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
2022-06-241,7101,7501,7101,71712,2001,717
2022-06-231,7001,7051,6951,7055,0001,705
2022-06-221,6821,6951,6811,6943,6001,694
2022-06-211,6801,6991,6801,6814,3001,681
2022-06-201,6991,7071,6751,6778,5001,677
2022-06-171,6801,6971,6751,6958,0001,695
2022-06-161,6801,7001,6751,69517,8001,695
2022-06-151,6961,7051,6711,67917,0001,679
2022-06-141,6781,6801,6701,6805,5001,680
2022-06-131,6751,6801,6751,6805,3001,680
2022-06-101,6801,6801,6771,6776,5001,677
2022-06-091,6801,6801,6751,6805,8001,680
2022-06-081,6781,6801,6711,6807,2001,680
2022-06-071,6631,6781,6581,6787,2001,678
2022-06-061,6801,6801,6611,66511,5001,665
2022-06-031,6791,6801,6641,6805,6001,680
2022-06-021,6851,6851,6601,67918,7001,679
2022-06-011,6711,6841,6601,68311,5001,683
2022-05-311,6801,6851,6601,67123,8001,671
2022-05-301,7791,7791,6731,685105,6001,685
2022-05-271,6551,6551,6061,6159,8001,615
2022-05-261,6731,6731,6171,65329,0001,653
2022-05-251,6141,6141,6021,6141,8001,614
2022-05-241,6011,6101,6011,6102,2001,610
2022-05-231,6001,6121,5991,6013,2001,601
2022-05-201,5961,5971,5931,5971,1001,597
2022-05-191,5791,5971,5791,5971,5001,597
2022-05-181,5751,5901,5681,58110,4001,581
2022-05-171,5681,5771,5671,5701,7001,570
2022-05-161,5801,5801,5701,5713,3001,571
2022-05-131,5751,5801,5711,5803,4001,580
2022-05-121,5871,5901,5761,5802,4001,580
2022-05-111,5991,5991,5861,5882,7001,588
2022-05-101,5941,5991,5811,5992,0001,599
2022-05-091,5901,6041,5851,5934,3001,593
2022-05-061,6081,6171,5661,5856,1001,585
2022-05-021,6501,6501,6081,60818,3001,608
2022-04-281,5291,8131,5291,68467,3001,684
2022-04-271,5291,5301,5291,5305001,530
2022-04-261,5401,5401,5301,5302,5001,530
2022-04-251,5391,5391,5211,5387001,538
2022-04-221,5291,5391,5271,5391,3001,539
2022-04-211,5261,5291,5261,5275001,527
2022-04-201,5291,5291,5271,5273001,527
2022-04-191,5201,5211,5151,5197001,519
2022-04-181,5231,5231,5201,5201,0001,520
2022-04-151,5391,5391,5221,5268,9001,526
2022-04-141,5121,5251,5081,5251,6001,525
2022-04-131,5091,5151,5091,5121,0001,512
2022-04-121,5051,5101,5011,5101,9001,510
2022-04-111,5071,5071,5001,5001,9001,500
2022-04-081,5071,5131,5021,5071,7001,507
2022-04-071,5011,5061,5011,5061,3001,506
2022-04-061,5001,5051,5001,5021,0001,502
2022-04-051,5011,5031,5001,5001,4001,500
2022-04-041,5061,5071,4991,5011,1001,501
2022-04-011,5001,5061,5001,5063001,506
2022-03-311,4971,5081,4971,5081,4001,508
2022-03-301,5011,5011,4961,5001,5001,500
2022-03-291,4971,5001,4911,4941,9001,494
2022-03-281,5001,5001,4821,4892,4001,489
2022-03-251,4801,4811,4801,4814001,481
2022-03-241,4801,4801,4801,4805001,480
2022-03-231,4811,4891,4781,4801,9001,480
2022-03-221,4781,4811,4781,4801,3001,480
2022-03-181,4801,4801,4761,4791,4001,479
2022-03-171,4781,4811,4781,4806001,480
2022-03-161,4831,4831,4781,4782,7001,478
2022-03-151,4821,4841,4801,4835,0001,483
2022-03-141,4881,4881,4821,4861,4001,486
2022-03-111,4831,4881,4831,4887001,488
2022-03-101,4931,4931,4811,4832,3001,483
2022-03-091,4901,4971,4891,4906001,490
2022-03-081,4841,5011,4841,4909001,490
2022-03-071,4871,4871,4851,4851,1001,485
2022-03-041,4831,4901,4831,4879001,487
2022-03-031,5011,5041,4831,4833,7001,483
2022-03-021,5001,5011,4951,5011,2001,501
2022-03-011,5021,5101,5011,5011,0001,501
2022-02-281,5021,5021,4971,4971,6001,497
2022-02-251,5091,5091,4851,4921,5001,492
2022-02-241,5091,5091,4861,4937,5001,493
2022-02-221,5021,5051,5001,5052,0001,505
2022-02-211,5081,5081,5001,5051,2001,505
2022-02-181,4971,5081,4961,5081,3001,508
2022-02-171,5021,5101,4981,4991,4001,499
2022-02-161,5121,5121,4981,5021,7001,502
2022-02-151,5171,5171,5041,5041,8001,504
2022-02-141,5461,5461,4881,5109,5001,510
2022-02-101,4991,5101,4941,5064,9001,506
2022-02-091,4921,5051,4921,4982,5001,498
2022-02-081,5101,5101,4881,4914,3001,491
2022-02-071,5021,5111,5001,5111,4001,511
2022-02-041,5011,5061,5011,5021,9001,502
2022-02-031,4991,5101,4991,5011,3001,501
2022-02-021,5121,5121,4981,4982,5001,498
2022-02-011,5141,5141,5061,5121,3001,512
2022-01-311,5141,5141,5031,5111,5001,511
2022-01-281,5111,5111,4901,5103,3001,510
2022-01-271,5281,5281,5071,5162,4001,516
2022-01-261,5301,5301,5061,5183,0001,518
2022-01-251,5061,5291,5051,5272,1001,527
2022-01-241,5211,5221,5081,5183,2001,518
2022-01-211,5161,5211,4961,5085,3001,508
2022-01-201,5141,5291,5141,5161,3001,516
2022-01-191,5211,5261,5121,5151,3001,515
2022-01-181,5211,5461,5171,5212,6001,521
2022-01-171,5291,5291,5201,5212,4001,521
2022-01-141,5221,5251,5111,5202,9001,520
2022-01-131,5161,5201,5131,5202,0001,520
2022-01-121,5031,5111,5001,5116,2001,511
2022-01-111,5011,5061,5011,5032,4001,503
2022-01-071,5221,5251,5001,5004,6001,500
2022-01-061,5401,5401,5221,5255,6001,525
2022-01-051,5681,5681,5341,5476,7001,547
2022-01-041,5811,5811,5521,5685,2001,568

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