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 |
|---|---|---|---|---|---|
| 2024/12/30 | 3,360 | 3,560 | 3,355 | 3,560 | 150,100 |
| 2024/12/27 | 3,265 | 3,420 | 3,260 | 3,365 | 164,100 |
| 2024/12/26 | 3,280 | 3,330 | 3,230 | 3,320 | 146,300 |
| 2024/12/25 | 3,235 | 3,270 | 3,175 | 3,225 | 92,300 |
| 2024/12/24 | 3,260 | 3,260 | 3,195 | 3,215 | 80,600 |
| 2024/12/23 | 3,235 | 3,280 | 3,220 | 3,250 | 36,200 |
| 2024/12/20 | 3,250 | 3,290 | 3,215 | 3,220 | 36,200 |
| 2024/12/19 | 3,160 | 3,245 | 3,150 | 3,245 | 70,200 |
| 2024/12/18 | 3,255 | 3,255 | 3,170 | 3,215 | 106,500 |
| 2024/12/17 | 3,355 | 3,355 | 3,250 | 3,255 | 62,200 |
| 2024/12/16 | 3,450 | 3,450 | 3,370 | 3,370 | 60,500 |
| 2024/12/13 | 3,380 | 3,450 | 3,380 | 3,450 | 66,600 |
| 2024/12/12 | 3,425 | 3,425 | 3,325 | 3,345 | 49,900 |
| 2024/12/11 | 3,365 | 3,430 | 3,365 | 3,405 | 44,000 |
| 2024/12/10 | 3,320 | 3,350 | 3,300 | 3,325 | 29,000 |
| 2024/12/09 | 3,325 | 3,360 | 3,270 | 3,350 | 53,000 |
| 2024/12/06 | 3,240 | 3,305 | 3,220 | 3,270 | 43,500 |
| 2024/12/05 | 3,255 | 3,275 | 3,225 | 3,235 | 23,500 |
| 2024/12/04 | 3,235 | 3,340 | 3,225 | 3,270 | 77,100 |
| 2024/12/03 | 3,240 | 3,245 | 3,205 | 3,205 | 30,500 |
| 2024/12/02 | 3,240 | 3,240 | 3,180 | 3,230 | 22,100 |
| 2024/11/29 | 3,210 | 3,285 | 3,210 | 3,235 | 43,000 |
| 2024/11/28 | 3,155 | 3,200 | 3,120 | 3,200 | 20,400 |
| 2024/11/27 | 3,170 | 3,175 | 3,100 | 3,170 | 34,000 |
| 2024/11/26 | 3,220 | 3,250 | 3,165 | 3,185 | 28,700 |
| 2024/11/25 | 3,230 | 3,255 | 3,210 | 3,225 | 26,700 |
| 2024/11/22 | 3,180 | 3,215 | 3,150 | 3,215 | 21,500 |
| 2024/11/21 | 3,230 | 3,235 | 3,180 | 3,190 | 18,900 |
| 2024/11/20 | 3,175 | 3,245 | 3,175 | 3,220 | 36,000 |
| 2024/11/19 | 3,100 | 3,170 | 3,100 | 3,160 | 23,000 |
| 2024/11/18 | 3,105 | 3,160 | 3,080 | 3,090 | 32,100 |
| 2024/11/15 | 3,170 | 3,190 | 3,130 | 3,160 | 43,500 |
| 2024/11/14 | 3,215 | 3,215 | 3,120 | 3,140 | 53,700 |
| 2024/11/13 | 3,220 | 3,235 | 3,120 | 3,205 | 71,500 |
| 2024/11/12 | 3,220 | 3,310 | 3,190 | 3,235 | 102,000 |
| 2024/11/11 | 3,140 | 3,220 | 3,100 | 3,195 | 106,400 |
| 2024/11/08 | 3,070 | 3,100 | 3,005 | 3,070 | 60,300 |
| 2024/11/07 | 2,959 | 3,090 | 2,959 | 3,065 | 106,400 |
| 2024/11/06 | 2,965 | 2,973 | 2,930 | 2,940 | 63,200 |
| 2024/11/05 | 2,909 | 2,959 | 2,905 | 2,957 | 65,400 |
