2216 カンロ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,570	1,605	1,570	1,594	8,000	797
2021-12-29	1,520	1,584	1,512	1,571	30,100	785.50
2021-12-28	1,630	1,650	1,628	1,650	32,400	825
2021-12-27	1,624	1,628	1,621	1,626	12,100	813
2021-12-24	1,612	1,618	1,609	1,618	7,300	809
2021-12-23	1,602	1,615	1,602	1,613	3,400	806.50
2021-12-22	1,619	1,619	1,600	1,601	11,100	800.50
2021-12-21	1,621	1,623	1,606	1,608	9,600	804
2021-12-20	1,623	1,623	1,619	1,621	5,300	810.50
2021-12-17	1,621	1,623	1,621	1,621	4,600	810.50
2021-12-16	1,618	1,624	1,618	1,620	4,600	810
2021-12-15	1,619	1,620	1,617	1,617	7,600	808.50
2021-12-14	1,619	1,620	1,613	1,615	7,100	807.50
2021-12-13	1,620	1,620	1,611	1,619	4,500	809.50
2021-12-10	1,603	1,608	1,602	1,607	3,200	803.50
2021-12-09	1,608	1,612	1,601	1,602	4,500	801
2021-12-08	1,600	1,619	1,600	1,608	3,700	804
2021-12-07	1,599	1,600	1,595	1,599	4,500	799.50
2021-12-06	1,591	1,599	1,591	1,596	2,500	798
2021-12-03	1,601	1,608	1,579	1,591	7,800	795.50
2021-12-02	1,599	1,612	1,599	1,601	8,100	800.50
2021-12-01	1,600	1,600	1,588	1,597	4,400	798.50
2021-11-30	1,588	1,595	1,588	1,595	2,100	797.50
2021-11-29	1,594	1,595	1,583	1,587	5,900	793.50
2021-11-26	1,599	1,599	1,590	1,596	6,300	798
2021-11-25	1,598	1,598	1,588	1,595	1,600	797.50
2021-11-24	1,584	1,584	1,581	1,584	2,100	792
2021-11-22	1,585	1,587	1,583	1,583	1,100	791.50
2021-11-19	1,591	1,600	1,584	1,584	3,500	792
2021-11-18	1,592	1,592	1,584	1,592	3,200	796
2021-11-17	1,597	1,597	1,589	1,592	2,500	796
2021-11-16	1,595	1,597	1,591	1,596	3,200	798
2021-11-15	1,592	1,592	1,583	1,591	3,000	795.50
2021-11-12	1,585	1,587	1,578	1,586	3,100	793
2021-11-11	1,587	1,587	1,580	1,582	1,500	791
2021-11-10	1,578	1,587	1,576	1,587	1,100	793.50
2021-11-09	1,578	1,590	1,572	1,578	3,600	789
2021-11-08	1,571	1,581	1,571	1,578	1,500	789
2021-11-05	1,560	1,572	1,560	1,571	1,900	785.50
2021-11-04	1,570	1,572	1,556	1,559	5,400	779.50
2021-11-02	1,581	1,581	1,575	1,578	1,700	789
2021-11-01	1,590	1,605	1,580	1,590	11,000	795
2021-10-29	1,540	1,620	1,528	1,584	19,200	792
2021-10-28	1,538	1,540	1,537	1,540	1,300	770
2021-10-27	1,540	1,540	1,533	1,540	1,500	770
2021-10-26	1,533	1,539	1,533	1,538	2,000	769
2021-10-25	1,529	1,530	1,526	1,530	2,100	765
2021-10-22	1,525	1,530	1,525	1,530	1,000	765
2021-10-21	1,527	1,530	1,526	1,526	700	763
2021-10-20	1,530	1,530	1,526	1,527	800	763.50
2021-10-19	1,522	1,528	1,522	1,528	1,000	764
2021-10-18	1,520	1,528	1,520	1,522	1,300	761
2021-10-15	1,526	1,528	1,518	1,520	2,700	760
2021-10-14	1,515	1,517	1,511	1,517	1,600	758.50
2021-10-13	1,521	1,521	1,511	1,518	1,500	759
2021-10-12	1,511	1,521	1,510	1,521	2,500	760.50
2021-10-11	1,515	1,515	1,508	1,511	1,400	755.50
2021-10-08	1,492	1,499	1,492	1,499	1,900	749.50
2021-10-07	1,490	1,493	1,483	1,489	2,500	744.50
2021-10-06	1,508	1,512	1,480	1,490	6,700	745
2021-10-05	1,515	1,515	1,501	1,508	2,200	754
