2216 カンロ(株) の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-04-16 | 1,481 | 1,482 | 1,478 | 1,478 | 1,900 | 1,478 |
2021-04-15 | 1,490 | 1,490 | 1,480 | 1,480 | 10,100 | 1,480 |
2021-04-14 | 1,495 | 1,500 | 1,492 | 1,492 | 5,400 | 1,492 |
2021-04-13 | 1,490 | 1,495 | 1,490 | 1,495 | 2,400 | 1,495 |
2021-04-12 | 1,487 | 1,497 | 1,487 | 1,490 | 3,200 | 1,490 |
2021-04-09 | 1,487 | 1,490 | 1,487 | 1,487 | 1,000 | 1,487 |
2021-04-08 | 1,487 | 1,489 | 1,486 | 1,487 | 1,800 | 1,487 |
2021-04-07 | 1,482 | 1,487 | 1,481 | 1,487 | 2,300 | 1,487 |
2021-04-06 | 1,484 | 1,484 | 1,480 | 1,482 | 1,300 | 1,482 |
2021-04-05 | 1,477 | 1,484 | 1,477 | 1,479 | 2,100 | 1,479 |
2021-04-02 | 1,479 | 1,483 | 1,476 | 1,476 | 3,300 | 1,476 |
2021-04-01 | 1,479 | 1,480 | 1,479 | 1,479 | 500 | 1,479 |
2021-03-31 | 1,478 | 1,478 | 1,474 | 1,478 | 1,300 | 1,478 |
2021-03-30 | 1,473 | 1,479 | 1,473 | 1,473 | 1,400 | 1,473 |
2021-03-29 | 1,474 | 1,479 | 1,473 | 1,473 | 1,900 | 1,473 |
2021-03-26 | 1,481 | 1,481 | 1,473 | 1,474 | 2,400 | 1,474 |
2021-03-25 | 1,470 | 1,475 | 1,470 | 1,472 | 1,800 | 1,472 |
2021-03-24 | 1,478 | 1,478 | 1,470 | 1,474 | 3,400 | 1,474 |
2021-03-23 | 1,480 | 1,480 | 1,471 | 1,477 | 4,100 | 1,477 |
2021-03-22 | 1,485 | 1,485 | 1,476 | 1,478 | 4,800 | 1,478 |
2021-03-19 | 1,480 | 1,484 | 1,478 | 1,484 | 1,200 | 1,484 |
2021-03-18 | 1,485 | 1,485 | 1,477 | 1,478 | 6,400 | 1,478 |
2021-03-17 | 1,482 | 1,484 | 1,480 | 1,484 | 1,200 | 1,484 |
2021-03-16 | 1,484 | 1,486 | 1,481 | 1,482 | 2,200 | 1,482 |
2021-03-15 | 1,485 | 1,487 | 1,481 | 1,484 | 3,800 | 1,484 |
2021-03-12 | 1,484 | 1,490 | 1,484 | 1,490 | 1,600 | 1,490 |
2021-03-11 | 1,485 | 1,487 | 1,483 | 1,483 | 900 | 1,483 |
2021-03-10 | 1,477 | 1,488 | 1,475 | 1,485 | 1,600 | 1,485 |
2021-03-09 | 1,469 | 1,476 | 1,468 | 1,470 | 2,100 | 1,470 |
2021-03-08 | 1,472 | 1,474 | 1,467 | 1,468 | 800 | 1,468 |
2021-03-05 | 1,460 | 1,466 | 1,460 | 1,466 | 800 | 1,466 |
2021-03-04 | 1,462 | 1,468 | 1,461 | 1,461 | 3,400 | 1,461 |
2021-03-03 | 1,473 | 1,473 | 1,462 | 1,463 | 700 | 1,463 |
2021-03-02 | 1,470 | 1,479 | 1,460 | 1,460 | 4,900 | 1,460 |
2021-03-01 | 1,466 | 1,488 | 1,463 | 1,488 | 3,900 | 1,488 |
2021-02-26 | 1,497 | 1,590 | 1,457 | 1,457 | 35,000 | 1,457 |
