2216 カンロ(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,130	1,132	1,100	1,101	55,000	1,101
2022-12-29	1,199	1,199	1,125	1,132	157,400	1,132
2022-12-28	1,245	1,256	1,231	1,238	99,100	1,238
2022-12-27	1,225	1,246	1,220	1,239	56,100	1,239
2022-12-26	1,242	1,255	1,201	1,225	81,400	1,225
2022-12-23	1,309	1,310	1,213	1,235	77,700	1,235
2022-12-22	1,293	1,304	1,281	1,296	49,800	1,296
2022-12-21	1,280	1,310	1,274	1,281	42,200	1,281
2022-12-20	1,379	1,379	1,200	1,300	250,700	1,300
2022-12-19	1,326	1,380	1,326	1,374	146,000	1,374
2022-12-16	1,252	1,302	1,241	1,296	132,000	1,296
2022-12-15	1,269	1,273	1,245	1,268	76,400	1,268
2022-12-14	1,216	1,256	1,205	1,251	88,400	1,251
2022-12-13	1,188	1,203	1,182	1,203	42,000	1,203
2022-12-12	1,206	1,217	1,170	1,181	63,400	1,181
2022-12-09	1,166	1,190	1,166	1,190	52,600	1,190
2022-12-08	1,152	1,167	1,140	1,167	35,100	1,167
2022-12-07	1,130	1,153	1,125	1,152	26,500	1,152
2022-12-06	1,130	1,130	1,118	1,130	23,300	1,130
2022-12-05	1,117	1,134	1,112	1,132	35,400	1,132
2022-12-02	1,106	1,118	1,096	1,109	31,600	1,109
2022-12-01	1,119	1,134	1,101	1,107	22,300	1,107
2022-11-30	1,101	1,119	1,098	1,119	29,500	1,119
2022-11-29	1,146	1,146	1,094	1,110	66,700	1,110
2022-11-28	1,143	1,170	1,131	1,146	61,400	1,146
2022-11-25	1,131	1,136	1,119	1,131	26,700	1,131
2022-11-24	1,100	1,117	1,097	1,115	23,500	1,115
2022-11-22	1,111	1,117	1,084	1,095	32,100	1,095
2022-11-21	1,082	1,144	1,082	1,102	77,000	1,102
2022-11-18	1,054	1,077	1,051	1,077	20,800	1,077
2022-11-17	1,038	1,053	1,036	1,053	23,400	1,053
2022-11-16	1,021	1,036	1,020	1,035	12,900	1,035
2022-11-15	1,015	1,025	1,007	1,023	24,700	1,023
2022-11-14	1,003	1,010	1,000	1,010	16,100	1,010
2022-11-11	1,001	1,004	998	1,003	12,800	1,003
2022-11-10	1,002	1,004	999	1,000	6,800	1,000
2022-11-09	1,004	1,007	999	1,002	8,500	1,002
2022-11-08	1,006	1,007	998	1,001	15,200	1,001
2022-11-07	1,000	1,007	994	1,001	17,400	1,001
2022-11-04	990	997	990	995	13,400	995
2022-11-02	1,006	1,006	988	994	18,800	994
2022-11-01	1,015	1,015	997	998	27,100	998
2022-10-31	990	1,053	990	1,005	97,200	1,005
2022-10-28	980	987	971	985	25,400	985
2022-10-27	979	994	973	993	24,600	993
2022-10-26	959	965	955	965	18,500	965
2022-10-25	953	959	950	959	8,000	959
2022-10-24	954	957	951	953	8,100	953
2022-10-21	949	954	949	952	4,100	952
2022-10-20	952	954	949	952	8,600	952
2022-10-19	958	959	948	955	14,500	955
2022-10-18	946	960	946	957	19,100	957
2022-10-17	929	947	929	942	28,800	942
2022-10-14	920	925	919	924	11,200	924
2022-10-13	909	920	909	915	12,200	915
2022-10-12	903	915	903	912	10,000	912
2022-10-11	902	926	896	898	41,400	898
2022-10-07	895	905	894	902	13,600	902
2022-10-06	895	899	895	898	7,700	898
