2216 カンロ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-02-03	1,104	1,123	1,104	1,123	18,200	1,123
2023-02-02	1,121	1,121	1,103	1,115	25,000	1,115
2023-02-01	1,135	1,135	1,121	1,122	13,200	1,122
2023-01-31	1,130	1,139	1,126	1,139	13,500	1,139
2023-01-30	1,126	1,136	1,124	1,134	15,600	1,134
2023-01-27	1,157	1,157	1,125	1,131	16,800	1,131
2023-01-26	1,155	1,162	1,148	1,150	11,200	1,150
2023-01-25	1,151	1,168	1,146	1,154	24,200	1,154
2023-01-24	1,162	1,164	1,141	1,144	34,700	1,144
2023-01-23	1,147	1,173	1,143	1,162	76,200	1,162
2023-01-20	1,132	1,132	1,106	1,117	27,600	1,117
2023-01-19	1,081	1,132	1,077	1,123	71,900	1,123
2023-01-18	1,087	1,087	1,060	1,079	18,600	1,079
2023-01-17	1,065	1,080	1,059	1,078	14,700	1,078
2023-01-16	1,084	1,085	1,051	1,056	19,600	1,056
2023-01-13	1,092	1,100	1,074	1,084	17,600	1,084
2023-01-12	1,140	1,143	1,060	1,100	43,000	1,100
2023-01-11	1,135	1,135	1,122	1,129	26,800	1,129
2023-01-10	1,112	1,141	1,108	1,119	59,100	1,119
2023-01-06	1,040	1,108	1,036	1,098	70,000	1,098
2023-01-05	1,080	1,080	1,046	1,053	58,000	1,053
2023-01-04	1,075	1,094	1,068	1,089	60,100	1,089

分割・併合履歴： [2022-06-29]1株→2株 [2019-06-26]1株→2株 [2017-06-28]1株→0.2株 [1987-12-24]1株→1.1株