| 2024/11/01 | 2,938 | 2,946 | 2,876 | 2,903 | 62,900 |
| 2024/10/31 | 2,901 | 2,991 | 2,901 | 2,959 | 121,300 |
| 2024/10/30 | 2,895 | 2,947 | 2,850 | 2,938 | 197,800 |
| 2024/10/29 | 3,070 | 3,105 | 2,870 | 2,895 | 705,400 |
| 2024/10/28 | 3,005 | 3,015 | 2,944 | 3,000 | 62,900 |
| 2024/10/25 | 3,015 | 3,035 | 2,936 | 2,968 | 49,000 |
| 2024/10/24 | 3,015 | 3,035 | 2,960 | 3,015 | 26,200 |
| 2024/10/23 | 3,040 | 3,080 | 3,005 | 3,025 | 33,400 |
| 2024/10/22 | 3,050 | 3,070 | 3,015 | 3,040 | 47,400 |
| 2024/10/21 | 3,070 | 3,075 | 3,035 | 3,070 | 24,100 |
| 2024/10/18 | 3,100 | 3,100 | 3,055 | 3,070 | 23,700 |
| 2024/10/17 | 3,170 | 3,200 | 3,085 | 3,100 | 40,600 |
| 2024/10/16 | 3,165 | 3,220 | 3,165 | 3,175 | 24,600 |
| 2024/10/15 | 3,180 | 3,200 | 3,150 | 3,175 | 33,200 |
| 2024/10/11 | 3,240 | 3,240 | 3,175 | 3,180 | 18,100 |
| 2024/10/10 | 3,265 | 3,265 | 3,170 | 3,225 | 43,500 |
| 2024/10/09 | 3,295 | 3,360 | 3,245 | 3,270 | 27,500 |
| 2024/10/08 | 3,255 | 3,290 | 3,240 | 3,265 | 23,900 |
| 2024/10/07 | 3,265 | 3,290 | 3,230 | 3,265 | 23,900 |
| 2024/10/04 | 3,310 | 3,350 | 3,250 | 3,260 | 41,700 |
| 2024/10/03 | 3,330 | 3,345 | 3,250 | 3,285 | 40,700 |
| 2024/10/02 | 3,405 | 3,415 | 3,285 | 3,310 | 77,800 |
| 2024/10/01 | 3,495 | 3,550 | 3,445 | 3,455 | 42,500 |
| 2024/09/30 | 3,420 | 3,540 | 3,420 | 3,495 | 45,600 |
| 2024/09/27 | 3,515 | 3,555 | 3,500 | 3,520 | 27,500 |
| 2024/09/26 | 3,435 | 3,530 | 3,395 | 3,495 | 47,400 |
| 2024/09/25 | 3,500 | 3,530 | 3,390 | 3,440 | 63,800 |
| 2024/09/24 | 3,590 | 3,590 | 3,450 | 3,480 | 62,300 |
| 2024/09/20 | 3,595 | 3,615 | 3,510 | 3,580 | 64,200 |
| 2024/09/19 | 3,375 | 3,570 | 3,375 | 3,570 | 121,800 |
| 2024/09/18 | 3,415 | 3,420 | 3,265 | 3,325 | 58,700 |
| 2024/09/17 | 3,390 | 3,440 | 3,355 | 3,405 | 79,600 |
| 2024/09/13 | 3,350 | 3,390 | 3,290 | 3,335 | 76,000 |
| 2024/09/12 | 3,200 | 3,295 | 3,165 | 3,290 | 53,400 |
| 2024/09/11 | 3,160 | 3,190 | 3,065 | 3,115 | 49,900 |
| 2024/09/10 | 3,035 | 3,160 | 3,035 | 3,160 | 47,500 |
| 2024/09/09 | 2,999 | 3,040 | 2,876 | 3,025 | 70,900 |
| 2024/09/06 | 3,125 | 3,165 | 3,020 | 3,050 | 47,700 |
| 2024/09/05 | 3,040 | 3,145 | 3,020 | 3,065 | 57,500 |
| 2024/09/04 | 2,944 | 3,140 | 2,944 | 3,110 | 91,300 |
| 2024/09/03 | 2,872 | 3,125 | 2,872 | 3,010 | 116,500 |
