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
2021-09-241,5141,5201,5111,5184,3001,518
2021-09-221,5101,5141,5101,5101,1001,510
2021-09-211,5181,5181,5111,5132,4001,513
2021-09-171,5161,5221,5161,5201,3001,520
2021-09-161,5181,5241,5161,5162,2001,516
2021-09-151,5171,5221,5131,5159,9001,515
2021-09-141,5121,5231,5121,5174,1001,517
2021-09-131,5071,5131,5041,5104,1001,510
2021-09-101,5021,5071,5011,5071,8001,507
2021-09-091,5001,5021,5001,5023,2001,502
2021-09-081,4981,5001,4951,5004,0001,500
2021-09-071,4911,4971,4911,4972,5001,497
2021-09-061,4871,4951,4861,4913,1001,491
2021-09-031,4821,4881,4821,4877001,487
2021-09-021,4851,4901,4821,4821,8001,482
2021-09-011,4851,4881,4841,4851,5001,485
2021-08-311,4801,4851,4781,4831,5001,483
2021-08-301,4761,4801,4761,4784,3001,478
2021-08-271,4761,4761,4731,4761,4001,476
2021-08-261,4781,4781,4691,4742,4001,474
2021-08-251,4701,4711,4681,4712,3001,471
2021-08-241,4661,4701,4651,4661,3001,466
2021-08-231,4651,4701,4651,4661,2001,466
2021-08-201,4651,4671,4601,4642,9001,464
2021-08-191,4701,4721,4661,4679001,467
2021-08-181,4691,4721,4691,4718001,471
2021-08-171,4631,4751,4631,4691,8001,469
2021-08-161,4741,4741,4551,4658,5001,465
2021-08-131,4711,4741,4711,4741,1001,474
2021-08-121,4711,4711,4711,4716001,471
2021-08-111,4691,4721,4691,4721,3001,472
2021-08-101,4721,4721,4681,4692,8001,469
2021-08-061,4691,4771,4691,4728001,472
2021-08-051,4701,4811,4681,4716,3001,471
2021-08-041,4711,4711,4701,4701,6001,470
2021-08-031,4701,4731,4701,4715001,471
2021-08-021,4691,4701,4691,4705001,470
2021-07-301,4701,4731,4681,4702,8001,470
2021-07-291,4711,4711,4701,4708001,470
2021-07-281,4751,4751,4701,4712,1001,471
2021-07-271,4771,4781,4711,4712,3001,471
2021-07-261,4831,4831,4741,4782,4001,478
2021-07-211,4741,4771,4721,4757001,475
2021-07-201,4711,4741,4701,4745001,474
2021-07-191,4801,4801,4691,4713,2001,471
2021-07-161,4791,4841,4791,4801,1001,480
2021-07-151,4861,4861,4801,4841,8001,484
2021-07-141,4761,4891,4761,4842,3001,484
2021-07-131,4741,4811,4741,4819001,481
2021-07-121,4911,4911,4731,4782,3001,478
2021-07-091,4711,4721,4701,4721,9001,472
2021-07-081,4721,4751,4711,4719001,471
2021-07-071,4761,4761,4721,4721,4001,472
2021-07-061,4731,4771,4731,4764001,476
2021-07-051,4821,4841,4721,4733,2001,473
2021-07-021,4791,4801,4771,4791,8001,479
2021-07-011,4741,4801,4731,4732,3001,473
2021-06-301,4731,4791,4731,4761,2001,476
2021-06-291,4801,4801,4741,4791,2001,479
2021-06-281,4981,4981,4801,4834,0001,483
2021-06-251,4771,4871,4771,4872,9001,487
2021-06-241,4801,5131,4731,48218,6001,482
2021-06-231,4821,4851,4801,4801,0001,480
2021-06-221,4821,4891,4821,4831,0001,483
2021-06-211,4811,4851,4801,4801,7001,480
2021-06-181,4891,4901,4821,4882,2001,488
2021-06-171,4971,4971,4891,4891,0001,489
2021-06-161,4961,4961,4901,4955001,495
2021-06-151,4991,4991,4961,4962,1001,496
2021-06-141,4951,4961,4891,4962,6001,496
2021-06-111,4821,4901,4821,4901,3001,490
2021-06-101,4821,4831,4821,4826001,482
2021-06-091,4841,4851,4821,4828001,482
2021-06-081,4781,4841,4781,4841,0001,484
2021-06-071,4811,4811,4801,4801,1001,480
2021-06-041,4751,4811,4751,4811,0001,481
2021-06-031,4751,4791,4741,4791,9001,479
2021-06-021,4801,4801,4751,4771,6001,477
2021-06-011,4721,4781,4721,4785001,478
2021-05-311,4751,4781,4721,4778001,477
2021-05-281,4771,4791,4761,4776001,477
2021-05-271,4811,4811,4771,4775001,477
2021-05-261,4831,4831,4731,4834,3001,483
2021-05-251,4771,4791,4751,4796001,479
2021-05-241,4721,4771,4711,4776001,477
2021-05-211,4751,4781,4721,4722,0001,472
2021-05-201,4801,4841,4761,4822,5001,482
2021-05-191,4751,4791,4721,4779001,477
2021-05-181,4681,4841,4671,4791,7001,479
2021-05-171,4801,4821,4691,4693,8001,469
2021-05-141,4681,4791,4681,4793,9001,479
2021-05-131,4701,4751,4681,4731,0001,473
2021-05-121,4681,4751,4681,4751,3001,475
2021-05-111,4711,4711,4651,4701,7001,470
2021-05-101,4641,4741,4621,4742,7001,474
2021-05-071,4671,4701,4641,4643,5001,464
2021-05-061,4671,4691,4651,4652,3001,465
2021-04-301,4671,4701,4661,4671,2001,467
2021-04-281,4701,4791,4661,4664,9001,466
2021-04-271,4791,4851,4701,4704,6001,470
2021-04-261,4881,4881,4771,4802,3001,480
2021-04-231,4761,4851,4761,4811,4001,481
2021-04-221,4761,4871,4761,4761,7001,476
2021-04-211,4801,4801,4761,4762,5001,476
2021-04-201,4761,4851,4761,4811,0001,481
2021-04-191,4781,4821,4771,4779001,477
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