2022-10-05	900	900	892	897	13,500	897
2022-10-04	900	900	893	893	7,100	893
2022-10-03	895	895	888	893	10,400	893
2022-09-30	887	889	880	889	12,100	889
2022-09-29	890	890	878	880	18,100	880
2022-09-28	890	890	881	882	23,200	882
2022-09-27	891	891	878	881	9,800	881
2022-09-26	897	899	884	893	14,400	893
2022-09-22	886	891	875	889	13,100	889
2022-09-21	890	890	877	886	11,800	886
2022-09-20	900	900	885	891	14,000	891
2022-09-16	901	901	888	891	11,600	891
2022-09-15	902	902	893	901	30,100	901
2022-09-14	889	893	875	885	27,100	885
2022-09-13	891	898	887	890	23,600	890
2022-09-12	890	891	888	888	4,200	888
2022-09-09	890	891	885	887	9,700	887
2022-09-08	888	894	883	888	8,900	888
2022-09-07	890	890	880	883	8,200	883
2022-09-06	888	889	884	886	6,500	886
2022-09-05	887	887	881	884	4,200	884
2022-09-02	890	891	882	885	7,600	885
2022-09-01	887	894	882	893	12,200	893
2022-08-31	881	887	881	887	7,700	887
2022-08-30	881	883	878	880	4,300	880
2022-08-29	875	881	870	881	12,100	881
2022-08-26	884	884	875	878	8,300	878
2022-08-25	879	879	871	879	5,400	879
2022-08-24	877	885	872	877	8,800	877
2022-08-23	873	888	870	877	76,800	877
2022-08-22	886	887	866	883	39,100	883
2022-08-19	866	905	860	890	115,300	890
2022-08-18	861	866	860	863	4,000	863
2022-08-17	869	869	859	863	9,000	863
2022-08-16	861	869	858	868	10,000	868
2022-08-15	858	862	855	861	9,900	861
2022-08-12	865	865	850	860	7,900	860
2022-08-10	857	860	851	860	5,400	860
2022-08-09	860	868	855	856	8,800	856
2022-08-08	852	868	852	868	4,900	868
2022-08-05	860	862	841	855	15,400	855
2022-08-04	871	873	857	865	11,400	865
2022-08-03	875	875	865	873	10,100	873
2022-08-02	876	876	866	875	10,900	875
2022-08-01	862	881	853	877	28,500	877
2022-07-29	890	925	838	862	155,700	862
2022-07-28	888	890	879	888	19,000	888
2022-07-27	889	889	877	885	22,100	885
2022-07-26	890	890	875	882	20,300	882
2022-07-25	886	888	879	886	9,900	886
2022-07-22	889	889	880	883	11,000	883
2022-07-21	860	890	860	880	29,300	880
2022-07-20	864	868	861	861	12,200	861
2022-07-19	867	868	858	864	9,500	864
2022-07-15	867	867	861	865	9,700	865
2022-07-14	865	867	859	863	9,400	863
2022-07-13	866	868	862	865	4,100	865
2022-07-12	863	866	856	866	7,200	866
2022-07-11	872	872	855	862	11,500	862
2022-07-08	856	857	851	857	6,700	857
2022-07-07	850	855	841	855	12,000	855
2022-07-06	857	857	845	852	11,100	852
2022-07-05	863	863	853	853	9,100	853
2022-07-04	860	865	855	865	10,900	865
2022-07-01	865	865	852	858	10,300	858
2022-06-30	870	872	862	867	11,800	867
2022-06-29	851	868	830	868	22,300	868
2022-06-28	1,750	1,750	1,720	1,738	10,600	869
2022-06-27	1,752	1,759	1,720	1,721	9,200	860.50
2022-06-24	1,710	1,750	1,710	1,717	12,200	858.50
