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
2021-09-24	1,514	1,520	1,511	1,518	4,300	1,518
2021-09-22	1,510	1,514	1,510	1,510	1,100	1,510
2021-09-21	1,518	1,518	1,511	1,513	2,400	1,513
2021-09-17	1,516	1,522	1,516	1,520	1,300	1,520
2021-09-16	1,518	1,524	1,516	1,516	2,200	1,516
2021-09-15	1,517	1,522	1,513	1,515	9,900	1,515
2021-09-14	1,512	1,523	1,512	1,517	4,100	1,517
2021-09-13	1,507	1,513	1,504	1,510	4,100	1,510
2021-09-10	1,502	1,507	1,501	1,507	1,800	1,507
2021-09-09	1,500	1,502	1,500	1,502	3,200	1,502
2021-09-08	1,498	1,500	1,495	1,500	4,000	1,500
2021-09-07	1,491	1,497	1,491	1,497	2,500	1,497
2021-09-06	1,487	1,495	1,486	1,491	3,100	1,491
2021-09-03	1,482	1,488	1,482	1,487	700	1,487
2021-09-02	1,485	1,490	1,482	1,482	1,800	1,482
2021-09-01	1,485	1,488	1,484	1,485	1,500	1,485
2021-08-31	1,480	1,485	1,478	1,483	1,500	1,483
2021-08-30	1,476	1,480	1,476	1,478	4,300	1,478
2021-08-27	1,476	1,476	1,473	1,476	1,400	1,476
2021-08-26	1,478	1,478	1,469	1,474	2,400	1,474
2021-08-25	1,470	1,471	1,468	1,471	2,300	1,471
2021-08-24	1,466	1,470	1,465	1,466	1,300	1,466
2021-08-23	1,465	1,470	1,465	1,466	1,200	1,466
2021-08-20	1,465	1,467	1,460	1,464	2,900	1,464
2021-08-19	1,470	1,472	1,466	1,467	900	1,467
2021-08-18	1,469	1,472	1,469	1,471	800	1,471
2021-08-17	1,463	1,475	1,463	1,469	1,800	1,469
2021-08-16	1,474	1,474	1,455	1,465	8,500	1,465
2021-08-13	1,471	1,474	1,471	1,474	1,100	1,474
2021-08-12	1,471	1,471	1,471	1,471	600	1,471
2021-08-11	1,469	1,472	1,469	1,472	1,300	1,472
2021-08-10	1,472	1,472	1,468	1,469	2,800	1,469
2021-08-06	1,469	1,477	1,469	1,472	800	1,472
2021-08-05	1,470	1,481	1,468	1,471	6,300	1,471
2021-08-04	1,471	1,471	1,470	1,470	1,600	1,470
2021-08-03	1,470	1,473	1,470	1,471	500	1,471
2021-08-02	1,469	1,470	1,469	1,470	500	1,470
2021-07-30	1,470	1,473	1,468	1,470	2,800	1,470
2021-07-29	1,471	1,471	1,470	1,470	800	1,470
2021-07-28	1,475	1,475	1,470	1,471	2,100	1,471
2021-07-27	1,477	1,478	1,471	1,471	2,300	1,471
2021-07-26	1,483	1,483	1,474	1,478	2,400	1,478
2021-07-21	1,474	1,477	1,472	1,475	700	1,475
2021-07-20	1,471	1,474	1,470	1,474	500	1,474
2021-07-19	1,480	1,480	1,469	1,471	3,200	1,471
2021-07-16	1,479	1,484	1,479	1,480	1,100	1,480
2021-07-15	1,486	1,486	1,480	1,484	1,800	1,484
2021-07-14	1,476	1,489	1,476	1,484	2,300	1,484
2021-07-13	1,474	1,481	1,474	1,481	900	1,481
2021-07-12	1,491	1,491	1,473	1,478	2,300	1,478
2021-07-09	1,471	1,472	1,470	1,472	1,900	1,472
2021-07-08	1,472	1,475	1,471	1,471	900	1,471
2021-07-07	1,476	1,476	1,472	1,472	1,400	1,472
