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
2022-09-2889089088188223,200882
2022-09-278918918788819,800881
2022-09-2689789988489314,400893
2022-09-2288689187588913,100889
2022-09-2189089087788611,800886
2022-09-2090090088589114,000891
2022-09-1690190188889111,600891
2022-09-1590290289390130,100901
2022-09-1488989387588527,100885
2022-09-1389189888789023,600890
2022-09-128908918888884,200888
2022-09-098908918858879,700887
2022-09-088888948838888,900888
2022-09-078908908808838,200883
2022-09-068888898848866,500886
2022-09-058878878818844,200884
2022-09-028908918828857,600885
2022-09-0188789488289312,200893
2022-08-318818878818877,700887
2022-08-308818838788804,300880
2022-08-2987588187088112,100881
2022-08-268848848758788,300878
2022-08-258798798718795,400879
2022-08-248778858728778,800877
2022-08-2387388887087776,800877
2022-08-2288688786688339,100883
2022-08-19866905860890115,300890
2022-08-188618668608634,000863
2022-08-178698698598639,000863
2022-08-1686186985886810,000868
2022-08-158588628558619,900861
2022-08-128658658508607,900860
2022-08-108578608518605,400860
2022-08-098608688558568,800856
2022-08-088528688528684,900868
2022-08-0586086284185515,400855
2022-08-0487187385786511,400865
2022-08-0387587586587310,100873
2022-08-0287687686687510,900875
2022-08-0186288185387728,500877
2022-07-29890925838862155,700862
2022-07-2888889087988819,000888
2022-07-2788988987788522,100885
2022-07-2689089087588220,300882
2022-07-258868888798869,900886
2022-07-2288988988088311,000883
2022-07-2186089086088029,300880
2022-07-2086486886186112,200861
2022-07-198678688588649,500864
2022-07-158678678618659,700865
2022-07-148658678598639,400863
2022-07-138668688628654,100865
2022-07-128638668568667,200866
2022-07-1187287285586211,500862
2022-07-088568578518576,700857
2022-07-0785085584185512,000855
2022-07-0685785784585211,100852
2022-07-058638638538539,100853
2022-07-0486086585586510,900865
2022-07-0186586585285810,300858
2022-06-3087087286286711,800867
2022-06-2985186883086822,300868
2022-06-281,7501,7501,7201,73810,600869
2022-06-271,7521,7591,7201,7219,200860.50
2022-06-241,7101,7501,7101,71712,200858.50
2022-06-231,7001,7051,6951,7055,000852.50
2022-06-221,6821,6951,6811,6943,600847
2022-06-211,6801,6991,6801,6814,300840.50
2022-06-201,6991,7071,6751,6778,500838.50
2022-06-171,6801,6971,6751,6958,000847.50
2022-06-161,6801,7001,6751,69517,800847.50
2022-06-151,6961,7051,6711,67917,000839.50
2022-06-141,6781,6801,6701,6805,500840
2022-06-131,6751,6801,6751,6805,300840
2022-06-101,6801,6801,6771,6776,500838.50
2022-06-091,6801,6801,6751,6805,800840
2022-06-081,6781,6801,6711,6807,200840
2022-06-071,6631,6781,6581,6787,200839
2022-06-061,6801,6801,6611,66511,500832.50
2022-06-031,6791,6801,6641,6805,600840
2022-06-021,6851,6851,6601,67918,700839.50
2022-06-011,6711,6841,6601,68311,500841.50
2022-05-311,6801,6851,6601,67123,800835.50
2022-05-301,7791,7791,6731,685105,600842.50
2022-05-271,6551,6551,6061,6159,800807.50
2022-05-261,6731,6731,6171,65329,000826.50
2022-05-251,6141,6141,6021,6141,800807
2022-05-241,6011,6101,6011,6102,200805
2022-05-231,6001,6121,5991,6013,200800.50
2022-05-201,5961,5971,5931,5971,100798.50
2022-05-191,5791,5971,5791,5971,500798.50
2022-05-181,5751,5901,5681,58110,400790.50
2022-05-171,5681,5771,5671,5701,700785
2022-05-161,5801,5801,5701,5713,300785.50
2022-05-131,5751,5801,5711,5803,400790
2022-05-121,5871,5901,5761,5802,400790