2022-06-23	1,700	1,705	1,695	1,705	5,000	852.50
2022-06-22	1,682	1,695	1,681	1,694	3,600	847
2022-06-21	1,680	1,699	1,680	1,681	4,300	840.50
2022-06-20	1,699	1,707	1,675	1,677	8,500	838.50
2022-06-17	1,680	1,697	1,675	1,695	8,000	847.50
2022-06-16	1,680	1,700	1,675	1,695	17,800	847.50
2022-06-15	1,696	1,705	1,671	1,679	17,000	839.50
2022-06-14	1,678	1,680	1,670	1,680	5,500	840
2022-06-13	1,675	1,680	1,675	1,680	5,300	840
2022-06-10	1,680	1,680	1,677	1,677	6,500	838.50
2022-06-09	1,680	1,680	1,675	1,680	5,800	840
2022-06-08	1,678	1,680	1,671	1,680	7,200	840
2022-06-07	1,663	1,678	1,658	1,678	7,200	839
2022-06-06	1,680	1,680	1,661	1,665	11,500	832.50
2022-06-03	1,679	1,680	1,664	1,680	5,600	840
2022-06-02	1,685	1,685	1,660	1,679	18,700	839.50
2022-06-01	1,671	1,684	1,660	1,683	11,500	841.50
2022-05-31	1,680	1,685	1,660	1,671	23,800	835.50
2022-05-30	1,779	1,779	1,673	1,685	105,600	842.50
2022-05-27	1,655	1,655	1,606	1,615	9,800	807.50
2022-05-26	1,673	1,673	1,617	1,653	29,000	826.50
2022-05-25	1,614	1,614	1,602	1,614	1,800	807
2022-05-24	1,601	1,610	1,601	1,610	2,200	805
2022-05-23	1,600	1,612	1,599	1,601	3,200	800.50
2022-05-20	1,596	1,597	1,593	1,597	1,100	798.50
2022-05-19	1,579	1,597	1,579	1,597	1,500	798.50
2022-05-18	1,575	1,590	1,568	1,581	10,400	790.50
2022-05-17	1,568	1,577	1,567	1,570	1,700	785
2022-05-16	1,580	1,580	1,570	1,571	3,300	785.50
2022-05-13	1,575	1,580	1,571	1,580	3,400	790
2022-05-12	1,587	1,590	1,576	1,580	2,400	790
2022-05-11	1,599	1,599	1,586	1,588	2,700	794
2022-05-10	1,594	1,599	1,581	1,599	2,000	799.50
2022-05-09	1,590	1,604	1,585	1,593	4,300	796.50
2022-05-06	1,608	1,617	1,566	1,585	6,100	792.50
2022-05-02	1,650	1,650	1,608	1,608	18,300	804
2022-04-28	1,529	1,813	1,529	1,684	67,300	842
2022-04-27	1,529	1,530	1,529	1,530	500	765
2022-04-26	1,540	1,540	1,530	1,530	2,500	765
2022-04-25	1,539	1,539	1,521	1,538	700	769
2022-04-22	1,529	1,539	1,527	1,539	1,300	769.50
2022-04-21	1,526	1,529	1,526	1,527	500	763.50
2022-04-20	1,529	1,529	1,527	1,527	300	763.50
2022-04-19	1,520	1,521	1,515	1,519	700	759.50
2022-04-18	1,523	1,523	1,520	1,520	1,000	760
2022-04-15	1,539	1,539	1,522	1,526	8,900	763
2022-04-14	1,512	1,525	1,508	1,525	1,600	762.50
2022-04-13	1,509	1,515	1,509	1,512	1,000	756
2022-04-12	1,505	1,510	1,501	1,510	1,900	755
2022-04-11	1,507	1,507	1,500	1,500	1,900	750
2022-04-08	1,507	1,513	1,502	1,507	1,700	753.50
2022-04-07	1,501	1,506	1,501	1,506	1,300	753
2022-04-06	1,500	1,505	1,500	1,502	1,000	751
2022-04-05	1,501	1,503	1,500	1,500	1,400	750
2022-04-04	1,506	1,507	1,499	1,501	1,100	750.50
2022-04-01	1,500	1,506	1,500	1,506	300	753
2022-03-31	1,497	1,508	1,497	1,508	1,400	754
2022-03-30	1,501	1,501	1,496	1,500	1,500	750