2021-07-06	1,473	1,477	1,473	1,476	400	1,476
2021-07-05	1,482	1,484	1,472	1,473	3,200	1,473
2021-07-02	1,479	1,480	1,477	1,479	1,800	1,479
2021-07-01	1,474	1,480	1,473	1,473	2,300	1,473
2021-06-30	1,473	1,479	1,473	1,476	1,200	1,476
2021-06-29	1,480	1,480	1,474	1,479	1,200	1,479
2021-06-28	1,498	1,498	1,480	1,483	4,000	1,483
2021-06-25	1,477	1,487	1,477	1,487	2,900	1,487
2021-06-24	1,480	1,513	1,473	1,482	18,600	1,482
2021-06-23	1,482	1,485	1,480	1,480	1,000	1,480
2021-06-22	1,482	1,489	1,482	1,483	1,000	1,483
2021-06-21	1,481	1,485	1,480	1,480	1,700	1,480
2021-06-18	1,489	1,490	1,482	1,488	2,200	1,488
2021-06-17	1,497	1,497	1,489	1,489	1,000	1,489
2021-06-16	1,496	1,496	1,490	1,495	500	1,495
2021-06-15	1,499	1,499	1,496	1,496	2,100	1,496
2021-06-14	1,495	1,496	1,489	1,496	2,600	1,496
2021-06-11	1,482	1,490	1,482	1,490	1,300	1,490
2021-06-10	1,482	1,483	1,482	1,482	600	1,482
2021-06-09	1,484	1,485	1,482	1,482	800	1,482
2021-06-08	1,478	1,484	1,478	1,484	1,000	1,484
2021-06-07	1,481	1,481	1,480	1,480	1,100	1,480
2021-06-04	1,475	1,481	1,475	1,481	1,000	1,481
2021-06-03	1,475	1,479	1,474	1,479	1,900	1,479
2021-06-02	1,480	1,480	1,475	1,477	1,600	1,477
2021-06-01	1,472	1,478	1,472	1,478	500	1,478
2021-05-31	1,475	1,478	1,472	1,477	800	1,477
2021-05-28	1,477	1,479	1,476	1,477	600	1,477
2021-05-27	1,481	1,481	1,477	1,477	500	1,477
2021-05-26	1,483	1,483	1,473	1,483	4,300	1,483
2021-05-25	1,477	1,479	1,475	1,479	600	1,479
2021-05-24	1,472	1,477	1,471	1,477	600	1,477
2021-05-21	1,475	1,478	1,472	1,472	2,000	1,472
2021-05-20	1,480	1,484	1,476	1,482	2,500	1,482
2021-05-19	1,475	1,479	1,472	1,477	900	1,477
2021-05-18	1,468	1,484	1,467	1,479	1,700	1,479
2021-05-17	1,480	1,482	1,469	1,469	3,800	1,469
2021-05-14	1,468	1,479	1,468	1,479	3,900	1,479
2021-05-13	1,470	1,475	1,468	1,473	1,000	1,473
2021-05-12	1,468	1,475	1,468	1,475	1,300	1,475
2021-05-11	1,471	1,471	1,465	1,470	1,700	1,470
2021-05-10	1,464	1,474	1,462	1,474	2,700	1,474
2021-05-07	1,467	1,470	1,464	1,464	3,500	1,464
2021-05-06	1,467	1,469	1,465	1,465	2,300	1,465
2021-04-30	1,467	1,470	1,466	1,467	1,200	1,467
2021-04-28	1,470	1,479	1,466	1,466	4,900	1,466
2021-04-27	1,479	1,485	1,470	1,470	4,600	1,470
2021-04-26	1,488	1,488	1,477	1,480	2,300	1,480
2021-04-23	1,476	1,485	1,476	1,481	1,400	1,481
2021-04-22	1,476	1,487	1,476	1,476	1,700	1,476
2021-04-21	1,480	1,480	1,476	1,476	2,500	1,476
2021-04-20	1,476	1,485	1,476	1,481	1,000	1,481
2021-04-19	1,478	1,482	1,477	1,477	900	1,477
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