2216 カンロ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-041,5451,5501,5431,5503,1001,550
2020-12-031,5501,5501,5451,5454,3001,545
2020-12-021,5491,5501,5461,5504,4001,550
2020-12-011,5451,5491,5391,5475,8001,547
2020-11-301,5501,5501,5441,5454,2001,545
2020-11-271,5401,5421,5321,5422,7001,542
2020-11-261,5461,5461,5301,5355,0001,535
2020-11-251,5401,5421,5371,5423,8001,542
2020-11-241,5341,5391,5331,5392,3001,539
2020-11-201,5401,5401,5331,5351,3001,535
2020-11-191,5401,5401,5301,5402,9001,540
2020-11-181,5361,5401,5341,5393,1001,539
2020-11-171,5451,5451,5341,5355,2001,535
2020-11-161,5431,5441,5321,5444,1001,544
2020-11-131,5341,5431,5271,5432,7001,543
2020-11-121,5461,5461,5341,5343,9001,534
2020-11-111,5371,5421,5331,5422,7001,542
2020-11-101,5441,5451,5301,5315,8001,531
2020-11-091,5291,5441,5101,54411,3001,544
2020-11-061,5391,5391,5281,5283,6001,528
2020-11-051,5301,5391,5301,5331,7001,533
2020-11-041,5481,5481,5221,5272,5001,527
2020-11-021,5351,5461,5201,5284,5001,528
2020-10-301,5401,5491,5201,53524,3001,535
2020-10-291,5451,5501,5401,5407,9001,540
2020-10-281,5461,5461,5331,5464,9001,546
2020-10-271,5441,5501,5441,5461,7001,546
2020-10-261,5601,5601,5391,5438,4001,543
2020-10-231,5501,5521,5231,5505,8001,550
2020-10-221,5501,5551,5421,55339,9001,553
2020-10-211,5121,5121,5001,5022,5001,502
2020-10-201,5121,5121,5121,5125001,512
2020-10-191,5121,5341,5031,5122,2001,512
2020-10-161,5151,5151,5011,5011,7001,501
2020-10-151,5051,5151,5001,5155,3001,515
2020-10-141,4971,5001,4931,5001,5001,500
2020-10-131,5001,5001,4931,4941,3001,494
2020-10-121,4921,5001,4901,4982,3001,498
2020-10-091,5021,5041,4951,5001,2001,500
2020-10-081,5001,5001,4881,5002,5001,500
2020-10-071,4981,4981,4901,4912,0001,491
2020-10-061,4961,4961,4821,4908001,490
2020-10-051,4691,4991,4691,4821,6001,482
2020-10-021,4671,4851,4611,4622,6001,462
2020-09-301,4691,4891,4661,4664,7001,466
2020-09-291,4491,4641,4491,4643,6001,464
2020-09-281,4591,4591,4351,4412,7001,441
2020-09-251,4211,4351,4211,4352,4001,435
2020-09-241,4291,4311,4121,4244,9001,424
2020-09-231,4391,4391,4251,4362,3001,436
2020-09-181,4311,4471,4311,4382,0001,438
2020-09-171,4441,4501,4311,4353,3001,435
2020-09-161,4431,4501,4181,4385,9001,438
2020-09-151,4281,4341,4121,41311,7001,413
2020-09-141,4201,4251,4131,4222,0001,422
2020-09-111,4111,4201,4081,4093,4001,409
2020-09-101,4211,4251,4081,4114,5001,411
2020-09-091,4211,4211,4141,4171,0001,417
2020-09-081,4201,4271,4201,4212,0001,421
2020-09-071,4201,4201,4151,4209001,420
2020-09-041,4131,4281,4121,4141,6001,414
2020-09-031,4161,4241,4121,4141,2001,414
2020-09-021,4271,4271,4141,4191,7001,419
2020-09-011,4301,4301,4191,4192,3001,419
2020-08-311,4301,4301,4201,4291,8001,429
2020-08-281,4201,4261,4201,4203001,420
2020-08-271,4381,4381,4121,4121,4001,412
2020-08-261,4411,4411,4221,4341,7001,434
2020-08-251,4321,4321,4091,4241,1001,424
2020-08-241,4441,4441,4001,4273,7001,427
2020-08-211,4431,4431,4171,4381,0001,438
2020-08-201,4171,4321,4171,4171,3001,417
2020-08-191,4301,4301,4201,4204001,420
2020-08-181,4321,4321,4181,4183001,418
