2216 カンロ(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-02-03 | 1,104 | 1,123 | 1,104 | 1,123 | 18,200 | 1,123 |
2023-02-02 | 1,121 | 1,121 | 1,103 | 1,115 | 25,000 | 1,115 |
2023-02-01 | 1,135 | 1,135 | 1,121 | 1,122 | 13,200 | 1,122 |
2023-01-31 | 1,130 | 1,139 | 1,126 | 1,139 | 13,500 | 1,139 |
2023-01-30 | 1,126 | 1,136 | 1,124 | 1,134 | 15,600 | 1,134 |
2023-01-27 | 1,157 | 1,157 | 1,125 | 1,131 | 16,800 | 1,131 |
2023-01-26 | 1,155 | 1,162 | 1,148 | 1,150 | 11,200 | 1,150 |
2023-01-25 | 1,151 | 1,168 | 1,146 | 1,154 | 24,200 | 1,154 |
2023-01-24 | 1,162 | 1,164 | 1,141 | 1,144 | 34,700 | 1,144 |
2023-01-23 | 1,147 | 1,173 | 1,143 | 1,162 | 76,200 | 1,162 |
2023-01-20 | 1,132 | 1,132 | 1,106 | 1,117 | 27,600 | 1,117 |
2023-01-19 | 1,081 | 1,132 | 1,077 | 1,123 | 71,900 | 1,123 |
2023-01-18 | 1,087 | 1,087 | 1,060 | 1,079 | 18,600 | 1,079 |
2023-01-17 | 1,065 | 1,080 | 1,059 | 1,078 | 14,700 | 1,078 |
2023-01-16 | 1,084 | 1,085 | 1,051 | 1,056 | 19,600 | 1,056 |
2023-01-13 | 1,092 | 1,100 | 1,074 | 1,084 | 17,600 | 1,084 |
2023-01-12 | 1,140 | 1,143 | 1,060 | 1,100 | 43,000 | 1,100 |
2023-01-11 | 1,135 | 1,135 | 1,122 | 1,129 | 26,800 | 1,129 |
2023-01-10 | 1,112 | 1,141 | 1,108 | 1,119 | 59,100 | 1,119 |
2023-01-06 | 1,040 | 1,108 | 1,036 | 1,098 | 70,000 | 1,098 |
2023-01-05 | 1,080 | 1,080 | 1,046 | 1,053 | 58,000 | 1,053 |
2023-01-04 | 1,075 | 1,094 | 1,068 | 1,089 | 60,100 | 1,089 |
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