2216 カンロ(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 3,270 | 3,280 | 3,235 | 3,245 | 1,000 | 811.25 |
| 2017-12-28 | 3,270 | 3,280 | 3,235 | 3,270 | 2,100 | 817.50 |
| 2017-12-27 | 3,230 | 3,300 | 3,200 | 3,265 | 6,000 | 816.25 |
| 2017-12-26 | 3,350 | 3,400 | 3,350 | 3,400 | 2,600 | 850 |
| 2017-12-25 | 3,360 | 3,400 | 3,320 | 3,400 | 2,600 | 850 |
| 2017-12-22 | 3,315 | 3,360 | 3,285 | 3,360 | 1,400 | 840 |
| 2017-12-21 | 3,360 | 3,360 | 3,320 | 3,320 | 800 | 830 |
| 2017-12-20 | 3,350 | 3,365 | 3,280 | 3,305 | 2,600 | 826.25 |
| 2017-12-19 | 3,335 | 3,380 | 3,335 | 3,370 | 1,700 | 842.50 |
| 2017-12-18 | 3,285 | 3,375 | 3,285 | 3,375 | 2,700 | 843.75 |
| 2017-12-15 | 3,270 | 3,280 | 3,270 | 3,280 | 1,700 | 820 |
| 2017-12-14 | 3,265 | 3,270 | 3,265 | 3,270 | 1,100 | 817.50 |
| 2017-12-13 | 3,270 | 3,270 | 3,250 | 3,255 | 1,100 | 813.75 |
| 2017-12-12 | 3,220 | 3,240 | 3,215 | 3,220 | 1,100 | 805 |
| 2017-12-11 | 3,200 | 3,230 | 3,200 | 3,200 | 1,200 | 800 |
| 2017-12-08 | 3,200 | 3,210 | 3,200 | 3,210 | 400 | 802.50 |
| 2017-12-07 | 3,165 | 3,210 | 3,145 | 3,210 | 3,000 | 802.50 |
| 2017-12-06 | 3,150 | 3,165 | 3,135 | 3,165 | 2,500 | 791.25 |
| 2017-12-05 | 3,150 | 3,210 | 3,150 | 3,210 | 1,200 | 802.50 |
| 2017-12-04 | 3,195 | 3,195 | 3,140 | 3,140 | 4,400 | 785 |
| 2017-12-01 | 3,140 | 3,140 | 3,100 | 3,125 | 2,100 | 781.25 |
| 2017-11-30 | 3,140 | 3,140 | 3,140 | 3,140 | 300 | 785 |
| 2017-11-29 | 3,170 | 3,175 | 3,165 | 3,165 | 400 | 791.25 |
| 2017-11-28 | 3,170 | 3,170 | 3,165 | 3,165 | 300 | 791.25 |
| 2017-11-27 | 3,160 | 3,165 | 3,160 | 3,165 | 500 | 791.25 |
| 2017-11-24 | 3,165 | 3,165 | 3,135 | 3,135 | 400 | 783.75 |
| 2017-11-22 | 3,155 | 3,170 | 3,130 | 3,170 | 900 | 792.50 |
| 2017-11-21 | 3,135 | 3,155 | 3,120 | 3,120 | 1,200 | 780 |
| 2017-11-20 | 3,175 | 3,175 | 3,110 | 3,120 | 1,000 | 780 |
| 2017-11-17 | 3,130 | 3,140 | 3,100 | 3,140 | 700 | 785 |
| 2017-11-16 | 3,130 | 3,175 | 3,105 | 3,105 | 1,500 | 776.25 |
| 2017-11-15 | 3,200 | 3,200 | 3,125 | 3,180 | 2,600 | 795 |
| 2017-11-13 | 3,200 | 3,200 | 3,170 | 3,180 | 900 | 795 |
| 2017-11-10 | 3,240 | 3,265 | 3,180 | 3,185 | 2,500 | 796.25 |
| 2017-11-09 | 3,190 | 3,205 | 3,155 | 3,165 | 3,500 | 791.25 |