| 2024/09/02 | 2,878 | 2,940 | 2,853 | 2,872 | 57,600 |
| 2024/08/30 | 2,853 | 2,878 | 2,811 | 2,850 | 27,800 |
| 2024/08/29 | 2,850 | 2,850 | 2,781 | 2,824 | 32,200 |
| 2024/08/28 | 2,920 | 2,945 | 2,851 | 2,855 | 25,700 |
| 2024/08/27 | 2,840 | 2,910 | 2,840 | 2,903 | 24,400 |
| 2024/08/26 | 2,875 | 2,875 | 2,832 | 2,850 | 14,200 |
| 2024/08/23 | 2,815 | 2,843 | 2,799 | 2,825 | 24,800 |
| 2024/08/22 | 2,802 | 2,871 | 2,802 | 2,840 | 24,800 |
| 2024/08/21 | 2,843 | 2,845 | 2,791 | 2,802 | 17,600 |
| 2024/08/20 | 2,799 | 2,889 | 2,795 | 2,843 | 38,200 |
| 2024/08/19 | 2,750 | 2,800 | 2,721 | 2,754 | 24,500 |
| 2024/08/16 | 2,740 | 2,770 | 2,714 | 2,762 | 13,600 |
| 2024/08/15 | 2,656 | 2,769 | 2,656 | 2,709 | 32,100 |
| 2024/08/14 | 2,658 | 2,673 | 2,605 | 2,656 | 19,500 |
| 2024/08/13 | 2,630 | 2,665 | 2,628 | 2,657 | 21,600 |
| 2024/08/09 | 2,700 | 2,700 | 2,592 | 2,630 | 18,100 |
| 2024/08/08 | 2,600 | 2,663 | 2,530 | 2,634 | 30,700 |
| 2024/08/07 | 2,505 | 2,635 | 2,505 | 2,589 | 36,900 |
| 2024/08/06 | 2,507 | 2,535 | 2,431 | 2,531 | 56,600 |
| 2024/08/05 | 2,485 | 2,519 | 2,316 | 2,357 | 96,800 |
| 2024/08/02 | 2,655 | 2,699 | 2,579 | 2,602 | 106,100 |
| 2024/08/01 | 2,805 | 2,826 | 2,675 | 2,724 | 60,700 |
| 2024/07/31 | 2,966 | 2,967 | 2,800 | 2,833 | 124,400 |
| 2024/07/30 | 2,760 | 2,989 | 2,760 | 2,979 | 233,600 |
| 2024/07/29 | 2,689 | 2,823 | 2,667 | 2,710 | 179,500 |
| 2024/07/26 | 2,721 | 2,729 | 2,667 | 2,667 | 33,800 |
| 2024/07/25 | 2,684 | 2,723 | 2,654 | 2,711 | 52,700 |
| 2024/07/24 | 2,833 | 2,833 | 2,728 | 2,728 | 24,800 |
| 2024/07/23 | 2,797 | 2,843 | 2,797 | 2,826 | 13,800 |
| 2024/07/22 | 2,837 | 2,837 | 2,765 | 2,797 | 26,800 |
| 2024/07/19 | 2,813 | 2,878 | 2,799 | 2,863 | 17,300 |
| 2024/07/18 | 2,800 | 2,870 | 2,800 | 2,840 | 21,700 |
| 2024/07/17 | 2,842 | 2,857 | 2,787 | 2,833 | 26,200 |
| 2024/07/16 | 2,861 | 2,868 | 2,824 | 2,842 | 16,600 |
| 2024/07/12 | 2,858 | 2,878 | 2,801 | 2,861 | 21,600 |
| 2024/07/11 | 2,850 | 2,859 | 2,794 | 2,841 | 39,900 |
| 2024/07/10 | 2,920 | 2,960 | 2,866 | 2,889 | 44,300 |
| 2024/07/09 | 2,860 | 2,964 | 2,860 | 2,941 | 60,700 |
| 2024/07/08 | 2,841 | 2,942 | 2,823 | 2,869 | 76,700 |
| 2024/07/05 | 2,802 | 2,841 | 2,765 | 2,815 | 42,600 |
| 2024/07/04 | 2,825 | 2,841 | 2,789 | 2,812 | 19,300 |