2021-10-04	1,521	1,521	1,500	1,516	3,900	758
2021-10-01	1,521	1,522	1,517	1,521	1,900	760.50
2021-09-30	1,523	1,527	1,521	1,521	1,300	760.50
2021-09-29	1,511	1,520	1,511	1,520	2,700	760
2021-09-28	1,521	1,523	1,510	1,510	2,600	755
2021-09-27	1,523	1,526	1,521	1,524	5,000	762
2021-09-24	1,514	1,520	1,511	1,518	4,300	759
2021-09-22	1,510	1,514	1,510	1,510	1,100	755
2021-09-21	1,518	1,518	1,511	1,513	2,400	756.50
2021-09-17	1,516	1,522	1,516	1,520	1,300	760
2021-09-16	1,518	1,524	1,516	1,516	2,200	758
2021-09-15	1,517	1,522	1,513	1,515	9,900	757.50
2021-09-14	1,512	1,523	1,512	1,517	4,100	758.50
2021-09-13	1,507	1,513	1,504	1,510	4,100	755
2021-09-10	1,502	1,507	1,501	1,507	1,800	753.50
2021-09-09	1,500	1,502	1,500	1,502	3,200	751
2021-09-08	1,498	1,500	1,495	1,500	4,000	750
2021-09-07	1,491	1,497	1,491	1,497	2,500	748.50
2021-09-06	1,487	1,495	1,486	1,491	3,100	745.50
2021-09-03	1,482	1,488	1,482	1,487	700	743.50
2021-09-02	1,485	1,490	1,482	1,482	1,800	741
2021-09-01	1,485	1,488	1,484	1,485	1,500	742.50
2021-08-31	1,480	1,485	1,478	1,483	1,500	741.50
2021-08-30	1,476	1,480	1,476	1,478	4,300	739
2021-08-27	1,476	1,476	1,473	1,476	1,400	738
2021-08-26	1,478	1,478	1,469	1,474	2,400	737
2021-08-25	1,470	1,471	1,468	1,471	2,300	735.50
2021-08-24	1,466	1,470	1,465	1,466	1,300	733
2021-08-23	1,465	1,470	1,465	1,466	1,200	733
2021-08-20	1,465	1,467	1,460	1,464	2,900	732
2021-08-19	1,470	1,472	1,466	1,467	900	733.50
2021-08-18	1,469	1,472	1,469	1,471	800	735.50
2021-08-17	1,463	1,475	1,463	1,469	1,800	734.50
2021-08-16	1,474	1,474	1,455	1,465	8,500	732.50
2021-08-13	1,471	1,474	1,471	1,474	1,100	737
2021-08-12	1,471	1,471	1,471	1,471	600	735.50
2021-08-11	1,469	1,472	1,469	1,472	1,300	736
2021-08-10	1,472	1,472	1,468	1,469	2,800	734.50
2021-08-06	1,469	1,477	1,469	1,472	800	736
2021-08-05	1,470	1,481	1,468	1,471	6,300	735.50
2021-08-04	1,471	1,471	1,470	1,470	1,600	735
2021-08-03	1,470	1,473	1,470	1,471	500	735.50
2021-08-02	1,469	1,470	1,469	1,470	500	735
2021-07-30	1,470	1,473	1,468	1,470	2,800	735
2021-07-29	1,471	1,471	1,470	1,470	800	735
2021-07-28	1,475	1,475	1,470	1,471	2,100	735.50
2021-07-27	1,477	1,478	1,471	1,471	2,300	735.50
2021-07-26	1,483	1,483	1,474	1,478	2,400	739
2021-07-21	1,474	1,477	1,472	1,475	700	737.50
2021-07-20	1,471	1,474	1,470	1,474	500	737
2021-07-19	1,480	1,480	1,469	1,471	3,200	735.50
2021-07-16	1,479	1,484	1,479	1,480	1,100	740
2021-07-15	1,486	1,486	1,480	1,484	1,800	742
2021-07-14	1,476	1,489	1,476	1,484	2,300	742
2021-07-13	1,474	1,481	1,474	1,481	900	740.50
2021-07-12	1,491	1,491	1,473	1,478	2,300	739
2021-07-09	1,471	1,472	1,470	1,472	1,900	736
2021-07-08	1,472	1,475	1,471	1,471	900	735.50
2021-07-07	1,476	1,476	1,472	1,472	1,400	736
2021-07-06	1,473	1,477	1,473	1,476	400	738
2021-07-05	1,482	1,484	1,472	1,473	3,200	736.50
2021-07-02	1,479	1,480	1,477	1,479	1,800	739.50
