2216 カンロ(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-06-24 | 1,710 | 1,750 | 1,710 | 1,717 | 12,200 | 1,717 |
| 2022-06-23 | 1,700 | 1,705 | 1,695 | 1,705 | 5,000 | 1,705 |
| 2022-06-22 | 1,682 | 1,695 | 1,681 | 1,694 | 3,600 | 1,694 |
| 2022-06-21 | 1,680 | 1,699 | 1,680 | 1,681 | 4,300 | 1,681 |
| 2022-06-20 | 1,699 | 1,707 | 1,675 | 1,677 | 8,500 | 1,677 |
| 2022-06-17 | 1,680 | 1,697 | 1,675 | 1,695 | 8,000 | 1,695 |
| 2022-06-16 | 1,680 | 1,700 | 1,675 | 1,695 | 17,800 | 1,695 |
| 2022-06-15 | 1,696 | 1,705 | 1,671 | 1,679 | 17,000 | 1,679 |
| 2022-06-14 | 1,678 | 1,680 | 1,670 | 1,680 | 5,500 | 1,680 |
| 2022-06-13 | 1,675 | 1,680 | 1,675 | 1,680 | 5,300 | 1,680 |
| 2022-06-10 | 1,680 | 1,680 | 1,677 | 1,677 | 6,500 | 1,677 |
| 2022-06-09 | 1,680 | 1,680 | 1,675 | 1,680 | 5,800 | 1,680 |
| 2022-06-08 | 1,678 | 1,680 | 1,671 | 1,680 | 7,200 | 1,680 |
| 2022-06-07 | 1,663 | 1,678 | 1,658 | 1,678 | 7,200 | 1,678 |
| 2022-06-06 | 1,680 | 1,680 | 1,661 | 1,665 | 11,500 | 1,665 |
| 2022-06-03 | 1,679 | 1,680 | 1,664 | 1,680 | 5,600 | 1,680 |
| 2022-06-02 | 1,685 | 1,685 | 1,660 | 1,679 | 18,700 | 1,679 |
| 2022-06-01 | 1,671 | 1,684 | 1,660 | 1,683 | 11,500 | 1,683 |
| 2022-05-31 | 1,680 | 1,685 | 1,660 | 1,671 | 23,800 | 1,671 |
| 2022-05-30 | 1,779 | 1,779 | 1,673 | 1,685 | 105,600 | 1,685 |
| 2022-05-27 | 1,655 | 1,655 | 1,606 | 1,615 | 9,800 | 1,615 |
| 2022-05-26 | 1,673 | 1,673 | 1,617 | 1,653 | 29,000 | 1,653 |
| 2022-05-25 | 1,614 | 1,614 | 1,602 | 1,614 | 1,800 | 1,614 |
| 2022-05-24 | 1,601 | 1,610 | 1,601 | 1,610 | 2,200 | 1,610 |
| 2022-05-23 | 1,600 | 1,612 | 1,599 | 1,601 | 3,200 | 1,601 |
| 2022-05-20 | 1,596 | 1,597 | 1,593 | 1,597 | 1,100 | 1,597 |
| 2022-05-19 | 1,579 | 1,597 | 1,579 | 1,597 | 1,500 | 1,597 |
| 2022-05-18 | 1,575 | 1,590 | 1,568 | 1,581 | 10,400 | 1,581 |
| 2022-05-17 | 1,568 | 1,577 | 1,567 | 1,570 | 1,700 | 1,570 |
| 2022-05-16 | 1,580 | 1,580 | 1,570 | 1,571 | 3,300 | 1,571 |
| 2022-05-13 | 1,575 | 1,580 | 1,571 | 1,580 | 3,400 | 1,580 |
| 2022-05-12 | 1,587 | 1,590 | 1,576 | 1,580 | 2,400 | 1,580 |
| 2022-05-11 | 1,599 | 1,599 | 1,586 | 1,588 | 2,700 | 1,588 |
| 2022-05-10 | 1,594 | 1,599 | 1,581 | 1,599 | 2,000 | 1,599 |
| 2022-05-09 | 1,590 | 1,604 | 1,585 | 1,593 | 4,300 | 1,593 |
| 2022-05-06 | 1,608 | 1,617 | 1,566 | 1,585 | 6,100 | 1,585 |
| 2022-05-02 | 1,650 | 1,650 | 1,608 | 1,608 | 18,300 | 1,608 |
| 2022-04-28 | 1,529 | 1,813 | 1,529 | 1,684 | 67,300 | 1,684 |
