 871 | 873 | 857 | 865 | 11,400 |
| 2022/08/03 | 875 | 875 | 865 | 873 | 10,100 |
| 2022/08/02 | 876 | 876 | 866 | 875 | 10,900 |
| 2022/08/01 | 862 | 881 | 853 | 877 | 28,500 |
| 2022/07/29 | 890 | 925 | 838 | 862 | 155,700 |
| 2022/07/28 | 888 | 890 | 879 | 888 | 19,000 |
| 2022/07/27 | 889 | 889 | 877 | 885 | 22,100 |
| 2022/07/26 | 890 | 890 | 875 | 882 | 20,300 |
| 2022/07/25 | 886 | 888 | 879 | 886 | 9,900 |
| 2022/07/22 | 889 | 889 | 880 | 883 | 11,000 |
| 2022/07/21 | 860 | 890 | 860 | 880 | 29,300 |
| 2022/07/20 | 864 | 868 | 861 | 861 | 12,200 |
| 2022/07/19 | 867 | 868 | 858 | 864 | 9,500 |
| 2022/07/15 | 867 | 867 | 861 | 865 | 9,700 |
| 2022/07/14 | 865 | 867 | 859 | 863 | 9,400 |
| 2022/07/13 | 866 | 868 | 862 | 865 | 4,100 |
| 2022/07/12 | 863 | 866 | 856 | 866 | 7,200 |
| 2022/07/11 | 872 | 872 | 855 | 862 | 11,500 |
| 2022/07/08 | 856 | 857 | 851 | 857 | 6,700 |
| 2022/07/07 | 850 | 855 | 841 | 855 | 12,000 |
| 2022/07/06 | 857 | 857 | 845 | 852 | 11,100 |
| 2022/07/05 | 863 | 863 | 853 | 853 | 9,100 |
| 2022/07/04 | 860 | 865 | 855 | 865 | 10,900 |
| 2022/07/01 | 865 | 865 | 852 | 858 | 10,300 |
| 2022/06/30 | 870 | 872 | 862 | 867 | 11,800 |
| 2022/06/29 | 851 | 868 | 830 | 868 | 22,300 |
| 2022/06/29 | 1 -> 2.00 分割 | ||||
| 2022/06/28 | 1,750 | 1,750 | 1,720 | 1,738 | 10,600 |
| 2022/06/27 | 1,752 | 1,759 | 1,720 | 1,721 | 9,200 |
| 2022/06/24 | 1,710 | 1,750 | 1,710 | 1,717 | 12,200 |
| 2022/06/23 | 1,700 | 1,705 | 1,695 | 1,705 | 5,000 |
| 2022/06/22 | 1,682 | 1,695 | 1,681 | 1,694 | 3,600 |
| 2022/06/21 | 1,680 | 1,699 | 1,680 | 1,681 | 4,300 |
| 2022/06/20 | 1,699 | 1,707 | 1,675 | 1,677 | 8,500 |
| 2022/06/17 | 1,680 | 1,697 | 1,675 | 1,695 | 8,000 |
| 2022/06/16 | 1,680 | 1,700 | 1,675 | 1,695 | 17,800 |
| 2022/06/15 | 1,696 | 1,705 | 1,671 | 1,679 | 17,000 |
| 2022/06/14 | 1,678 | 1,680 | 1,670 | 1,680 | 5,500 |
| 2022/06/13 | 1,675 | 1,680 | 1,675 | 1,680 | 5,300 |
| 2022/06/10 | 1,680 | 1,680 | 1,677 | 1,677 | 6,500 |
| 2022/06/09 | 1,680 | 1,680 | 1,675 | 1,680 | 5,800 |
| 2022/06/08 | 1,678 | 1,680 | 1,671 | 1,680 | 7,200 |
| 2022/06/07 | 1,663 | 1,678 | 1,658 | 1,678 | 7,200 |
| 2022/06/06 | 1,680 | 1,680 | 1,661 | 1,665 | 11,500 |
| 2022/06/03 | 1,679 | 1,680 | 1,664 | 1,680 | 5,600 |
| 2022/06/02 | 1,685 | 1,685 | 1,660 | 1,679 | 18,700 |
| 2022/06/01 | 1,671 | 1,684 | 1,660 | 1,683 | 11,500 |
| 2022/05/31 | 1,680 | 1,685 | 1,660 | 1,671 | 23,800 |
| 2022/05/30 | 1,779 | 1,779 | 1,673 | 1,685 | 105,600 |
| 2022/05/27 | 1,655 | 1,655 | 1,606 | 1,615 | 9,800 |
| 2022/05/26 | 1,673 | 1,673 | 1,617 | 1,653 | 29,000 |