| 2017-11-08 | 3,165 | 3,190 | 3,165 | 3,190 | 600 | 797.50 |
| 2017-11-07 | 3,195 | 3,195 | 3,135 | 3,135 | 400 | 783.75 |
| 2017-11-06 | 3,195 | 3,195 | 3,145 | 3,195 | 2,200 | 798.75 |
| 2017-11-02 | 3,200 | 3,200 | 3,125 | 3,125 | 1,100 | 781.25 |
| 2017-11-01 | 3,130 | 3,160 | 3,125 | 3,135 | 700 | 783.75 |
| 2017-10-31 | 3,125 | 3,140 | 3,120 | 3,120 | 1,100 | 780 |
| 2017-10-30 | 3,115 | 3,120 | 3,115 | 3,120 | 200 | 780 |
| 2017-10-27 | 3,120 | 3,120 | 3,120 | 3,120 | 100 | 780 |
| 2017-10-26 | 3,150 | 3,150 | 3,100 | 3,100 | 700 | 775 |
| 2017-10-25 | 3,100 | 3,100 | 3,100 | 3,100 | 400 | 775 |
| 2017-10-24 | 3,140 | 3,145 | 3,100 | 3,120 | 900 | 780 |
| 2017-10-23 | 3,145 | 3,145 | 3,140 | 3,140 | 400 | 785 |
| 2017-10-20 | 3,120 | 3,150 | 3,120 | 3,150 | 300 | 787.50 |
| 2017-10-19 | 3,120 | 3,120 | 3,120 | 3,120 | 700 | 780 |
| 2017-10-18 | 3,160 | 3,160 | 3,120 | 3,120 | 2,400 | 780 |
| 2017-10-17 | 3,140 | 3,240 | 3,135 | 3,160 | 6,400 | 790 |
| 2017-10-16 | 3,140 | 3,140 | 3,125 | 3,125 | 900 | 781.25 |
| 2017-10-13 | 3,110 | 3,120 | 3,110 | 3,120 | 1,100 | 780 |
| 2017-10-12 | 3,120 | 3,120 | 3,120 | 3,120 | 300 | 780 |
| 2017-10-11 | 3,120 | 3,140 | 3,120 | 3,120 | 600 | 780 |
| 2017-10-10 | 3,100 | 3,110 | 3,100 | 3,110 | 1,500 | 777.50 |
| 2017-10-05 | 3,075 | 3,130 | 3,045 | 3,100 | 1,600 | 775 |
| 2017-10-04 | 3,095 | 3,095 | 3,075 | 3,075 | 600 | 768.75 |
| 2017-10-03 | 3,140 | 3,140 | 3,080 | 3,080 | 600 | 770 |
| 2017-10-02 | 3,135 | 3,135 | 3,135 | 3,135 | 200 | 783.75 |
| 2017-09-29 | 3,000 | 3,140 | 3,000 | 3,140 | 4,200 | 785 |
| 2017-09-28 | 3,055 | 3,085 | 3,050 | 3,050 | 1,200 | 762.50 |
| 2017-09-27 | 3,095 | 3,095 | 3,050 | 3,095 | 500 | 773.75 |
| 2017-09-26 | 3,145 | 3,145 | 3,075 | 3,100 | 600 | 775 |
| 2017-09-25 | 3,005 | 3,020 | 3,005 | 3,010 | 800 | 752.50 |
| 2017-09-22 | 3,015 | 3,020 | 3,015 | 3,020 | 300 | 755 |
| 2017-09-21 | 3,065 | 3,065 | 3,065 | 3,065 | 100 | 766.25 |
| 2017-09-20 | 3,070 | 3,070 | 3,065 | 3,070 | 400 | 767.50 |
| 2017-09-19 | 3,080 | 3,100 | 3,065 | 3,070 | 2,300 | 767.50 |
| 2017-09-15 | 3,050 | 3,150 | 3,010 | 3,060 | 6,300 | 765 |
| 2017-09-14 | 2,990 | 2,999 | 2,975 | 2,999 | 900 | 749.75 |
| 2017-09-13 | 2,990 | 2,990 | 2,989 | 2,990 | 300 | 747.50 |