| 2024/07/03 | 2,803 | 2,839 | 2,782 | 2,832 | 36,800 |
| 2024/07/02 | 2,850 | 2,880 | 2,807 | 2,812 | 48,100 |
| 2024/07/01 | 2,793 | 2,862 | 2,766 | 2,844 | 74,100 |
| 2024/06/28 | 2,678 | 2,803 | 2,669 | 2,800 | 83,900 |
| 2024/06/27 | 2,607 | 2,720 | 2,607 | 2,691 | 98,600 |
| 2024/06/26 | 2,750 | 2,750 | 2,656 | 2,692 | 108,100 |
| 2024/06/25 | 2,655 | 2,780 | 2,618 | 2,760 | 278,100 |
| 2024/06/24 | 2,350 | 2,700 | 2,331 | 2,629 | 618,800 |
| 2024/06/21 | 2,348 | 2,386 | 2,341 | 2,341 | 18,800 |
| 2024/06/20 | 2,373 | 2,373 | 2,330 | 2,345 | 24,200 |
| 2024/06/19 | 2,398 | 2,420 | 2,357 | 2,368 | 25,300 |
| 2024/06/18 | 2,448 | 2,448 | 2,363 | 2,379 | 33,600 |
| 2024/06/17 | 2,445 | 2,455 | 2,416 | 2,429 | 20,800 |
| 2024/06/14 | 2,413 | 2,448 | 2,411 | 2,437 | 11,500 |
| 2024/06/13 | 2,461 | 2,463 | 2,413 | 2,413 | 17,500 |
| 2024/06/12 | 2,480 | 2,510 | 2,458 | 2,461 | 28,500 |
| 2024/06/11 | 2,485 | 2,505 | 2,460 | 2,479 | 30,700 |
| 2024/06/10 | 2,409 | 2,460 | 2,400 | 2,460 | 16,500 |
| 2024/06/07 | 2,430 | 2,470 | 2,392 | 2,408 | 38,500 |
| 2024/06/06 | 2,460 | 2,475 | 2,419 | 2,430 | 26,700 |
| 2024/06/05 | 2,415 | 2,470 | 2,397 | 2,459 | 34,400 |
| 2024/06/04 | 2,392 | 2,415 | 2,380 | 2,395 | 28,800 |
| 2024/06/03 | 2,381 | 2,395 | 2,361 | 2,392 | 25,200 |
| 2024/05/31 | 2,329 | 2,365 | 2,329 | 2,360 | 34,400 |
| 2024/05/30 | 2,344 | 2,368 | 2,290 | 2,308 | 40,400 |
| 2024/05/29 | 2,374 | 2,374 | 2,323 | 2,340 | 29,100 |
| 2024/05/28 | 2,375 | 2,414 | 2,359 | 2,371 | 40,000 |
| 2024/05/27 | 2,349 | 2,375 | 2,326 | 2,375 | 40,900 |
| 2024/05/24 | 2,286 | 2,331 | 2,286 | 2,316 | 24,500 |
| 2024/05/23 | 2,306 | 2,342 | 2,270 | 2,336 | 38,700 |
| 2024/05/22 | 2,342 | 2,350 | 2,301 | 2,306 | 30,500 |
| 2024/05/21 | 2,376 | 2,401 | 2,331 | 2,331 | 40,000 |
| 2024/05/20 | 2,353 | 2,399 | 2,352 | 2,365 | 61,900 |
| 2024/05/17 | 2,401 | 2,449 | 2,342 | 2,351 | 95,300 |
| 2024/05/16 | 2,335 | 2,424 | 2,335 | 2,414 | 102,000 |
| 2024/05/15 | 2,275 | 2,335 | 2,264 | 2,328 | 84,900 |
| 2024/05/14 | 2,290 | 2,309 | 2,262 | 2,274 | 53,200 |
| 2024/05/13 | 2,240 | 2,310 | 2,240 | 2,285 | 133,000 |
| 2024/05/10 | 2,181 | 2,220 | 2,140 | 2,220 | 131,800 |
| 2024/05/09 | 2,202 | 2,203 | 2,161 | 2,171 | 116,400 |
| 2024/05/08 | 2,222 | 2,226 | 2,201 | 2,201 | 59,300 |