2022-05-111,5991,5991,5861,5882,700794
2022-05-101,5941,5991,5811,5992,000799.50
2022-05-091,5901,6041,5851,5934,300796.50
2022-05-061,6081,6171,5661,5856,100792.50
2022-05-021,6501,6501,6081,60818,300804
2022-04-281,5291,8131,5291,68467,300842
2022-04-271,5291,5301,5291,530500765
2022-04-261,5401,5401,5301,5302,500765
2022-04-251,5391,5391,5211,538700769
2022-04-221,5291,5391,5271,5391,300769.50
2022-04-211,5261,5291,5261,527500763.50
2022-04-201,5291,5291,5271,527300763.50
2022-04-191,5201,5211,5151,519700759.50
2022-04-181,5231,5231,5201,5201,000760
2022-04-151,5391,5391,5221,5268,900763
2022-04-141,5121,5251,5081,5251,600762.50
2022-04-131,5091,5151,5091,5121,000756
2022-04-121,5051,5101,5011,5101,900755
2022-04-111,5071,5071,5001,5001,900750
2022-04-081,5071,5131,5021,5071,700753.50
2022-04-071,5011,5061,5011,5061,300753
2022-04-061,5001,5051,5001,5021,000751
2022-04-051,5011,5031,5001,5001,400750
2022-04-041,5061,5071,4991,5011,100750.50
2022-04-011,5001,5061,5001,506300753
2022-03-311,4971,5081,4971,5081,400754
2022-03-301,5011,5011,4961,5001,500750
2022-03-291,4971,5001,4911,4941,900747
2022-03-281,5001,5001,4821,4892,400744.50
2022-03-251,4801,4811,4801,481400740.50
2022-03-241,4801,4801,4801,480500740
2022-03-231,4811,4891,4781,4801,900740
2022-03-221,4781,4811,4781,4801,300740
2022-03-181,4801,4801,4761,4791,400739.50
2022-03-171,4781,4811,4781,480600740
2022-03-161,4831,4831,4781,4782,700739
2022-03-151,4821,4841,4801,4835,000741.50
2022-03-141,4881,4881,4821,4861,400743
2022-03-111,4831,4881,4831,488700744
2022-03-101,4931,4931,4811,4832,300741.50
2022-03-091,4901,4971,4891,490600745
2022-03-081,4841,5011,4841,490900745
2022-03-071,4871,4871,4851,4851,100742.50
2022-03-041,4831,4901,4831,487900743.50
2022-03-031,5011,5041,4831,4833,700741.50
2022-03-021,5001,5011,4951,5011,200750.50
2022-03-011,5021,5101,5011,5011,000750.50
2022-02-281,5021,5021,4971,4971,600748.50
2022-02-251,5091,5091,4851,4921,500746
2022-02-241,5091,5091,4861,4937,500746.50
2022-02-221,5021,5051,5001,5052,000752.50
2022-02-211,5081,5081,5001,5051,200752.50
2022-02-181,4971,5081,4961,5081,300754
2022-02-171,5021,5101,4981,4991,400749.50
2022-02-161,5121,5121,4981,5021,700751
2022-02-151,5171,5171,5041,5041,800752
2022-02-141,5461,5461,4881,5109,500755
2022-02-101,4991,5101,4941,5064,900753
2022-02-091,4921,5051,4921,4982,500749
2022-02-081,5101,5101,4881,4914,300745.50
2022-02-071,5021,5111,5001,5111,400755.50
2022-02-041,5011,5061,5011,5021,900751
2022-02-031,4991,5101,4991,5011,300750.50
2022-02-021,5121,5121,4981,4982,500749
2022-02-011,5141,5141,5061,5121,300756
2022-01-311,5141,5141,5031,5111,500755.50
2022-01-281,5111,5111,4901,5103,300755
2022-01-271,5281,5281,5071,5162,400758
2022-01-261,5301,5301,5061,5183,000759
2022-01-251,5061,5291,5051,5272,100763.50
2022-01-241,5211,5221,5081,5183,200759
2022-01-211,5161,5211,4961,5085,300754
2022-01-201,5141,5291,5141,5161,300758
2022-01-191,5211,5261,5121,5151,300757.50
2022-01-181,5211,5461,5171,5212,600760.50
2022-01-171,5291,5291,5201,5212,400760.50
2022-01-141,5221,5251,5111,5202,900760
2022-01-131,5161,5201,5131,5202,000760
2022-01-121,5031,5111,5001,5116,200755.50
2022-01-111,5011,5061,5011,5032,400751.50
2022-01-071,5221,5251,5001,5004,600750
2022-01-061,5401,5401,5221,5255,600762.50
2022-01-051,5681,5681,5341,5476,700773.50
2022-01-041,5811,5811,5521,5685,200784

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