| 2022-04-27 | 1,529 | 1,530 | 1,529 | 1,530 | 500 | 1,530 |
| 2022-04-26 | 1,540 | 1,540 | 1,530 | 1,530 | 2,500 | 1,530 |
| 2022-04-25 | 1,539 | 1,539 | 1,521 | 1,538 | 700 | 1,538 |
| 2022-04-22 | 1,529 | 1,539 | 1,527 | 1,539 | 1,300 | 1,539 |
| 2022-04-21 | 1,526 | 1,529 | 1,526 | 1,527 | 500 | 1,527 |
| 2022-04-20 | 1,529 | 1,529 | 1,527 | 1,527 | 300 | 1,527 |
| 2022-04-19 | 1,520 | 1,521 | 1,515 | 1,519 | 700 | 1,519 |
| 2022-04-18 | 1,523 | 1,523 | 1,520 | 1,520 | 1,000 | 1,520 |
| 2022-04-15 | 1,539 | 1,539 | 1,522 | 1,526 | 8,900 | 1,526 |
| 2022-04-14 | 1,512 | 1,525 | 1,508 | 1,525 | 1,600 | 1,525 |
| 2022-04-13 | 1,509 | 1,515 | 1,509 | 1,512 | 1,000 | 1,512 |
| 2022-04-12 | 1,505 | 1,510 | 1,501 | 1,510 | 1,900 | 1,510 |
| 2022-04-11 | 1,507 | 1,507 | 1,500 | 1,500 | 1,900 | 1,500 |
| 2022-04-08 | 1,507 | 1,513 | 1,502 | 1,507 | 1,700 | 1,507 |
| 2022-04-07 | 1,501 | 1,506 | 1,501 | 1,506 | 1,300 | 1,506 |
| 2022-04-06 | 1,500 | 1,505 | 1,500 | 1,502 | 1,000 | 1,502 |
| 2022-04-05 | 1,501 | 1,503 | 1,500 | 1,500 | 1,400 | 1,500 |
| 2022-04-04 | 1,506 | 1,507 | 1,499 | 1,501 | 1,100 | 1,501 |
| 2022-04-01 | 1,500 | 1,506 | 1,500 | 1,506 | 300 | 1,506 |
| 2022-03-31 | 1,497 | 1,508 | 1,497 | 1,508 | 1,400 | 1,508 |
| 2022-03-30 | 1,501 | 1,501 | 1,496 | 1,500 | 1,500 | 1,500 |
| 2022-03-29 | 1,497 | 1,500 | 1,491 | 1,494 | 1,900 | 1,494 |
| 2022-03-28 | 1,500 | 1,500 | 1,482 | 1,489 | 2,400 | 1,489 |
| 2022-03-25 | 1,480 | 1,481 | 1,480 | 1,481 | 400 | 1,481 |
| 2022-03-24 | 1,480 | 1,480 | 1,480 | 1,480 | 500 | 1,480 |
| 2022-03-23 | 1,481 | 1,489 | 1,478 | 1,480 | 1,900 | 1,480 |
| 2022-03-22 | 1,478 | 1,481 | 1,478 | 1,480 | 1,300 | 1,480 |
| 2022-03-18 | 1,480 | 1,480 | 1,476 | 1,479 | 1,400 | 1,479 |
| 2022-03-17 | 1,478 | 1,481 | 1,478 | 1,480 | 600 | 1,480 |
| 2022-03-16 | 1,483 | 1,483 | 1,478 | 1,478 | 2,700 | 1,478 |
| 2022-03-15 | 1,482 | 1,484 | 1,480 | 1,483 | 5,000 | 1,483 |
| 2022-03-14 | 1,488 | 1,488 | 1,482 | 1,486 | 1,400 | 1,486 |
| 2022-03-11 | 1,483 | 1,488 | 1,483 | 1,488 | 700 | 1,488 |
| 2022-03-10 | 1,493 | 1,493 | 1,481 | 1,483 | 2,300 | 1,483 |
| 2022-03-09 | 1,490 | 1,497 | 1,489 | 1,490 | 600 | 1,490 |
| 2022-03-08 | 1,484 | 1,501 | 1,484 | 1,490 | 900 | 1,490 |
| 2022-03-07 | 1,487 | 1,487 | 1,485 | 1,485 | 1,100 | 1,485 |
| 2022-03-04 | 1,483 | 1,490 | 1,483 | 1,487 | 900 | 1,487 |
| 2022-03-03 | 1,501 | 1,504 | 1,483 | 1,483 | 3,700 | 1,483 |
| 2022-03-02 | 1,500 | 1,501 | 1,495 | 1,501 | 1,200 | 1,501 |