| 2017-09-12 | 2,997 | 2,997 | 2,977 | 2,977 | 400 | 744.25 |
| 2017-09-11 | 2,977 | 2,977 | 2,959 | 2,977 | 800 | 744.25 |
| 2017-09-08 | 2,951 | 2,958 | 2,951 | 2,958 | 200 | 739.50 |
| 2017-09-06 | 2,945 | 2,945 | 2,945 | 2,945 | 100 | 736.25 |
| 2017-09-05 | 2,960 | 2,960 | 2,960 | 2,960 | 100 | 740 |
| 2017-09-04 | 2,998 | 2,998 | 2,998 | 2,998 | 800 | 749.50 |
| 2017-09-01 | 2,969 | 2,989 | 2,951 | 2,951 | 900 | 737.75 |
| 2017-08-30 | 2,940 | 2,940 | 2,940 | 2,940 | 400 | 735 |
| 2017-08-29 | 2,940 | 2,940 | 2,928 | 2,928 | 200 | 732 |
| 2017-08-28 | 2,940 | 2,940 | 2,940 | 2,940 | 300 | 735 |
| 2017-08-25 | 2,937 | 2,937 | 2,937 | 2,937 | 300 | 734.25 |
| 2017-08-24 | 2,922 | 2,922 | 2,922 | 2,922 | 200 | 730.50 |
| 2017-08-23 | 2,924 | 2,924 | 2,922 | 2,922 | 300 | 730.50 |
| 2017-08-22 | 2,961 | 2,961 | 2,961 | 2,961 | 100 | 740.25 |
| 2017-08-21 | 2,912 | 2,912 | 2,912 | 2,912 | 200 | 728 |
| 2017-08-18 | 2,930 | 2,931 | 2,930 | 2,930 | 500 | 732.50 |
| 2017-08-17 | 2,931 | 2,934 | 2,931 | 2,934 | 400 | 733.50 |
| 2017-08-16 | 2,936 | 2,936 | 2,931 | 2,931 | 400 | 732.75 |
| 2017-08-15 | 2,968 | 2,968 | 2,950 | 2,950 | 1,100 | 737.50 |
| 2017-08-14 | 2,920 | 2,931 | 2,882 | 2,910 | 1,300 | 727.50 |
| 2017-08-10 | 2,945 | 2,945 | 2,937 | 2,937 | 200 | 734.25 |
| 2017-08-09 | 2,950 | 2,960 | 2,940 | 2,950 | 900 | 737.50 |
| 2017-08-08 | 2,941 | 2,941 | 2,940 | 2,940 | 200 | 735 |
| 2017-08-07 | 2,968 | 2,984 | 2,968 | 2,984 | 600 | 746 |
| 2017-08-04 | 2,931 | 2,931 | 2,931 | 2,931 | 1,100 | 732.75 |
| 2017-08-03 | 2,930 | 3,000 | 2,930 | 2,989 | 4,500 | 747.25 |
| 2017-08-02 | 2,935 | 2,937 | 2,930 | 2,930 | 400 | 732.50 |
| 2017-08-01 | 2,947 | 2,947 | 2,896 | 2,896 | 900 | 724 |
| 2017-07-31 | 2,875 | 2,875 | 2,875 | 2,875 | 300 | 718.75 |
| 2017-07-28 | 2,900 | 2,902 | 2,900 | 2,900 | 600 | 725 |
| 2017-07-27 | 2,926 | 2,935 | 2,900 | 2,900 | 500 | 725 |
| 2017-07-26 | 2,926 | 2,926 | 2,926 | 2,926 | 300 | 731.50 |
| 2017-07-25 | 2,904 | 2,911 | 2,903 | 2,911 | 400 | 727.75 |
| 2017-07-24 | 2,949 | 2,949 | 2,849 | 2,915 | 2,900 | 728.75 |
| 2017-07-21 | 2,936 | 2,936 | 2,930 | 2,930 | 500 | 732.50 |
| 2017-07-20 | 2,923 | 2,963 | 2,923 | 2,950 | 400 | 737.50 |
| 2017-07-19 | 2,969 | 2,969 | 2,969 | 2,969 | 100 | 742.25 |