2021-07-01	1,474	1,480	1,473	1,473	2,300	736.50
2021-06-30	1,473	1,479	1,473	1,476	1,200	738
2021-06-29	1,480	1,480	1,474	1,479	1,200	739.50
2021-06-28	1,498	1,498	1,480	1,483	4,000	741.50
2021-06-25	1,477	1,487	1,477	1,487	2,900	743.50
2021-06-24	1,480	1,513	1,473	1,482	18,600	741
2021-06-23	1,482	1,485	1,480	1,480	1,000	740
2021-06-22	1,482	1,489	1,482	1,483	1,000	741.50
2021-06-21	1,481	1,485	1,480	1,480	1,700	740
2021-06-18	1,489	1,490	1,482	1,488	2,200	744
2021-06-17	1,497	1,497	1,489	1,489	1,000	744.50
2021-06-16	1,496	1,496	1,490	1,495	500	747.50
2021-06-15	1,499	1,499	1,496	1,496	2,100	748
2021-06-14	1,495	1,496	1,489	1,496	2,600	748
2021-06-11	1,482	1,490	1,482	1,490	1,300	745
2021-06-10	1,482	1,483	1,482	1,482	600	741
2021-06-09	1,484	1,485	1,482	1,482	800	741
2021-06-08	1,478	1,484	1,478	1,484	1,000	742
2021-06-07	1,481	1,481	1,480	1,480	1,100	740
2021-06-04	1,475	1,481	1,475	1,481	1,000	740.50
2021-06-03	1,475	1,479	1,474	1,479	1,900	739.50
2021-06-02	1,480	1,480	1,475	1,477	1,600	738.50
2021-06-01	1,472	1,478	1,472	1,478	500	739
2021-05-31	1,475	1,478	1,472	1,477	800	738.50
2021-05-28	1,477	1,479	1,476	1,477	600	738.50
2021-05-27	1,481	1,481	1,477	1,477	500	738.50
2021-05-26	1,483	1,483	1,473	1,483	4,300	741.50
2021-05-25	1,477	1,479	1,475	1,479	600	739.50
2021-05-24	1,472	1,477	1,471	1,477	600	738.50
2021-05-21	1,475	1,478	1,472	1,472	2,000	736
2021-05-20	1,480	1,484	1,476	1,482	2,500	741
2021-05-19	1,475	1,479	1,472	1,477	900	738.50
2021-05-18	1,468	1,484	1,467	1,479	1,700	739.50
2021-05-17	1,480	1,482	1,469	1,469	3,800	734.50
2021-05-14	1,468	1,479	1,468	1,479	3,900	739.50
2021-05-13	1,470	1,475	1,468	1,473	1,000	736.50
2021-05-12	1,468	1,475	1,468	1,475	1,300	737.50
2021-05-11	1,471	1,471	1,465	1,470	1,700	735
2021-05-10	1,464	1,474	1,462	1,474	2,700	737
2021-05-07	1,467	1,470	1,464	1,464	3,500	732
2021-05-06	1,467	1,469	1,465	1,465	2,300	732.50
2021-04-30	1,467	1,470	1,466	1,467	1,200	733.50
2021-04-28	1,470	1,479	1,466	1,466	4,900	733
2021-04-27	1,479	1,485	1,470	1,470	4,600	735
2021-04-26	1,488	1,488	1,477	1,480	2,300	740
2021-04-23	1,476	1,485	1,476	1,481	1,400	740.50
2021-04-22	1,476	1,487	1,476	1,476	1,700	738
2021-04-21	1,480	1,480	1,476	1,476	2,500	738
2021-04-20	1,476	1,485	1,476	1,481	1,000	740.50
2021-04-19	1,478	1,482	1,477	1,477	900	738.50
2021-04-16	1,481	1,482	1,478	1,478	1,900	739
2021-04-15	1,490	1,490	1,480	1,480	10,100	740
2021-04-14	1,495	1,500	1,492	1,492	5,400	746
2021-04-13	1,490	1,495	1,490	1,495	2,400	747.50
2021-04-12	1,487	1,497	1,487	1,490	3,200	745
2021-04-09	1,487	1,490	1,487	1,487	1,000	743.50
2021-04-08	1,487	1,489	1,486	1,487	1,800	743.50
2021-04-07	1,482	1,487	1,481	1,487	2,300	743.50
2021-04-06	1,484	1,484	1,480	1,482	1,300	741
2021-04-05	1,477	1,484	1,477	1,479	2,100	739.50
2021-04-02	1,479	1,483	1,476	1,476	3,300	738