| 2022/05/25 | 1,614 | 1,614 | 1,602 | 1,614 | 1,800 |
| 2022/05/24 | 1,601 | 1,610 | 1,601 | 1,610 | 2,200 |
| 2022/05/23 | 1,600 | 1,612 | 1,599 | 1,601 | 3,200 |
| 2022/05/20 | 1,596 | 1,597 | 1,593 | 1,597 | 1,100 |
| 2022/05/19 | 1,579 | 1,597 | 1,579 | 1,597 | 1,500 |
| 2022/05/18 | 1,575 | 1,590 | 1,568 | 1,581 | 10,400 |
| 2022/05/17 | 1,568 | 1,577 | 1,567 | 1,570 | 1,700 |
| 2022/05/16 | 1,580 | 1,580 | 1,570 | 1,571 | 3,300 |
| 2022/05/13 | 1,575 | 1,580 | 1,571 | 1,580 | 3,400 |
| 2022/05/12 | 1,587 | 1,590 | 1,576 | 1,580 | 2,400 |
| 2022/05/11 | 1,599 | 1,599 | 1,586 | 1,588 | 2,700 |
| 2022/05/10 | 1,594 | 1,599 | 1,581 | 1,599 | 2,000 |
| 2022/05/09 | 1,590 | 1,604 | 1,585 | 1,593 | 4,300 |
| 2022/05/06 | 1,608 | 1,617 | 1,566 | 1,585 | 6,100 |
| 2022/05/02 | 1,650 | 1,650 | 1,608 | 1,608 | 18,300 |
| 2022/04/28 | 1,529 | 1,813 | 1,529 | 1,684 | 67,300 |
| 2022/04/27 | 1,529 | 1,530 | 1,529 | 1,530 | 500 |
| 2022/04/26 | 1,540 | 1,540 | 1,530 | 1,530 | 2,500 |
| 2022/04/25 | 1,539 | 1,539 | 1,521 | 1,538 | 700 |
| 2022/04/22 | 1,529 | 1,539 | 1,527 | 1,539 | 1,300 |
| 2022/04/21 | 1,526 | 1,529 | 1,526 | 1,527 | 500 |
| 2022/04/20 | 1,529 | 1,529 | 1,527 | 1,527 | 300 |
| 2022/04/19 | 1,520 | 1,521 | 1,515 | 1,519 | 700 |
| 2022/04/18 | 1,523 | 1,523 | 1,520 | 1,520 | 1,000 |
| 2022/04/15 | 1,539 | 1,539 | 1,522 | 1,526 | 8,900 |
| 2022/04/14 | 1,512 | 1,525 | 1,508 | 1,525 | 1,600 |
| 2022/04/13 | 1,509 | 1,515 | 1,509 | 1,512 | 1,000 |
| 2022/04/12 | 1,505 | 1,510 | 1,501 | 1,510 | 1,900 |
| 2022/04/11 | 1,507 | 1,507 | 1,500 | 1,500 | 1,900 |
| 2022/04/08 | 1,507 | 1,513 | 1,502 | 1,507 | 1,700 |
| 2022/04/07 | 1,501 | 1,506 | 1,501 | 1,506 | 1,300 |
| 2022/04/06 | 1,500 | 1,505 | 1,500 | 1,502 | 1,000 |
| 2022/04/05 | 1,501 | 1,503 | 1,500 | 1,500 | 1,400 |
| 2022/04/04 | 1,506 | 1,507 | 1,499 | 1,501 | 1,100 |
| 2022/04/01 | 1,500 | 1,506 | 1,500 | 1,506 | 300 |
| 2022/03/31 | 1,497 | 1,508 | 1,497 | 1,508 | 1,400 |
| 2022/03/30 | 1,501 | 1,501 | 1,496 | 1,500 | 1,500 |
| 2022/03/29 | 1,497 | 1,500 | 1,491 | 1,494 | 1,900 |
| 2022/03/28 | 1,500 | 1,500 | 1,482 | 1,489 | 2,400 |
| 2022/03/25 | 1,480 | 1,481 | 1,480 | 1,481 | 400 |
| 2022/03/24 | 1,480 | 1,480 | 1,480 | 1,480 | 500 |
| 2022/03/23 | 1,481 | 1,489 | 1,478 | 1,480 | 1,900 |
| 2022/03/22 | 1,478 | 1,481 | 1,478 | 1,480 | 1,300 |
| 2022/03/18 | 1,480 | 1,480 | 1,476 | 1,479 | 1,400 |
| 2022/03/17 | 1,478 | 1,481 | 1,478 | 1,480 | 600 |
| 2022/03/16 | 1,483 | 1,483 | 1,478 | 1,478 | 2,700 |
| 2022/03/15 | 1,482 | 1,484 | 1,480 | 1,483 | 5,000 |
