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
2020-12-30	1,525	1,544	1,505	1,505	5,500	752.50
2020-12-29	1,536	1,550	1,524	1,524	26,600	762
2020-12-28	1,587	1,595	1,586	1,593	32,600	796.50
2020-12-25	1,594	1,597	1,587	1,587	11,800	793.50
2020-12-24	1,595	1,596	1,589	1,591	6,800	795.50
2020-12-23	1,585	1,598	1,585	1,595	3,700	797.50
2020-12-22	1,586	1,592	1,583	1,589	6,600	794.50
2020-12-21	1,582	1,589	1,580	1,586	5,900	793
2020-12-18	1,570	1,580	1,570	1,576	5,300	788
2020-12-17	1,580	1,580	1,574	1,577	5,400	788.50
2020-12-16	1,578	1,578	1,572	1,578	3,300	789
2020-12-15	1,561	1,578	1,558	1,573	6,800	786.50
2020-12-14	1,554	1,561	1,554	1,561	9,200	780.50
2020-12-11	1,552	1,555	1,551	1,554	5,000	777
2020-12-10	1,550	1,552	1,549	1,551	4,200	775.50
2020-12-09	1,550	1,554	1,549	1,549	5,300	774.50
2020-12-08	1,550	1,554	1,549	1,549	5,300	774.50
2020-12-07	1,550	1,554	1,547	1,550	4,500	775
2020-12-04	1,545	1,550	1,543	1,550	3,100	775
2020-12-03	1,550	1,550	1,545	1,545	4,300	772.50
2020-12-02	1,549	1,550	1,546	1,550	4,400	775
2020-12-01	1,545	1,549	1,539	1,547	5,800	773.50
2020-11-30	1,550	1,550	1,544	1,545	4,200	772.50
2020-11-27	1,540	1,542	1,532	1,542	2,700	771
2020-11-26	1,546	1,546	1,530	1,535	5,000	767.50
2020-11-25	1,540	1,542	1,537	1,542	3,800	771
2020-11-24	1,534	1,539	1,533	1,539	2,300	769.50
2020-11-20	1,540	1,540	1,533	1,535	1,300	767.50
2020-11-19	1,540	1,540	1,530	1,540	2,900	770
2020-11-18	1,536	1,540	1,534	1,539	3,100	769.50
2020-11-17	1,545	1,545	1,534	1,535	5,200	767.50
2020-11-16	1,543	1,544	1,532	1,544	4,100	772
2020-11-13	1,534	1,543	1,527	1,543	2,700	771.50
2020-11-12	1,546	1,546	1,534	1,534	3,900	767
2020-11-11	1,537	1,542	1,533	1,542	2,700	771
2020-11-10	1,544	1,545	1,530	1,531	5,800	765.50
2020-11-09	1,529	1,544	1,510	1,544	11,300	772
2020-11-06	1,539	1,539	1,528	1,528	3,600	764
2020-11-05	1,530	1,539	1,530	1,533	1,700	766.50
2020-11-04	1,548	1,548	1,522	1,527	2,500	763.50
2020-11-02	1,535	1,546	1,520	1,528	4,500	764
2020-10-30	1,540	1,549	1,520	1,535	24,300	767.50
2020-10-29	1,545	1,550	1,540	1,540	7,900	770
2020-10-28	1,546	1,546	1,533	1,546	4,900	773
2020-10-27	1,544	1,550	1,544	1,546	1,700	773
2020-10-26	1,560	1,560	1,539	1,543	8,400	771.50
2020-10-23	1,550	1,552	1,523	1,550	5,800	775
2020-10-22	1,550	1,555	1,542	1,553	39,900	776.50
2020-10-21	1,512	1,512	1,500	1,502	2,500	751
2020-10-20	1,512	1,512	1,512	1,512	500	756
2020-10-19	1,512	1,534	1,503	1,512	2,200	756
2020-10-16	1,515	1,515	1,501	1,501	1,700	750.50
2020-10-15	1,505	1,515	1,500	1,515	5,300	757.50
2020-10-14	1,497	1,500	1,493	1,500	1,500	750
2020-10-13	1,500	1,500	1,493	1,494	1,300	747
2020-10-12	1,492	1,500	1,490	1,498	2,300	749
2020-10-09	1,502	1,504	1,495	1,500	1,200	750
2020-10-08	1,500	1,500	1,488	1,500	2,500	750
2020-10-07	1,498	1,498	1,490	1,491	2,000	745.50
2020-10-06	1,496	1,496	1,482	1,490	800	745