| 2017-07-18 | 2,970 | 2,970 | 2,970 | 2,970 | 1,200 | 742.50 |
| 2017-07-14 | 2,964 | 2,965 | 2,958 | 2,965 | 700 | 741.25 |
| 2017-07-13 | 2,965 | 2,965 | 2,965 | 2,965 | 100 | 741.25 |
| 2017-07-11 | 2,950 | 2,980 | 2,950 | 2,955 | 1,500 | 738.75 |
| 2017-07-10 | 2,996 | 2,996 | 2,897 | 2,945 | 2,300 | 736.25 |
| 2017-07-07 | 2,869 | 2,889 | 2,869 | 2,889 | 300 | 722.25 |
| 2017-07-05 | 2,868 | 2,890 | 2,865 | 2,869 | 1,300 | 717.25 |
| 2017-07-04 | 2,889 | 2,890 | 2,889 | 2,890 | 300 | 722.50 |
| 2017-07-03 | 2,880 | 2,880 | 2,866 | 2,866 | 300 | 716.50 |
| 2017-06-30 | 2,871 | 2,871 | 2,871 | 2,871 | 200 | 717.75 |
| 2017-06-29 | 2,870 | 2,871 | 2,864 | 2,864 | 700 | 716 |
| 2017-06-28 | 2,890 | 2,930 | 2,864 | 2,870 | 700 | 717.50 |
| 2017-06-27 | 580 | 584 | 580 | 584 | 3,000 | 730 |
| 2017-06-26 | 583 | 583 | 577 | 580 | 6,000 | 725 |
| 2017-06-23 | 578 | 578 | 578 | 578 | 1,000 | 722.50 |
| 2017-06-22 | 580 | 580 | 580 | 580 | 3,000 | 725 |
| 2017-06-21 | 575 | 576 | 575 | 576 | 4,000 | 720 |
| 2017-06-20 | 572 | 572 | 572 | 572 | 2,000 | 715 |
| 2017-06-16 | 572 | 572 | 572 | 572 | 1,000 | 715 |
| 2017-06-15 | 572 | 572 | 572 | 572 | 5,000 | 715 |
| 2017-06-14 | 578 | 580 | 578 | 580 | 2,000 | 725 |
| 2017-06-13 | 574 | 574 | 574 | 574 | 1,000 | 717.50 |
| 2017-06-09 | 575 | 575 | 575 | 575 | 1,000 | 718.75 |
| 2017-06-08 | 581 | 581 | 581 | 581 | 4,000 | 726.25 |
| 2017-06-07 | 578 | 580 | 578 | 580 | 3,000 | 725 |
| 2017-06-06 | 578 | 578 | 578 | 578 | 1,000 | 722.50 |
| 2017-06-05 | 572 | 579 | 572 | 579 | 4,000 | 723.75 |
| 2017-06-02 | 580 | 581 | 578 | 578 | 4,000 | 722.50 |
| 2017-06-01 | 567 | 578 | 567 | 578 | 5,000 | 722.50 |
| 2017-05-31 | 577 | 577 | 565 | 565 | 4,000 | 706.25 |
| 2017-05-30 | 574 | 577 | 571 | 577 | 5,000 | 721.25 |
| 2017-05-29 | 574 | 574 | 574 | 574 | 1,000 | 717.50 |
| 2017-05-25 | 576 | 578 | 576 | 578 | 3,000 | 722.50 |
| 2017-05-24 | 573 | 578 | 573 | 578 | 4,000 | 722.50 |
| 2017-05-23 | 582 | 582 | 573 | 573 | 7,000 | 716.25 |
| 2017-05-22 | 582 | 582 | 571 | 582 | 15,000 | 727.50 |
| 2017-05-19 | 583 | 583 | 583 | 583 | 1,000 | 728.75 |
| 2017-05-18 | 584 | 584 | 584 | 584 | 1,000 | 730 |
| 2017-05-17 | 570 | 570 | 570 | 570 | 3,000 | 712.50 |