2022-03-29	1,497	1,500	1,491	1,494	1,900	747
2022-03-28	1,500	1,500	1,482	1,489	2,400	744.50
2022-03-25	1,480	1,481	1,480	1,481	400	740.50
2022-03-24	1,480	1,480	1,480	1,480	500	740
2022-03-23	1,481	1,489	1,478	1,480	1,900	740
2022-03-22	1,478	1,481	1,478	1,480	1,300	740
2022-03-18	1,480	1,480	1,476	1,479	1,400	739.50
2022-03-17	1,478	1,481	1,478	1,480	600	740
2022-03-16	1,483	1,483	1,478	1,478	2,700	739
2022-03-15	1,482	1,484	1,480	1,483	5,000	741.50
2022-03-14	1,488	1,488	1,482	1,486	1,400	743
2022-03-11	1,483	1,488	1,483	1,488	700	744
2022-03-10	1,493	1,493	1,481	1,483	2,300	741.50
2022-03-09	1,490	1,497	1,489	1,490	600	745
2022-03-08	1,484	1,501	1,484	1,490	900	745
2022-03-07	1,487	1,487	1,485	1,485	1,100	742.50
2022-03-04	1,483	1,490	1,483	1,487	900	743.50
2022-03-03	1,501	1,504	1,483	1,483	3,700	741.50
2022-03-02	1,500	1,501	1,495	1,501	1,200	750.50
2022-03-01	1,502	1,510	1,501	1,501	1,000	750.50
2022-02-28	1,502	1,502	1,497	1,497	1,600	748.50
2022-02-25	1,509	1,509	1,485	1,492	1,500	746
2022-02-24	1,509	1,509	1,486	1,493	7,500	746.50
2022-02-22	1,502	1,505	1,500	1,505	2,000	752.50
2022-02-21	1,508	1,508	1,500	1,505	1,200	752.50
2022-02-18	1,497	1,508	1,496	1,508	1,300	754
2022-02-17	1,502	1,510	1,498	1,499	1,400	749.50
2022-02-16	1,512	1,512	1,498	1,502	1,700	751
2022-02-15	1,517	1,517	1,504	1,504	1,800	752
2022-02-14	1,546	1,546	1,488	1,510	9,500	755
2022-02-10	1,499	1,510	1,494	1,506	4,900	753
2022-02-09	1,492	1,505	1,492	1,498	2,500	749
2022-02-08	1,510	1,510	1,488	1,491	4,300	745.50
2022-02-07	1,502	1,511	1,500	1,511	1,400	755.50
2022-02-04	1,501	1,506	1,501	1,502	1,900	751
2022-02-03	1,499	1,510	1,499	1,501	1,300	750.50
2022-02-02	1,512	1,512	1,498	1,498	2,500	749
2022-02-01	1,514	1,514	1,506	1,512	1,300	756
2022-01-31	1,514	1,514	1,503	1,511	1,500	755.50
2022-01-28	1,511	1,511	1,490	1,510	3,300	755
2022-01-27	1,528	1,528	1,507	1,516	2,400	758
2022-01-26	1,530	1,530	1,506	1,518	3,000	759
2022-01-25	1,506	1,529	1,505	1,527	2,100	763.50
2022-01-24	1,521	1,522	1,508	1,518	3,200	759
2022-01-21	1,516	1,521	1,496	1,508	5,300	754
2022-01-20	1,514	1,529	1,514	1,516	1,300	758
2022-01-19	1,521	1,526	1,512	1,515	1,300	757.50
2022-01-18	1,521	1,546	1,517	1,521	2,600	760.50
2022-01-17	1,529	1,529	1,520	1,521	2,400	760.50
2022-01-14	1,522	1,525	1,511	1,520	2,900	760
2022-01-13	1,516	1,520	1,513	1,520	2,000	760
2022-01-12	1,503	1,511	1,500	1,511	6,200	755.50
2022-01-11	1,501	1,506	1,501	1,503	2,400	751.50
2022-01-07	1,522	1,525	1,500	1,500	4,600	750
2022-01-06	1,540	1,540	1,522	1,525	5,600	762.50
2022-01-05	1,568	1,568	1,534	1,547	6,700	773.50
2022-01-04	1,581	1,581	1,552	1,568	5,200	784

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