2020-10-05	1,469	1,499	1,469	1,482	1,600	741
2020-10-02	1,467	1,485	1,461	1,462	2,600	731
2020-09-30	1,469	1,489	1,466	1,466	4,700	733
2020-09-29	1,449	1,464	1,449	1,464	3,600	732
2020-09-28	1,459	1,459	1,435	1,441	2,700	720.50
2020-09-25	1,421	1,435	1,421	1,435	2,400	717.50
2020-09-24	1,429	1,431	1,412	1,424	4,900	712
2020-09-23	1,439	1,439	1,425	1,436	2,300	718
2020-09-18	1,431	1,447	1,431	1,438	2,000	719
2020-09-17	1,444	1,450	1,431	1,435	3,300	717.50
2020-09-16	1,443	1,450	1,418	1,438	5,900	719
2020-09-15	1,428	1,434	1,412	1,413	11,700	706.50
2020-09-14	1,420	1,425	1,413	1,422	2,000	711
2020-09-11	1,411	1,420	1,408	1,409	3,400	704.50
2020-09-10	1,421	1,425	1,408	1,411	4,500	705.50
2020-09-09	1,421	1,421	1,414	1,417	1,000	708.50
2020-09-08	1,420	1,427	1,420	1,421	2,000	710.50
2020-09-07	1,420	1,420	1,415	1,420	900	710
2020-09-04	1,413	1,428	1,412	1,414	1,600	707
2020-09-03	1,416	1,424	1,412	1,414	1,200	707
2020-09-02	1,427	1,427	1,414	1,419	1,700	709.50
2020-09-01	1,430	1,430	1,419	1,419	2,300	709.50
2020-08-31	1,430	1,430	1,420	1,429	1,800	714.50
2020-08-28	1,420	1,426	1,420	1,420	300	710
2020-08-27	1,438	1,438	1,412	1,412	1,400	706
2020-08-26	1,441	1,441	1,422	1,434	1,700	717
2020-08-25	1,432	1,432	1,409	1,424	1,100	712
2020-08-24	1,444	1,444	1,400	1,427	3,700	713.50
2020-08-21	1,443	1,443	1,417	1,438	1,000	719
2020-08-20	1,417	1,432	1,417	1,417	1,300	708.50
2020-08-19	1,430	1,430	1,420	1,420	400	710
2020-08-18	1,432	1,432	1,418	1,418	300	709
2020-08-17	1,409	1,415	1,405	1,406	2,600	703
2020-08-14	1,405	1,414	1,401	1,413	2,500	706.50
2020-08-13	1,403	1,416	1,403	1,405	1,600	702.50
2020-08-12	1,404	1,407	1,395	1,400	4,300	700
2020-08-11	1,412	1,423	1,404	1,404	2,600	702
2020-08-07	1,404	1,418	1,404	1,412	1,300	706
2020-08-06	1,431	1,457	1,400	1,413	8,800	706.50
2020-08-05	1,420	1,446	1,416	1,431	3,100	715.50
2020-08-04	1,410	1,426	1,405	1,417	3,100	708.50
2020-08-03	1,406	1,413	1,400	1,404	1,500	702
2020-07-31	1,427	1,427	1,410	1,411	1,200	705.50
2020-07-30	1,440	1,440	1,432	1,432	1,000	716
2020-07-29	1,442	1,442	1,426	1,430	700	715
2020-07-28	1,423	1,435	1,423	1,430	1,100	715
2020-07-27	1,440	1,440	1,420	1,423	4,300	711.50
2020-07-22	1,481	1,492	1,431	1,441	10,700	720.50
2020-07-21	1,495	1,495	1,482	1,483	1,500	741.50
2020-07-20	1,494	1,494	1,482	1,484	600	742
2020-07-17	1,484	1,497	1,481	1,483	1,500	741.50
2020-07-16	1,500	1,500	1,488	1,488	800	744
2020-07-15	1,500	1,500	1,488	1,492	2,000	746
2020-07-14	1,494	1,500	1,492	1,497	800	748.50
2020-07-13	1,515	1,515	1,492	1,492	2,700	746
2020-07-10	1,481	1,495	1,481	1,495	1,000	747.50
2020-07-09	1,481	1,500	1,481	1,481	1,500	740.50
2020-07-08	1,500	1,500	1,488	1,488	2,500	744
2020-07-07	1,500	1,500	1,491	1,491	700	745.50
2020-07-06	1,499	1,499	1,495	1,495	500	747.50
2020-07-03	1,499	1,502	1,486	1,491	2,100	745.50