| 2022/03/14 | 1,488 | 1,488 | 1,482 | 1,486 | 1,400 |
| 2022/03/11 | 1,483 | 1,488 | 1,483 | 1,488 | 700 |
| 2022/03/10 | 1,493 | 1,493 | 1,481 | 1,483 | 2,300 |
| 2022/03/09 | 1,490 | 1,497 | 1,489 | 1,490 | 600 |
| 2022/03/08 | 1,484 | 1,501 | 1,484 | 1,490 | 900 |
| 2022/03/07 | 1,487 | 1,487 | 1,485 | 1,485 | 1,100 |
| 2022/03/04 | 1,483 | 1,490 | 1,483 | 1,487 | 900 |
| 2022/03/03 | 1,501 | 1,504 | 1,483 | 1,483 | 3,700 |
| 2022/03/02 | 1,500 | 1,501 | 1,495 | 1,501 | 1,200 |
| 2022/03/01 | 1,502 | 1,510 | 1,501 | 1,501 | 1,000 |
| 2022/02/28 | 1,502 | 1,502 | 1,497 | 1,497 | 1,600 |
| 2022/02/25 | 1,493 | 1,493 | 1,485 | 1,492 | 1,500 |
| 2022/02/24 | 1,509 | 1,509 | 1,486 | 1,493 | 7,500 |
| 2022/02/22 | 1,502 | 1,505 | 1,500 | 1,505 | 2,000 |
| 2022/02/21 | 1,508 | 1,508 | 1,500 | 1,505 | 1,200 |
| 2022/02/18 | 1,497 | 1,508 | 1,496 | 1,508 | 1,300 |
| 2022/02/17 | 1,502 | 1,510 | 1,498 | 1,499 | 1,400 |
| 2022/02/16 | 1,512 | 1,512 | 1,498 | 1,502 | 1,700 |
| 2022/02/15 | 1,517 | 1,517 | 1,504 | 1,504 | 1,800 |
| 2022/02/14 | 1,546 | 1,546 | 1,488 | 1,510 | 9,500 |
| 2022/02/10 | 1,499 | 1,510 | 1,494 | 1,506 | 4,900 |
| 2022/02/09 | 1,492 | 1,505 | 1,492 | 1,498 | 2,500 |
| 2022/02/08 | 1,510 | 1,510 | 1,488 | 1,491 | 4,300 |
| 2022/02/07 | 1,502 | 1,511 | 1,500 | 1,511 | 1,400 |
| 2022/02/04 | 1,501 | 1,506 | 1,501 | 1,502 | 1,900 |
| 2022/02/03 | 1,499 | 1,510 | 1,499 | 1,501 | 1,300 |
| 2022/02/02 | 1,512 | 1,512 | 1,498 | 1,498 | 2,500 |
| 2022/02/01 | 1,514 | 1,514 | 1,506 | 1,512 | 1,300 |
| 2022/01/31 | 1,514 | 1,514 | 1,503 | 1,511 | 1,500 |
| 2022/01/28 | 1,511 | 1,511 | 1,490 | 1,510 | 3,300 |
| 2022/01/27 | 1,528 | 1,528 | 1,507 | 1,516 | 2,400 |
| 2022/01/26 | 1,530 | 1,530 | 1,506 | 1,518 | 3,000 |
| 2022/01/25 | 1,506 | 1,529 | 1,505 | 1,527 | 2,100 |
| 2022/01/24 | 1,521 | 1,522 | 1,508 | 1,518 | 3,200 |
| 2022/01/21 | 1,516 | 1,521 | 1,496 | 1,508 | 5,300 |
| 2022/01/20 | 1,514 | 1,529 | 1,514 | 1,516 | 1,300 |
| 2022/01/19 | 1,521 | 1,526 | 1,512 | 1,515 | 1,300 |
| 2022/01/18 | 1,521 | 1,546 | 1,517 | 1,521 | 2,600 |
| 2022/01/17 | 1,529 | 1,529 | 1,520 | 1,521 | 2,400 |
| 2022/01/14 | 1,522 | 1,525 | 1,511 | 1,520 | 2,900 |
| 2022/01/13 | 1,516 | 1,520 | 1,513 | 1,520 | 2,000 |
| 2022/01/12 | 1,503 | 1,511 | 1,500 | 1,511 | 6,200 |
| 2022/01/11 | 1,501 | 1,506 | 1,501 | 1,503 | 2,400 |
| 2022/01/07 | 1,522 | 1,525 | 1,500 | 1,500 | 4,600 |
| 2022/01/06 | 1,540 | 1,540 | 1,522 | 1,525 | 5,600 |
| 2022/01/05 | 1,568 | 1,568 | 1,534 | 1,547 | 6,700 |
| 2022/01/04 | 1,581 | 1,581 | 1,552 | 1,568 | 5,200 |