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
2023-06-08	1,899	1,909	1,863	1,896	34,300	1,896
2023-06-07	1,907	1,922	1,867	1,899	32,400	1,899
2023-06-06	1,911	1,940	1,900	1,906	35,000	1,906
2023-06-05	1,830	1,947	1,830	1,935	72,300	1,935
2023-06-02	1,861	1,868	1,811	1,822	55,100	1,822
2023-06-01	1,888	1,888	1,865	1,869	31,600	1,869
2023-05-31	1,912	1,916	1,876	1,889	28,600	1,889
2023-05-30	1,874	1,916	1,858	1,916	37,200	1,916
2023-05-29	1,870	1,920	1,856	1,885	66,500	1,885
2023-05-26	1,785	1,820	1,759	1,818	56,100	1,818
2023-05-25	1,789	1,828	1,777	1,792	28,200	1,792
2023-05-24	1,769	1,812	1,769	1,792	33,700	1,792
2023-05-23	1,794	1,812	1,735	1,772	67,000	1,772
2023-05-22	1,790	1,816	1,762	1,779	43,300	1,779
2023-05-19	1,834	1,838	1,790	1,826	80,800	1,826
2023-05-18	1,737	1,861	1,732	1,838	160,500	1,838
2023-05-17	1,626	1,710	1,616	1,704	84,100	1,704
2023-05-16	1,667	1,674	1,614	1,620	69,100	1,620
2023-05-15	1,685	1,694	1,654	1,665	53,200	1,665
2023-05-12	1,691	1,707	1,645	1,687	51,800	1,687
2023-05-11	1,687	1,710	1,663	1,700	77,900	1,700
2023-05-10	1,639	1,714	1,630	1,655	114,600	1,655
2023-05-09	1,631	1,660	1,613	1,616	95,900	1,616
2023-05-08	1,525	1,670	1,525	1,631	235,400	1,631
2023-05-02	1,523	1,555	1,495	1,505	99,200	1,505
2023-05-01	1,430	1,575	1,403	1,551	288,500	1,551
2023-04-28	1,250	1,462	1,232	1,425	569,600	1,425
2023-04-27	1,225	1,240	1,223	1,240	18,000	1,240
2023-04-26	1,237	1,237	1,221	1,223	21,400	1,223
2023-04-25	1,246	1,246	1,225	1,234	26,400	1,234
2023-04-24	1,257	1,257	1,216	1,227	50,900	1,227
2023-04-21	1,235	1,253	1,235	1,249	29,600	1,249
2023-04-20	1,232	1,238	1,229	1,235	9,300	1,235
2023-04-19	1,229	1,239	1,228	1,234	13,500	1,234
2023-04-18	1,220	1,240	1,219	1,228	19,600	1,228
2023-04-17	1,249	1,249	1,212	1,221	62,000	1,221
2023-04-14	1,250	1,253	1,232	1,241	33,100	1,241
2023-04-13	1,225	1,240	1,212	1,240	31,400	1,240
2023-04-12	1,212	1,221	1,210	1,221	17,700	1,221
2023-04-11	1,208	1,216	1,203	1,212	16,500	1,212
2023-04-10	1,200	1,210	1,200	1,208	19,800	1,208
2023-04-07	1,195	1,202	1,194	1,200	3,100	1,200
2023-04-06	1,203	1,209	1,192	1,195	9,700	1,195
2023-04-05	1,203	1,213	1,189	1,213	11,500	1,213
2023-04-04	1,200	1,210	1,190	1,203	11,900	1,203
2023-04-03	1,216	1,222	1,192	1,200	17,400	1,200
2023-03-31	1,212	1,223	1,207	1,212	22,900	1,212
2023-03-30	1,203	1,204	1,187	1,204	15,300	1,204
2023-03-29	1,198	1,200	1,181	1,193	21,600	1,193
2023-03-28	1,213	1,213	1,170	1,170	26,800	1,170
2023-03-27	1,170	1,214	1,167	1,214	47,300	1,214
2023-03-24	1,166	1,167	1,154	1,167	11,800	1,167
2023-03-23	1,150	1,160	1,140	1,160	12,300	1,160
2023-03-22	1,167	1,167	1,138	1,144	21,300	1,144
2023-03-20	1,172	1,172	1,154	1,167	15,100	1,167
2023-03-17	1,132	1,157	1,132	1,155	9,600	1,155
2023-03-16	1,131	1,134	1,120	1,132	10,000	1,132
2023-03-15	1,125	1,144	1,125	1,142	6,700	1,142
2023-03-14	1,141	1,141	1,112	1,125	16,000	1,125
2023-03-13	1,143	1,143	1,136	1,141	9,900	1,141
2023-03-10	1,158	1,158	1,141	1,149	13,600	1,149
2023-03-09	1,165	1,165	1,156	1,161	10,300	1,161
2023-03-08	1,162	1,165	1,156	1,162	13,100	1,162
2023-03-07	1,162	1,167	1,155	1,162	8,200	1,162
2023-03-06	1,171	1,171	1,153	1,162	11,700	1,162
2023-03-03	1,158	1,163	1,149	1,152	11,100	1,152
2023-03-02	1,150	1,166	1,142	1,164	13,800	1,164
2023-03-01	1,142	1,146	1,136	1,139	11,100	1,139
2023-02-28	1,170	1,170	1,150	1,150	11,500	1,150
2023-02-27	1,152	1,174	1,150	1,170	26,400	1,170
2023-02-24	1,140	1,153	1,135	1,153	18,700	1,153
2023-02-22	1,134	1,138	1,124	1,133	6,800	1,133
2023-02-21	1,150	1,170	1,136	1,136	19,000	1,136
2023-02-20	1,131	1,147	1,130	1,147	22,300	1,147
2023-02-17	1,108	1,144	1,108	1,114	34,500	1,114
2023-02-16	1,105	1,115	1,090	1,098	20,700	1,098
2023-02-15	1,109	1,110	1,097	1,100	8,700	1,100
2023-02-14	1,106	1,115	1,101	1,103	6,900	1,103
2023-02-13	1,100	1,118	1,080	1,110	21,500	1,110
2023-02-10	1,116	1,116	1,096	1,103	14,200	1,103
2023-02-09	1,080	1,125	1,075	1,117	52,300	1,117
2023-02-08	1,115	1,115	1,080	1,083	65,300	1,083
2023-02-07	1,171	1,230	1,100	1,127	318,900	1,127
2023-02-06	1,123	1,141	1,118	1,141	19,900	1,141
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