| 2017-05-15 | 570 | 570 | 570 | 570 | 9,000 | 712.50 |
| 2017-05-12 | 573 | 575 | 573 | 574 | 6,000 | 717.50 |
| 2017-05-11 | 575 | 575 | 572 | 572 | 2,000 | 715 |
| 2017-05-09 | 573 | 575 | 573 | 574 | 5,000 | 717.50 |
| 2017-05-08 | 564 | 573 | 564 | 573 | 5,000 | 716.25 |
| 2017-05-02 | 569 | 569 | 567 | 567 | 3,000 | 708.75 |
| 2017-05-01 | 569 | 569 | 569 | 569 | 1,000 | 711.25 |
| 2017-04-28 | 560 | 561 | 560 | 561 | 2,000 | 701.25 |
| 2017-04-27 | 560 | 560 | 560 | 560 | 2,000 | 700 |
| 2017-04-25 | 556 | 560 | 556 | 560 | 2,000 | 700 |
| 2017-04-24 | 559 | 559 | 556 | 556 | 3,000 | 695 |
| 2017-04-21 | 559 | 559 | 557 | 557 | 2,000 | 696.25 |
| 2017-04-19 | 559 | 559 | 559 | 559 | 1,000 | 698.75 |
| 2017-04-18 | 554 | 554 | 554 | 554 | 1,000 | 692.50 |
| 2017-04-17 | 568 | 568 | 561 | 561 | 16,000 | 701.25 |
| 2017-04-14 | 556 | 573 | 556 | 573 | 6,000 | 716.25 |
| 2017-04-13 | 556 | 556 | 556 | 556 | 1,000 | 695 |
| 2017-04-12 | 559 | 559 | 556 | 556 | 3,000 | 695 |
| 2017-04-10 | 556 | 556 | 556 | 556 | 1,000 | 695 |
| 2017-04-07 | 555 | 555 | 553 | 553 | 2,000 | 691.25 |
| 2017-04-06 | 560 | 560 | 557 | 557 | 7,000 | 696.25 |
| 2017-04-05 | 560 | 564 | 558 | 563 | 7,000 | 703.75 |
| 2017-04-04 | 566 | 568 | 560 | 560 | 10,000 | 700 |
| 2017-04-03 | 567 | 567 | 558 | 558 | 6,000 | 697.50 |
| 2017-03-31 | 563 | 564 | 561 | 561 | 4,000 | 701.25 |
| 2017-03-30 | 569 | 569 | 562 | 562 | 7,000 | 702.50 |
| 2017-03-29 | 565 | 569 | 565 | 569 | 3,000 | 711.25 |
| 2017-03-28 | 574 | 574 | 564 | 564 | 2,000 | 705 |
| 2017-03-27 | 560 | 580 | 560 | 564 | 6,000 | 705 |
| 2017-03-24 | 560 | 560 | 560 | 560 | 3,000 | 700 |
| 2017-03-23 | 561 | 561 | 560 | 560 | 7,000 | 700 |
| 2017-03-22 | 571 | 571 | 564 | 569 | 4,000 | 711.25 |
| 2017-03-21 | 585 | 594 | 571 | 571 | 18,000 | 713.75 |
| 2017-03-17 | 560 | 560 | 555 | 555 | 7,000 | 693.75 |
| 2017-03-16 | 560 | 560 | 560 | 560 | 1,000 | 700 |
| 2017-03-15 | 562 | 562 | 561 | 561 | 7,000 | 701.25 |
| 2017-03-14 | 571 | 571 | 561 | 566 | 10,000 | 707.50 |
| 2017-03-13 | 570 | 570 | 570 | 570 | 1,000 | 712.50 |
| 2017-03-10 | 576 | 576 | 576 | 576 | 3,000 | 720 |
| 2017-03-09 | 566 | 566 | 566 | 566 | 1,000 | 707.50 |
| 2017-03-08 | 565 | 565 | 565 | 565 | 1,000 | 706.25 |
