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
2021-04-161,4811,4821,4781,4781,9001,478
2021-04-151,4901,4901,4801,48010,1001,480
2021-04-141,4951,5001,4921,4925,4001,492
2021-04-131,4901,4951,4901,4952,4001,495
2021-04-121,4871,4971,4871,4903,2001,490
2021-04-091,4871,4901,4871,4871,0001,487
2021-04-081,4871,4891,4861,4871,8001,487
2021-04-071,4821,4871,4811,4872,3001,487
2021-04-061,4841,4841,4801,4821,3001,482
2021-04-051,4771,4841,4771,4792,1001,479
2021-04-021,4791,4831,4761,4763,3001,476
2021-04-011,4791,4801,4791,4795001,479
2021-03-311,4781,4781,4741,4781,3001,478
2021-03-301,4731,4791,4731,4731,4001,473
2021-03-291,4741,4791,4731,4731,9001,473
2021-03-261,4811,4811,4731,4742,4001,474
2021-03-251,4701,4751,4701,4721,8001,472
2021-03-241,4781,4781,4701,4743,4001,474
2021-03-231,4801,4801,4711,4774,1001,477
2021-03-221,4851,4851,4761,4784,8001,478
2021-03-191,4801,4841,4781,4841,2001,484
2021-03-181,4851,4851,4771,4786,4001,478
2021-03-171,4821,4841,4801,4841,2001,484
2021-03-161,4841,4861,4811,4822,2001,482
2021-03-151,4851,4871,4811,4843,8001,484
2021-03-121,4841,4901,4841,4901,6001,490
2021-03-111,4851,4871,4831,4839001,483
2021-03-101,4771,4881,4751,4851,6001,485
2021-03-091,4691,4761,4681,4702,1001,470
2021-03-081,4721,4741,4671,4688001,468
2021-03-051,4601,4661,4601,4668001,466
2021-03-041,4621,4681,4611,4613,4001,461
2021-03-031,4731,4731,4621,4637001,463
2021-03-021,4701,4791,4601,4604,9001,460
2021-03-011,4661,4881,4631,4883,9001,488
2021-02-261,4971,5901,4571,45735,0001,457
2021-02-251,5001,5001,4911,4922,6001,492
2021-02-241,4981,4981,4901,4952,0001,495
2021-02-221,4921,4981,4901,4971,9001,497
2021-02-191,4901,4901,4841,4843,4001,484
2021-02-181,4911,4991,4871,4873,4001,487
2021-02-171,4901,4931,4901,4901,7001,490
2021-02-161,4911,4951,4861,4864,6001,486
2021-02-151,4921,4951,4901,4905,6001,490
2021-02-121,4971,5001,4951,4995,2001,499
2021-02-101,4981,5001,4961,4964,5001,496
2021-02-091,4981,4991,4951,4952,4001,495
2021-02-081,5001,5011,4911,4973,8001,497
2021-02-051,4971,5001,4951,4953,4001,495
2021-02-041,4941,5001,4911,4994,4001,499
2021-02-031,4951,4981,4911,4951,8001,495
2021-02-021,5001,5031,4951,4961,9001,496
2021-02-011,5001,5021,4911,5008001,500
2021-01-291,4891,5001,4891,4992,0001,499
2021-01-281,5051,5051,4911,4911,8001,491
2021-01-271,5001,5001,4901,4958001,495
2021-01-261,5051,5051,4931,4932,0001,493
2021-01-251,4921,4951,4881,4901,2001,490
2021-01-221,4911,5021,4911,4911,8001,491
2021-01-211,4921,4921,4831,4911,7001,491
2021-01-201,4841,4921,4811,4921,7001,492
2021-01-191,4841,4901,4841,4851,3001,485
2021-01-181,4931,4931,4841,4841,3001,484
2021-01-151,4991,4991,4881,4883,4001,488
2021-01-141,4871,4991,4871,4943,0001,494
2021-01-131,4921,5001,4911,4911,4001,491
2021-01-121,5001,5031,4881,4913,1001,491
2021-01-081,4881,4951,4801,4953,2001,495
2021-01-071,4811,4881,4811,4813,1001,481
2021-01-061,4801,4901,4801,4872,5001,487
2021-01-051,4891,4891,4801,4852,7001,485
2021-01-041,5001,5031,4851,4924,3001,492

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