2020-08-171,4091,4151,4051,4062,6001,406
2020-08-141,4051,4141,4011,4132,5001,413
2020-08-131,4031,4161,4031,4051,6001,405
2020-08-121,4041,4071,3951,4004,3001,400
2020-08-111,4121,4231,4041,4042,6001,404
2020-08-071,4041,4181,4041,4121,3001,412
2020-08-061,4311,4571,4001,4138,8001,413
2020-08-051,4201,4461,4161,4313,1001,431
2020-08-041,4101,4261,4051,4173,1001,417
2020-08-031,4061,4131,4001,4041,5001,404
2020-07-311,4271,4271,4101,4111,2001,411
2020-07-301,4401,4401,4321,4321,0001,432
2020-07-291,4421,4421,4261,4307001,430
2020-07-281,4231,4351,4231,4301,1001,430
2020-07-271,4401,4401,4201,4234,3001,423
2020-07-221,4811,4921,4311,44110,7001,441
2020-07-211,4951,4951,4821,4831,5001,483
2020-07-201,4941,4941,4821,4846001,484
2020-07-171,4841,4971,4811,4831,5001,483
2020-07-161,5001,5001,4881,4888001,488
2020-07-151,5001,5001,4881,4922,0001,492
2020-07-141,4941,5001,4921,4978001,497
2020-07-131,5151,5151,4921,4922,7001,492
2020-07-101,4811,4951,4811,4951,0001,495
2020-07-091,4811,5001,4811,4811,5001,481
2020-07-081,5001,5001,4881,4882,5001,488
2020-07-071,5001,5001,4911,4917001,491
2020-07-061,4991,4991,4951,4955001,495
2020-07-031,4991,5021,4861,4912,1001,491
2020-07-021,5021,5021,4841,4951,6001,495
2020-07-011,4841,4841,4791,4816001,481
2020-06-301,4881,4951,4711,4952,1001,495
2020-06-291,5001,5001,4891,4942,0001,494
2020-06-261,5151,5151,5011,5111,4001,511
2020-06-251,4951,5041,4931,5001,8001,500
2020-06-241,5091,5091,4951,5041,9001,504
2020-06-231,5121,5121,5011,5011,7001,501
2020-06-221,5101,5141,5011,5011,3001,501
2020-06-191,5101,5141,5021,5141,6001,514
2020-06-181,5091,5101,4961,5071,7001,507
2020-06-171,5051,5091,5051,5096001,509
2020-06-161,4901,5001,4901,4917001,491
2020-06-151,4931,4971,4821,4823,8001,482
2020-06-121,4901,4981,4751,4983,3001,498
2020-06-111,4941,5141,4941,5033,6001,503
2020-06-101,4821,4981,4821,4962,2001,496
2020-06-091,4771,4831,4761,4802,4001,480
2020-06-081,4871,4871,4701,4743,1001,474
2020-06-051,4841,4841,4711,4754,3001,475
2020-06-041,4901,5001,4781,4842,8001,484
2020-06-031,4941,5051,4791,4853,5001,485
2020-06-021,4941,5001,4901,4951,2001,495
2020-06-011,5001,5001,4871,4922,6001,492
2020-05-291,5021,5101,4941,4962,4001,496
2020-05-281,5111,5151,5001,5021,9001,502
2020-05-271,5251,5301,4981,5083,2001,508
2020-05-261,5291,5291,5021,5143,4001,514
2020-05-251,5071,5071,4951,4962,3001,496
2020-05-221,4961,5081,4871,5082,3001,508
2020-05-211,5271,5271,4981,5041,3001,504
2020-05-201,5181,5371,5181,5354001,535
2020-05-191,5031,5151,4921,4952,0001,495
2020-05-181,5221,5251,4951,4955,6001,495
2020-05-151,4921,5791,4681,52216,0001,522
2020-05-141,4691,4791,4601,4763,1001,476
2020-05-131,4731,4851,4691,4691,5001,469
2020-05-121,4741,4741,4741,4745001,474
2020-05-111,4881,4901,4731,4742,7001,474
2020-05-081,4661,4911,4661,4725001,472
2020-05-071,4611,4631,4611,4633001,463
2020-05-011,4651,4851,4651,4808001,480
2020-04-301,4901,4901,4711,4901,0001,490
2020-04-281,4611,4801,4611,4808001,480
2020-04-271,4821,4891,4551,4712,3001,471
2020-04-241,4221,4521,4221,4521,4001,452
2020-04-231,4351,4351,4221,4254001,425