| 2017-03-06 | 565 | 565 | 565 | 565 | 1,000 | 706.25 |
| 2017-03-03 | 567 | 567 | 566 | 566 | 4,000 | 707.50 |
| 2017-03-02 | 577 | 577 | 567 | 567 | 5,000 | 708.75 |
| 2017-03-01 | 570 | 570 | 568 | 568 | 3,000 | 710 |
| 2017-02-28 | 570 | 570 | 570 | 570 | 5,000 | 712.50 |
| 2017-02-24 | 571 | 571 | 571 | 571 | 1,000 | 713.75 |
| 2017-02-23 | 577 | 577 | 571 | 571 | 5,000 | 713.75 |
| 2017-02-22 | 595 | 595 | 575 | 575 | 3,000 | 718.75 |
| 2017-02-21 | 571 | 585 | 571 | 585 | 3,000 | 731.25 |
| 2017-02-17 | 585 | 585 | 585 | 585 | 2,000 | 731.25 |
| 2017-02-15 | 576 | 576 | 575 | 575 | 5,000 | 718.75 |
| 2017-02-14 | 580 | 580 | 578 | 578 | 5,000 | 722.50 |
| 2017-02-13 | 578 | 588 | 578 | 588 | 2,000 | 735 |
| 2017-02-10 | 600 | 608 | 562 | 578 | 34,000 | 722.50 |
| 2017-02-09 | 566 | 610 | 566 | 586 | 23,000 | 732.50 |
| 2017-02-08 | 567 | 567 | 567 | 567 | 4,000 | 708.75 |
| 2017-02-07 | 567 | 567 | 567 | 567 | 1,000 | 708.75 |
| 2017-02-03 | 561 | 561 | 561 | 561 | 2,000 | 701.25 |
| 2017-02-02 | 573 | 573 | 561 | 561 | 5,000 | 701.25 |
| 2017-02-01 | 561 | 564 | 561 | 564 | 3,000 | 705 |
| 2017-01-31 | 571 | 571 | 571 | 571 | 2,000 | 713.75 |
| 2017-01-30 | 571 | 571 | 571 | 571 | 1,000 | 713.75 |
| 2017-01-27 | 571 | 571 | 571 | 571 | 1,000 | 713.75 |
| 2017-01-26 | 578 | 578 | 578 | 578 | 2,000 | 722.50 |
| 2017-01-25 | 568 | 578 | 568 | 578 | 6,000 | 722.50 |
| 2017-01-24 | 575 | 575 | 575 | 575 | 1,000 | 718.75 |
| 2017-01-23 | 565 | 565 | 565 | 565 | 1,000 | 706.25 |
| 2017-01-20 | 564 | 565 | 564 | 565 | 3,000 | 706.25 |
| 2017-01-19 | 577 | 577 | 564 | 564 | 3,000 | 705 |
| 2017-01-18 | 570 | 570 | 562 | 562 | 3,000 | 702.50 |
| 2017-01-17 | 571 | 577 | 571 | 577 | 2,000 | 721.25 |
| 2017-01-16 | 572 | 573 | 572 | 573 | 6,000 | 716.25 |
| 2017-01-13 | 570 | 576 | 570 | 576 | 4,000 | 720 |
| 2017-01-12 | 570 | 570 | 569 | 569 | 2,000 | 711.25 |
| 2017-01-11 | 574 | 574 | 571 | 571 | 3,000 | 713.75 |
| 2017-01-10 | 568 | 574 | 568 | 574 | 7,000 | 717.50 |
| 2017-01-06 | 578 | 578 | 578 | 578 | 1,000 | 722.50 |
| 2017-01-05 | 583 | 583 | 578 | 582 | 5,000 | 727.50 |
| 2017-01-04 | 581 | 581 | 578 | 578 | 5,000 | 722.50 |
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