| 2022-03-01 | 1,502 | 1,510 | 1,501 | 1,501 | 1,000 | 1,501 |
| 2022-02-28 | 1,502 | 1,502 | 1,497 | 1,497 | 1,600 | 1,497 |
| 2022-02-25 | 1,509 | 1,509 | 1,485 | 1,492 | 1,500 | 1,492 |
| 2022-02-24 | 1,509 | 1,509 | 1,486 | 1,493 | 7,500 | 1,493 |
| 2022-02-22 | 1,502 | 1,505 | 1,500 | 1,505 | 2,000 | 1,505 |
| 2022-02-21 | 1,508 | 1,508 | 1,500 | 1,505 | 1,200 | 1,505 |
| 2022-02-18 | 1,497 | 1,508 | 1,496 | 1,508 | 1,300 | 1,508 |
| 2022-02-17 | 1,502 | 1,510 | 1,498 | 1,499 | 1,400 | 1,499 |
| 2022-02-16 | 1,512 | 1,512 | 1,498 | 1,502 | 1,700 | 1,502 |
| 2022-02-15 | 1,517 | 1,517 | 1,504 | 1,504 | 1,800 | 1,504 |
| 2022-02-14 | 1,546 | 1,546 | 1,488 | 1,510 | 9,500 | 1,510 |
| 2022-02-10 | 1,499 | 1,510 | 1,494 | 1,506 | 4,900 | 1,506 |
| 2022-02-09 | 1,492 | 1,505 | 1,492 | 1,498 | 2,500 | 1,498 |
| 2022-02-08 | 1,510 | 1,510 | 1,488 | 1,491 | 4,300 | 1,491 |
| 2022-02-07 | 1,502 | 1,511 | 1,500 | 1,511 | 1,400 | 1,511 |
| 2022-02-04 | 1,501 | 1,506 | 1,501 | 1,502 | 1,900 | 1,502 |
| 2022-02-03 | 1,499 | 1,510 | 1,499 | 1,501 | 1,300 | 1,501 |
| 2022-02-02 | 1,512 | 1,512 | 1,498 | 1,498 | 2,500 | 1,498 |
| 2022-02-01 | 1,514 | 1,514 | 1,506 | 1,512 | 1,300 | 1,512 |
| 2022-01-31 | 1,514 | 1,514 | 1,503 | 1,511 | 1,500 | 1,511 |
| 2022-01-28 | 1,511 | 1,511 | 1,490 | 1,510 | 3,300 | 1,510 |
| 2022-01-27 | 1,528 | 1,528 | 1,507 | 1,516 | 2,400 | 1,516 |
| 2022-01-26 | 1,530 | 1,530 | 1,506 | 1,518 | 3,000 | 1,518 |
| 2022-01-25 | 1,506 | 1,529 | 1,505 | 1,527 | 2,100 | 1,527 |
| 2022-01-24 | 1,521 | 1,522 | 1,508 | 1,518 | 3,200 | 1,518 |
| 2022-01-21 | 1,516 | 1,521 | 1,496 | 1,508 | 5,300 | 1,508 |
| 2022-01-20 | 1,514 | 1,529 | 1,514 | 1,516 | 1,300 | 1,516 |
| 2022-01-19 | 1,521 | 1,526 | 1,512 | 1,515 | 1,300 | 1,515 |
| 2022-01-18 | 1,521 | 1,546 | 1,517 | 1,521 | 2,600 | 1,521 |
| 2022-01-17 | 1,529 | 1,529 | 1,520 | 1,521 | 2,400 | 1,521 |
| 2022-01-14 | 1,522 | 1,525 | 1,511 | 1,520 | 2,900 | 1,520 |
| 2022-01-13 | 1,516 | 1,520 | 1,513 | 1,520 | 2,000 | 1,520 |
| 2022-01-12 | 1,503 | 1,511 | 1,500 | 1,511 | 6,200 | 1,511 |
| 2022-01-11 | 1,501 | 1,506 | 1,501 | 1,503 | 2,400 | 1,503 |
| 2022-01-07 | 1,522 | 1,525 | 1,500 | 1,500 | 4,600 | 1,500 |
| 2022-01-06 | 1,540 | 1,540 | 1,522 | 1,525 | 5,600 | 1,525 |
| 2022-01-05 | 1,568 | 1,568 | 1,534 | 1,547 | 6,700 | 1,547 |
| 2022-01-04 | 1,581 | 1,581 | 1,552 | 1,568 | 5,200 | 1,568 |
分割・併合履歴 ： [2019-06-26]1株→2株 [2017-06-28]1株→0.2株 [1987-12-24]1株→1.1株