2020-07-02	1,502	1,502	1,484	1,495	1,600	747.50
2020-07-01	1,484	1,484	1,479	1,481	600	740.50
2020-06-30	1,488	1,495	1,471	1,495	2,100	747.50
2020-06-29	1,500	1,500	1,489	1,494	2,000	747
2020-06-26	1,515	1,515	1,501	1,511	1,400	755.50
2020-06-25	1,495	1,504	1,493	1,500	1,800	750
2020-06-24	1,509	1,509	1,495	1,504	1,900	752
2020-06-23	1,512	1,512	1,501	1,501	1,700	750.50
2020-06-22	1,510	1,514	1,501	1,501	1,300	750.50
2020-06-19	1,510	1,514	1,502	1,514	1,600	757
2020-06-18	1,509	1,510	1,496	1,507	1,700	753.50
2020-06-17	1,505	1,509	1,505	1,509	600	754.50
2020-06-16	1,490	1,500	1,490	1,491	700	745.50
2020-06-15	1,493	1,497	1,482	1,482	3,800	741
2020-06-12	1,490	1,498	1,475	1,498	3,300	749
2020-06-11	1,494	1,514	1,494	1,503	3,600	751.50
2020-06-10	1,482	1,498	1,482	1,496	2,200	748
2020-06-09	1,477	1,483	1,476	1,480	2,400	740
2020-06-08	1,487	1,487	1,470	1,474	3,100	737
2020-06-05	1,484	1,484	1,471	1,475	4,300	737.50
2020-06-04	1,490	1,500	1,478	1,484	2,800	742
2020-06-03	1,494	1,505	1,479	1,485	3,500	742.50
2020-06-02	1,494	1,500	1,490	1,495	1,200	747.50
2020-06-01	1,500	1,500	1,487	1,492	2,600	746
2020-05-29	1,502	1,510	1,494	1,496	2,400	748
2020-05-28	1,511	1,515	1,500	1,502	1,900	751
2020-05-27	1,525	1,530	1,498	1,508	3,200	754
2020-05-26	1,529	1,529	1,502	1,514	3,400	757
2020-05-25	1,507	1,507	1,495	1,496	2,300	748
2020-05-22	1,496	1,508	1,487	1,508	2,300	754
2020-05-21	1,527	1,527	1,498	1,504	1,300	752
2020-05-20	1,518	1,537	1,518	1,535	400	767.50
2020-05-19	1,503	1,515	1,492	1,495	2,000	747.50
2020-05-18	1,522	1,525	1,495	1,495	5,600	747.50
2020-05-15	1,492	1,579	1,468	1,522	16,000	761
2020-05-14	1,469	1,479	1,460	1,476	3,100	738
2020-05-13	1,473	1,485	1,469	1,469	1,500	734.50
2020-05-12	1,474	1,474	1,474	1,474	500	737
2020-05-11	1,488	1,490	1,473	1,474	2,700	737
2020-05-08	1,466	1,491	1,466	1,472	500	736
2020-05-07	1,461	1,463	1,461	1,463	300	731.50
2020-05-01	1,465	1,485	1,465	1,480	800	740
2020-04-30	1,490	1,490	1,471	1,490	1,000	745
2020-04-28	1,461	1,480	1,461	1,480	800	740
2020-04-27	1,482	1,489	1,455	1,471	2,300	735.50
2020-04-24	1,422	1,452	1,422	1,452	1,400	726
2020-04-23	1,435	1,435	1,422	1,425	400	712.50
2020-04-22	1,420	1,444	1,420	1,435	500	717.50
2020-04-21	1,460	1,460	1,424	1,425	1,500	712.50
2020-04-20	1,460	1,465	1,456	1,460	2,900	730
2020-04-17	1,421	1,446	1,420	1,446	1,600	723
2020-04-16	1,421	1,448	1,420	1,421	1,100	710.50
2020-04-15	1,453	1,453	1,421	1,421	7,200	710.50
2020-04-14	1,437	1,437	1,403	1,437	3,800	718.50
2020-04-13	1,392	1,440	1,380	1,381	5,100	690.50
2020-04-10	1,390	1,405	1,378	1,381	2,200	690.50
2020-04-09	1,381	1,397	1,365	1,371	2,000	685.50
2020-04-08	1,410	1,410	1,360	1,371	3,600	685.50
2020-04-07	1,325	1,439	1,323	1,410	9,900	705
2020-04-06	1,280	1,305	1,265	1,305	3,200	652.50
2020-04-03	1,267	1,299	1,263	1,264	2,100	632
2020-04-02	1,287	1,317	1,261	1,261	2,200	630.50
