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
2023-06-081,8991,9091,8631,89634,3001,896
2023-06-071,9071,9221,8671,89932,4001,899
2023-06-061,9111,9401,9001,90635,0001,906
2023-06-051,8301,9471,8301,93572,3001,935
2023-06-021,8611,8681,8111,82255,1001,822
2023-06-011,8881,8881,8651,86931,6001,869
2023-05-311,9121,9161,8761,88928,6001,889
2023-05-301,8741,9161,8581,91637,2001,916
2023-05-291,8701,9201,8561,88566,5001,885
2023-05-261,7851,8201,7591,81856,1001,818
2023-05-251,7891,8281,7771,79228,2001,792
2023-05-241,7691,8121,7691,79233,7001,792
2023-05-231,7941,8121,7351,77267,0001,772
2023-05-221,7901,8161,7621,77943,3001,779
2023-05-191,8341,8381,7901,82680,8001,826
2023-05-181,7371,8611,7321,838160,5001,838
2023-05-171,6261,7101,6161,70484,1001,704
2023-05-161,6671,6741,6141,62069,1001,620
2023-05-151,6851,6941,6541,66553,2001,665
2023-05-121,6911,7071,6451,68751,8001,687
2023-05-111,6871,7101,6631,70077,9001,700
2023-05-101,6391,7141,6301,655114,6001,655
2023-05-091,6311,6601,6131,61695,9001,616
2023-05-081,5251,6701,5251,631235,4001,631
2023-05-021,5231,5551,4951,50599,2001,505
2023-05-011,4301,5751,4031,551288,5001,551
2023-04-281,2501,4621,2321,425569,6001,425
2023-04-271,2251,2401,2231,24018,0001,240
2023-04-261,2371,2371,2211,22321,4001,223
2023-04-251,2461,2461,2251,23426,4001,234
2023-04-241,2571,2571,2161,22750,9001,227
2023-04-211,2351,2531,2351,24929,6001,249
2023-04-201,2321,2381,2291,2359,3001,235
2023-04-191,2291,2391,2281,23413,5001,234
2023-04-181,2201,2401,2191,22819,6001,228
2023-04-171,2491,2491,2121,22162,0001,221
2023-04-141,2501,2531,2321,24133,1001,241
2023-04-131,2251,2401,2121,24031,4001,240
2023-04-121,2121,2211,2101,22117,7001,221
2023-04-111,2081,2161,2031,21216,5001,212
2023-04-101,2001,2101,2001,20819,8001,208
2023-04-071,1951,2021,1941,2003,1001,200
2023-04-061,2031,2091,1921,1959,7001,195
2023-04-051,2031,2131,1891,21311,5001,213
2023-04-041,2001,2101,1901,20311,9001,203
2023-04-031,2161,2221,1921,20017,4001,200
2023-03-311,2121,2231,2071,21222,9001,212
2023-03-301,2031,2041,1871,20415,3001,204
2023-03-291,1981,2001,1811,19321,6001,193
2023-03-281,2131,2131,1701,17026,8001,170
2023-03-271,1701,2141,1671,21447,3001,214
2023-03-241,1661,1671,1541,16711,8001,167
2023-03-231,1501,1601,1401,16012,3001,160
2023-03-221,1671,1671,1381,14421,3001,144
2023-03-201,1721,1721,1541,16715,1001,167
2023-03-171,1321,1571,1321,1559,6001,155
2023-03-161,1311,1341,1201,13210,0001,132
2023-03-151,1251,1441,1251,1426,7001,142
2023-03-141,1411,1411,1121,12516,0001,125
2023-03-131,1431,1431,1361,1419,9001,141
2023-03-101,1581,1581,1411,14913,6001,149
2023-03-091,1651,1651,1561,16110,3001,161
2023-03-081,1621,1651,1561,16213,1001,162
2023-03-071,1621,1671,1551,1628,2001,162
2023-03-061,1711,1711,1531,16211,7001,162
2023-03-031,1581,1631,1491,15211,1001,152
2023-03-021,1501,1661,1421,16413,8001,164
2023-03-011,1421,1461,1361,13911,1001,139
2023-02-281,1701,1701,1501,15011,5001,150
2023-02-271,1521,1741,1501,17026,4001,170
2023-02-241,1401,1531,1351,15318,7001,153
2023-02-221,1341,1381,1241,1336,8001,133
2023-02-211,1501,1701,1361,13619,0001,136
2023-02-201,1311,1471,1301,14722,3001,147
2023-02-171,1081,1441,1081,11434,5001,114
2023-02-161,1051,1151,0901,09820,7001,098
2023-02-151,1091,1101,0971,1008,7001,100
2023-02-141,1061,1151,1011,1036,9001,103
2023-02-131,1001,1181,0801,11021,5001,110
2023-02-101,1161,1161,0961,10314,2001,103
2023-02-091,0801,1251,0751,11752,3001,117
2023-02-081,1151,1151,0801,08365,3001,083
2023-02-071,1711,2301,1001,127318,9001,127
2023-02-061,1231,1411,1181,14119,9001,141
2023-02-031,1041,1231,1041,12318,2001,123
2023-02-021,1211,1211,1031,11525,0001,115
2023-02-011,1351,1351,1211,12213,2001,122
2023-01-311,1301,1391,1261,13913,5001,139
2023-01-301,1261,1361,1241,13415,6001,134
2023-01-271,1571,1571,1251,13116,8001,131
2023-01-261,1551,1621,1481,15011,2001,150
2023-01-251,1511,1681,1461,15424,2001,154
2023-01-241,1621,1641,1411,14434,7001,144
2023-01-231,1471,1731,1431,16276,2001,162
2023-01-201,1321,1321,1061,11727,6001,117
2023-01-191,0811,1321,0771,12371,9001,123
2023-01-181,0871,0871,0601,07918,6001,079
2023-01-171,0651,0801,0591,07814,7001,078
2023-01-161,0841,0851,0511,05619,6001,056
2023-01-131,0921,1001,0741,08417,6001,084
2023-01-121,1401,1431,0601,10043,0001,100
2023-01-111,1351,1351,1221,12926,8001,129
2023-01-101,1121,1411,1081,11959,1001,119
2023-01-061,0401,1081,0361,09870,0001,098
2023-01-051,0801,0801,0461,05358,0001,053
2023-01-041,0751,0941,0681,08960,1001,089

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