2020-04-221,4201,4441,4201,4355001,435
2020-04-211,4601,4601,4241,4251,5001,425
2020-04-201,4601,4651,4561,4602,9001,460
2020-04-171,4211,4461,4201,4461,6001,446
2020-04-161,4211,4481,4201,4211,1001,421
2020-04-151,4531,4531,4211,4217,2001,421
2020-04-141,4371,4371,4031,4373,8001,437
2020-04-131,3921,4401,3801,3815,1001,381
2020-04-101,3901,4051,3781,3812,2001,381
2020-04-091,3811,3971,3651,3712,0001,371
2020-04-081,4101,4101,3601,3713,6001,371
2020-04-071,3251,4391,3231,4109,9001,410
2020-04-061,2801,3051,2651,3053,2001,305
2020-04-031,2671,2991,2631,2642,1001,264
2020-04-021,2871,3171,2611,2612,2001,261
2020-04-011,3141,3201,2871,2871,8001,287
2020-03-311,3201,3251,2931,3152,9001,315
2020-03-301,2871,3081,2871,2932,9001,293
2020-03-271,3251,3251,3001,3032,6001,303
2020-03-261,3031,3031,2731,2865,5001,286
2020-03-251,3001,3081,2581,2805,7001,280
2020-03-241,2651,2871,2621,2642,9001,264
2020-03-231,2711,2761,2471,25111,8001,251
2020-03-191,2571,2961,2571,2684,1001,268
2020-03-181,2901,3021,2861,2872,8001,287
2020-03-171,2531,3001,2521,2602,7001,260
2020-03-161,2691,2801,2261,2555,8001,255
2020-03-131,2541,2831,2011,2207,3001,220
2020-03-121,3031,3231,2851,2955,6001,295
2020-03-111,3351,3501,3051,3145,5001,314
2020-03-101,3001,3351,2301,2508,3001,250
2020-03-091,4021,4021,3031,3038,3001,303
2020-03-061,4531,4531,4211,4213,3001,421
2020-03-051,4731,4851,4611,4611,2001,461
2020-03-041,4801,4801,4711,4754001,475
2020-03-031,5151,5151,4851,4851,4001,485
2020-03-021,4171,5001,4041,4894,4001,489
2020-02-281,4401,4411,4021,4039,1001,403
2020-02-271,5301,5301,4431,46511,0001,465
2020-02-261,5491,5491,5271,5403,5001,540
2020-02-251,5301,5591,5221,5507,2001,550
2020-02-211,5621,5791,5611,5612,7001,561
2020-02-201,5741,5831,5631,5712,1001,571
2020-02-191,5851,5871,5561,5742,2001,574
2020-02-181,5361,5541,5311,5543,6001,554
2020-02-171,5641,5641,5421,5455,7001,545
2020-02-141,5601,5681,5551,5642,8001,564
2020-02-131,5751,5751,5561,5603,3001,560
2020-02-121,5911,6011,5721,57614,8001,576
2020-02-101,5701,5891,5601,5892,6001,589
2020-02-071,5751,5751,5671,5721,2001,572
2020-02-061,5891,5901,5631,5753,1001,575
2020-02-051,5571,5631,5501,5613,3001,561
2020-02-041,5361,5571,5281,5573,6001,557
2020-02-031,5511,5511,5351,5423,4001,542
2020-01-311,5331,5611,5311,5618,6001,561
2020-01-301,5631,5631,5131,51911,3001,519
2020-01-291,5681,5741,5631,5633,8001,563
2020-01-281,5701,5781,5691,5753,1001,575
2020-01-271,5891,5891,5701,5745,0001,574
2020-01-241,5901,5901,5761,5803,2001,580
2020-01-231,5891,5951,5851,5952,9001,595
2020-01-221,5871,5991,5871,5962,0001,596
2020-01-211,5951,5991,5931,5932,6001,593
2020-01-201,5981,5981,5921,5951,5001,595
2020-01-171,5951,5951,5881,5902,2001,590
2020-01-161,5891,5981,5891,5984,0001,598
2020-01-151,5831,5871,5801,5843,4001,584
2020-01-141,5731,5831,5701,5835,2001,583
2020-01-101,5731,5781,5721,5753,1001,575
2020-01-091,5781,5781,5681,5712,8001,571
2020-01-081,5901,5901,5671,56712,2001,567
2020-01-071,5901,6001,5901,5948,8001,594
2020-01-061,6051,6051,5931,59313,3001,593

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