| 2024/05/07 | 2,269 | 2,269 | 2,199 | 2,224 | 95,600 |
| 2024/05/02 | 2,185 | 2,236 | 2,166 | 2,206 | 98,600 |
| 2024/05/01 | 2,245 | 2,245 | 2,172 | 2,195 | 260,300 |
| 2024/04/30 | 2,428 | 2,480 | 2,245 | 2,265 | 469,400 |
| 2024/04/26 | 2,737 | 2,815 | 2,278 | 2,278 | 703,600 |
| 2024/04/25 | 2,810 | 2,810 | 2,699 | 2,730 | 77,400 |
| 2024/04/24 | 2,830 | 2,830 | 2,745 | 2,819 | 60,400 |
| 2024/04/23 | 2,773 | 2,831 | 2,750 | 2,794 | 64,100 |
| 2024/04/22 | 2,685 | 2,772 | 2,685 | 2,771 | 39,500 |
| 2024/04/19 | 2,702 | 2,747 | 2,561 | 2,657 | 80,900 |
| 2024/04/18 | 2,713 | 2,720 | 2,650 | 2,702 | 40,000 |
| 2024/04/17 | 2,792 | 2,820 | 2,716 | 2,738 | 24,000 |
| 2024/04/16 | 2,820 | 2,855 | 2,765 | 2,780 | 26,900 |
| 2024/04/15 | 2,855 | 2,914 | 2,806 | 2,854 | 44,000 |
| 2024/04/12 | 2,835 | 2,857 | 2,787 | 2,855 | 38,300 |
| 2024/04/11 | 2,776 | 2,865 | 2,772 | 2,826 | 42,100 |
| 2024/04/10 | 2,861 | 2,901 | 2,807 | 2,807 | 72,300 |
| 2024/04/09 | 2,728 | 2,863 | 2,710 | 2,845 | 104,800 |
| 2024/04/08 | 2,722 | 2,744 | 2,644 | 2,713 | 88,900 |
| 2024/04/05 | 2,695 | 2,700 | 2,624 | 2,700 | 62,200 |
| 2024/04/04 | 2,616 | 2,699 | 2,590 | 2,699 | 68,100 |
| 2024/04/03 | 2,538 | 2,615 | 2,501 | 2,614 | 68,600 |
| 2024/04/02 | 2,527 | 2,650 | 2,486 | 2,540 | 167,400 |
| 2024/04/01 | 2,495 | 2,590 | 2,490 | 2,527 | 72,300 |
| 2024/03/29 | 2,462 | 2,516 | 2,462 | 2,495 | 22,000 |
| 2024/03/28 | 2,458 | 2,516 | 2,458 | 2,468 | 30,500 |
| 2024/03/27 | 2,501 | 2,533 | 2,449 | 2,463 | 43,200 |
| 2024/03/26 | 2,526 | 2,526 | 2,498 | 2,503 | 18,700 |
| 2024/03/25 | 2,471 | 2,628 | 2,471 | 2,519 | 94,400 |
| 2024/03/22 | 2,462 | 2,527 | 2,446 | 2,504 | 30,400 |
| 2024/03/21 | 2,540 | 2,569 | 2,459 | 2,461 | 59,200 |
| 2024/03/19 | 2,530 | 2,609 | 2,506 | 2,540 | 85,000 |
| 2024/03/18 | 2,521 | 2,590 | 2,496 | 2,510 | 35,900 |
| 2024/03/15 | 2,542 | 2,543 | 2,471 | 2,513 | 41,800 |
| 2024/03/14 | 2,487 | 2,583 | 2,476 | 2,558 | 64,800 |
| 2024/03/13 | 2,495 | 2,575 | 2,468 | 2,492 | 108,500 |
| 2024/03/12 | 2,401 | 2,500 | 2,351 | 2,489 | 48,900 |
| 2024/03/11 | 2,384 | 2,452 | 2,380 | 2,440 | 50,700 |
| 2024/03/08 | 2,401 | 2,453 | 2,386 | 2,408 | 28,600 |
| 2024/03/07 | 2,477 | 2,477 | 2,407 | 2,420 | 32,200 |
| 2024/03/06 | 2,446 | 2,555 | 2,440 | 2,450 | 58,900 |