2020-04-01	1,314	1,320	1,287	1,287	1,800	643.50
2020-03-31	1,320	1,325	1,293	1,315	2,900	657.50
2020-03-30	1,287	1,308	1,287	1,293	2,900	646.50
2020-03-27	1,325	1,325	1,300	1,303	2,600	651.50
2020-03-26	1,303	1,303	1,273	1,286	5,500	643
2020-03-25	1,300	1,308	1,258	1,280	5,700	640
2020-03-24	1,265	1,287	1,262	1,264	2,900	632
2020-03-23	1,271	1,276	1,247	1,251	11,800	625.50
2020-03-19	1,257	1,296	1,257	1,268	4,100	634
2020-03-18	1,290	1,302	1,286	1,287	2,800	643.50
2020-03-17	1,253	1,300	1,252	1,260	2,700	630
2020-03-16	1,269	1,280	1,226	1,255	5,800	627.50
2020-03-13	1,254	1,283	1,201	1,220	7,300	610
2020-03-12	1,303	1,323	1,285	1,295	5,600	647.50
2020-03-11	1,335	1,350	1,305	1,314	5,500	657
2020-03-10	1,300	1,335	1,230	1,250	8,300	625
2020-03-09	1,402	1,402	1,303	1,303	8,300	651.50
2020-03-06	1,453	1,453	1,421	1,421	3,300	710.50
2020-03-05	1,473	1,485	1,461	1,461	1,200	730.50
2020-03-04	1,480	1,480	1,471	1,475	400	737.50
2020-03-03	1,515	1,515	1,485	1,485	1,400	742.50
2020-03-02	1,417	1,500	1,404	1,489	4,400	744.50
2020-02-28	1,440	1,441	1,402	1,403	9,100	701.50
2020-02-27	1,530	1,530	1,443	1,465	11,000	732.50
2020-02-26	1,549	1,549	1,527	1,540	3,500	770
2020-02-25	1,530	1,559	1,522	1,550	7,200	775
2020-02-21	1,562	1,579	1,561	1,561	2,700	780.50
2020-02-20	1,574	1,583	1,563	1,571	2,100	785.50
2020-02-19	1,585	1,587	1,556	1,574	2,200	787
2020-02-18	1,536	1,554	1,531	1,554	3,600	777
2020-02-17	1,564	1,564	1,542	1,545	5,700	772.50
2020-02-14	1,560	1,568	1,555	1,564	2,800	782
2020-02-13	1,575	1,575	1,556	1,560	3,300	780
2020-02-12	1,591	1,601	1,572	1,576	14,800	788
2020-02-10	1,570	1,589	1,560	1,589	2,600	794.50
2020-02-07	1,575	1,575	1,567	1,572	1,200	786
2020-02-06	1,589	1,590	1,563	1,575	3,100	787.50
2020-02-05	1,557	1,563	1,550	1,561	3,300	780.50
2020-02-04	1,536	1,557	1,528	1,557	3,600	778.50
2020-02-03	1,551	1,551	1,535	1,542	3,400	771
2020-01-31	1,533	1,561	1,531	1,561	8,600	780.50
2020-01-30	1,563	1,563	1,513	1,519	11,300	759.50
2020-01-29	1,568	1,574	1,563	1,563	3,800	781.50
2020-01-28	1,570	1,578	1,569	1,575	3,100	787.50
2020-01-27	1,589	1,589	1,570	1,574	5,000	787
2020-01-24	1,590	1,590	1,576	1,580	3,200	790
2020-01-23	1,589	1,595	1,585	1,595	2,900	797.50
2020-01-22	1,587	1,599	1,587	1,596	2,000	798
2020-01-21	1,595	1,599	1,593	1,593	2,600	796.50
2020-01-20	1,598	1,598	1,592	1,595	1,500	797.50
2020-01-17	1,595	1,595	1,588	1,590	2,200	795
2020-01-16	1,589	1,598	1,589	1,598	4,000	799
2020-01-15	1,583	1,587	1,580	1,584	3,400	792
2020-01-14	1,573	1,583	1,570	1,583	5,200	791.50
2020-01-10	1,573	1,578	1,572	1,575	3,100	787.50
2020-01-09	1,578	1,578	1,568	1,571	2,800	785.50
2020-01-08	1,590	1,590	1,567	1,567	12,200	783.50
2020-01-07	1,590	1,600	1,590	1,594	8,800	797
2020-01-06	1,605	1,605	1,593	1,593	13,300	796.50

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31