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
2023-02-031,1041,1231,1041,12318,2001,123
2023-02-021,1211,1211,1031,11525,0001,115
2023-02-011,1351,1351,1211,12213,2001,122
2023-01-311,1301,1391,1261,13913,5001,139
2023-01-301,1261,1361,1241,13415,6001,134
2023-01-271,1571,1571,1251,13116,8001,131
2023-01-261,1551,1621,1481,15011,2001,150
2023-01-251,1511,1681,1461,15424,2001,154
2023-01-241,1621,1641,1411,14434,7001,144
2023-01-231,1471,1731,1431,16276,2001,162
2023-01-201,1321,1321,1061,11727,6001,117
2023-01-191,0811,1321,0771,12371,9001,123
2023-01-181,0871,0871,0601,07918,6001,079
2023-01-171,0651,0801,0591,07814,7001,078
2023-01-161,0841,0851,0511,05619,6001,056
2023-01-131,0921,1001,0741,08417,6001,084
2023-01-121,1401,1431,0601,10043,0001,100
2023-01-111,1351,1351,1221,12926,8001,129
2023-01-101,1121,1411,1081,11959,1001,119
2023-01-061,0401,1081,0361,09870,0001,098
2023-01-051,0801,0801,0461,05358,0001,053
2023-01-041,0751,0941,0681,08960,1001,089

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