| 2024/03/05 | 2,426 | 2,495 | 2,408 | 2,448 | 73,400 |
| 2024/03/04 | 2,513 | 2,527 | 2,441 | 2,442 | 41,900 |
| 2024/03/01 | 2,525 | 2,542 | 2,464 | 2,506 | 52,600 |
| 2024/02/29 | 2,450 | 2,564 | 2,440 | 2,525 | 76,300 |
| 2024/02/28 | 2,394 | 2,464 | 2,394 | 2,436 | 44,900 |
| 2024/02/27 | 2,495 | 2,506 | 2,380 | 2,394 | 67,400 |
| 2024/02/26 | 2,458 | 2,528 | 2,458 | 2,495 | 74,500 |
| 2024/02/22 | 2,550 | 2,550 | 2,449 | 2,458 | 73,700 |
| 2024/02/21 | 2,514 | 2,594 | 2,514 | 2,532 | 36,800 |
| 2024/02/20 | 2,580 | 2,589 | 2,504 | 2,539 | 46,300 |
| 2024/02/19 | 2,490 | 2,622 | 2,487 | 2,574 | 125,600 |
| 2024/02/16 | 2,533 | 2,649 | 2,491 | 2,494 | 135,400 |
| 2024/02/15 | 2,634 | 2,680 | 2,512 | 2,559 | 187,700 |
| 2024/02/14 | 2,450 | 2,705 | 2,440 | 2,681 | 252,800 |
| 2024/02/13 | 2,395 | 2,479 | 2,331 | 2,478 | 195,700 |
| 2024/02/09 | 2,162 | 2,419 | 2,153 | 2,412 | 675,200 |
| 2024/02/08 | 1,965 | 2,216 | 1,888 | 2,212 | 1,268,000 |
| 2024/02/07 | 1,933 | 1,943 | 1,910 | 1,933 | 76,800 |
| 2024/02/06 | 1,920 | 1,934 | 1,916 | 1,920 | 38,200 |
| 2024/02/05 | 1,906 | 1,917 | 1,888 | 1,912 | 40,500 |
| 2024/02/02 | 1,921 | 1,921 | 1,884 | 1,899 | 68,100 |
| 2024/02/01 | 1,960 | 1,960 | 1,905 | 1,912 | 75,500 |
| 2024/01/31 | 1,936 | 1,958 | 1,926 | 1,954 | 26,600 |
| 2024/01/30 | 1,942 | 1,944 | 1,925 | 1,936 | 28,200 |
| 2024/01/29 | 1,925 | 1,949 | 1,919 | 1,945 | 33,100 |
| 2024/01/26 | 1,939 | 1,964 | 1,922 | 1,926 | 39,800 |
| 2024/01/25 | 1,922 | 1,942 | 1,902 | 1,933 | 49,700 |
| 2024/01/24 | 1,924 | 1,926 | 1,907 | 1,922 | 27,300 |
| 2024/01/23 | 1,925 | 1,948 | 1,921 | 1,922 | 55,200 |
| 2024/01/22 | 1,946 | 1,946 | 1,905 | 1,925 | 73,200 |
| 2024/01/19 | 1,962 | 1,974 | 1,939 | 1,945 | 43,300 |
| 2024/01/18 | 1,936 | 1,962 | 1,932 | 1,949 | 39,100 |
| 2024/01/17 | 1,921 | 1,962 | 1,915 | 1,937 | 52,500 |
| 2024/01/16 | 1,986 | 1,986 | 1,918 | 1,921 | 80,600 |
| 2024/01/15 | 1,940 | 1,972 | 1,931 | 1,967 | 66,700 |
| 2024/01/12 | 2,005 | 2,015 | 1,937 | 1,943 | 124,300 |
| 2024/01/11 | 2,026 | 2,042 | 2,003 | 2,004 | 58,000 |
| 2024/01/10 | 2,050 | 2,050 | 1,995 | 2,016 | 93,000 |
| 2024/01/09 | 2,021 | 2,052 | 1,996 | 2,048 | 76,000 |
| 2024/01/05 | 2,040 | 2,070 | 2,019 | 2,021 | 66,700 |
| 2024/01/04 | 2,078 | 2,085 | 2,023 | 2,035 | 77,300 |