2021-02-25 | 1,500 | 1,500 | 1,491 | 1,492 | 2,600 | 1,492 |
2021-02-24 | 1,498 | 1,498 | 1,490 | 1,495 | 2,000 | 1,495 |
2021-02-22 | 1,492 | 1,498 | 1,490 | 1,497 | 1,900 | 1,497 |
2021-02-19 | 1,490 | 1,490 | 1,484 | 1,484 | 3,400 | 1,484 |
2021-02-18 | 1,491 | 1,499 | 1,487 | 1,487 | 3,400 | 1,487 |
2021-02-17 | 1,490 | 1,493 | 1,490 | 1,490 | 1,700 | 1,490 |
2021-02-16 | 1,491 | 1,495 | 1,486 | 1,486 | 4,600 | 1,486 |
2021-02-15 | 1,492 | 1,495 | 1,490 | 1,490 | 5,600 | 1,490 |
2021-02-12 | 1,497 | 1,500 | 1,495 | 1,499 | 5,200 | 1,499 |
2021-02-10 | 1,498 | 1,500 | 1,496 | 1,496 | 4,500 | 1,496 |
2021-02-09 | 1,498 | 1,499 | 1,495 | 1,495 | 2,400 | 1,495 |
2021-02-08 | 1,500 | 1,501 | 1,491 | 1,497 | 3,800 | 1,497 |
2021-02-05 | 1,497 | 1,500 | 1,495 | 1,495 | 3,400 | 1,495 |
2021-02-04 | 1,494 | 1,500 | 1,491 | 1,499 | 4,400 | 1,499 |
2021-02-03 | 1,495 | 1,498 | 1,491 | 1,495 | 1,800 | 1,495 |
2021-02-02 | 1,500 | 1,503 | 1,495 | 1,496 | 1,900 | 1,496 |
2021-02-01 | 1,500 | 1,502 | 1,491 | 1,500 | 800 | 1,500 |
2021-01-29 | 1,489 | 1,500 | 1,489 | 1,499 | 2,000 | 1,499 |
2021-01-28 | 1,505 | 1,505 | 1,491 | 1,491 | 1,800 | 1,491 |
2021-01-27 | 1,500 | 1,500 | 1,490 | 1,495 | 800 | 1,495 |
2021-01-26 | 1,505 | 1,505 | 1,493 | 1,493 | 2,000 | 1,493 |
2021-01-25 | 1,492 | 1,495 | 1,488 | 1,490 | 1,200 | 1,490 |
2021-01-22 | 1,491 | 1,502 | 1,491 | 1,491 | 1,800 | 1,491 |
2021-01-21 | 1,492 | 1,492 | 1,483 | 1,491 | 1,700 | 1,491 |
2021-01-20 | 1,484 | 1,492 | 1,481 | 1,492 | 1,700 | 1,492 |
2021-01-19 | 1,484 | 1,490 | 1,484 | 1,485 | 1,300 | 1,485 |
2021-01-18 | 1,493 | 1,493 | 1,484 | 1,484 | 1,300 | 1,484 |
2021-01-15 | 1,499 | 1,499 | 1,488 | 1,488 | 3,400 | 1,488 |
2021-01-14 | 1,487 | 1,499 | 1,487 | 1,494 | 3,000 | 1,494 |
2021-01-13 | 1,492 | 1,500 | 1,491 | 1,491 | 1,400 | 1,491 |
2021-01-12 | 1,500 | 1,503 | 1,488 | 1,491 | 3,100 | 1,491 |
2021-01-08 | 1,488 | 1,495 | 1,480 | 1,495 | 3,200 | 1,495 |
2021-01-07 | 1,481 | 1,488 | 1,481 | 1,481 | 3,100 | 1,481 |
2021-01-06 | 1,480 | 1,490 | 1,480 | 1,487 | 2,500 | 1,487 |
2021-01-05 | 1,489 | 1,489 | 1,480 | 1,485 | 2,700 | 1,485 |
2021-01-04 | 1,500 | 1,503 | 1,485 | 1,492 | 4,300 | 1,492 |
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