2021-04-01	1,479	1,480	1,479	1,479	500	739.50
2021-03-31	1,478	1,478	1,474	1,478	1,300	739
2021-03-30	1,473	1,479	1,473	1,473	1,400	736.50
2021-03-29	1,474	1,479	1,473	1,473	1,900	736.50
2021-03-26	1,481	1,481	1,473	1,474	2,400	737
2021-03-25	1,470	1,475	1,470	1,472	1,800	736
2021-03-24	1,478	1,478	1,470	1,474	3,400	737
2021-03-23	1,480	1,480	1,471	1,477	4,100	738.50
2021-03-22	1,485	1,485	1,476	1,478	4,800	739
2021-03-19	1,480	1,484	1,478	1,484	1,200	742
2021-03-18	1,485	1,485	1,477	1,478	6,400	739
2021-03-17	1,482	1,484	1,480	1,484	1,200	742
2021-03-16	1,484	1,486	1,481	1,482	2,200	741
2021-03-15	1,485	1,487	1,481	1,484	3,800	742
2021-03-12	1,484	1,490	1,484	1,490	1,600	745
2021-03-11	1,485	1,487	1,483	1,483	900	741.50
2021-03-10	1,477	1,488	1,475	1,485	1,600	742.50
2021-03-09	1,469	1,476	1,468	1,470	2,100	735
2021-03-08	1,472	1,474	1,467	1,468	800	734
2021-03-05	1,460	1,466	1,460	1,466	800	733
2021-03-04	1,462	1,468	1,461	1,461	3,400	730.50
2021-03-03	1,473	1,473	1,462	1,463	700	731.50
2021-03-02	1,470	1,479	1,460	1,460	4,900	730
2021-03-01	1,466	1,488	1,463	1,488	3,900	744
2021-02-26	1,497	1,590	1,457	1,457	35,000	728.50
2021-02-25	1,500	1,500	1,491	1,492	2,600	746
2021-02-24	1,498	1,498	1,490	1,495	2,000	747.50
2021-02-22	1,492	1,498	1,490	1,497	1,900	748.50
2021-02-19	1,490	1,490	1,484	1,484	3,400	742
2021-02-18	1,491	1,499	1,487	1,487	3,400	743.50
2021-02-17	1,490	1,493	1,490	1,490	1,700	745
2021-02-16	1,491	1,495	1,486	1,486	4,600	743
2021-02-15	1,492	1,495	1,490	1,490	5,600	745
2021-02-12	1,497	1,500	1,495	1,499	5,200	749.50
2021-02-10	1,498	1,500	1,496	1,496	4,500	748
2021-02-09	1,498	1,499	1,495	1,495	2,400	747.50
2021-02-08	1,500	1,501	1,491	1,497	3,800	748.50
2021-02-05	1,497	1,500	1,495	1,495	3,400	747.50
2021-02-04	1,494	1,500	1,491	1,499	4,400	749.50
2021-02-03	1,495	1,498	1,491	1,495	1,800	747.50
2021-02-02	1,500	1,503	1,495	1,496	1,900	748
2021-02-01	1,500	1,502	1,491	1,500	800	750
2021-01-29	1,489	1,500	1,489	1,499	2,000	749.50
2021-01-28	1,505	1,505	1,491	1,491	1,800	745.50
2021-01-27	1,500	1,500	1,490	1,495	800	747.50
2021-01-26	1,505	1,505	1,493	1,493	2,000	746.50
2021-01-25	1,492	1,495	1,488	1,490	1,200	745
2021-01-22	1,491	1,502	1,491	1,491	1,800	745.50
2021-01-21	1,492	1,492	1,483	1,491	1,700	745.50
2021-01-20	1,484	1,492	1,481	1,492	1,700	746
2021-01-19	1,484	1,490	1,484	1,485	1,300	742.50
2021-01-18	1,493	1,493	1,484	1,484	1,300	742
2021-01-15	1,499	1,499	1,488	1,488	3,400	744
2021-01-14	1,487	1,499	1,487	1,494	3,000	747
2021-01-13	1,492	1,500	1,491	1,491	1,400	745.50
2021-01-12	1,500	1,503	1,488	1,491	3,100	745.50
2021-01-08	1,488	1,495	1,480	1,495	3,200	747.50
2021-01-07	1,481	1,488	1,481	1,481	3,100	740.50
2021-01-06	1,480	1,490	1,480	1,487	2,500	743.50
2021-01-05	1,489	1,489	1,480	1,485	2,700	742.50
2021-01-04	1,500	1,503	1,485	1,492	4,300	746

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