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