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
2021-04-16	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