2216 カンロ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,113	2,168	2,073	2,078	80,900	2,078
2023-12-28	2,165	2,191	2,091	2,133	201,600	2,133
2023-12-27	2,228	2,244	2,201	2,230	155,900	2,230
2023-12-26	2,189	2,274	2,187	2,221	188,100	2,221
2023-12-25	2,112	2,190	2,089	2,178	109,700	2,178
2023-12-22	2,062	2,132	2,062	2,108	61,400	2,108
2023-12-21	2,019	2,068	2,017	2,059	38,600	2,059
2023-12-20	2,030	2,040	2,015	2,022	31,400	2,022
2023-12-19	2,033	2,039	1,993	2,020	51,100	2,020
2023-12-18	2,000	2,047	1,988	2,033	74,500	2,033
2023-12-15	2,058	2,066	2,002	2,003	80,000	2,003
2023-12-14	2,128	2,130	2,051	2,058	61,600	2,058
2023-12-13	2,168	2,169	2,117	2,120	51,800	2,120
2023-12-12	2,150	2,150	2,102	2,134	50,900	2,134
2023-12-11	2,100	2,118	2,079	2,116	61,700	2,116
2023-12-08	2,060	2,077	2,053	2,065	47,800	2,065
2023-12-07	2,092	2,100	2,055	2,078	55,900	2,078
2023-12-06	2,069	2,090	2,057	2,086	39,100	2,086
2023-12-05	2,030	2,095	2,030	2,069	60,400	2,069
2023-12-04	2,065	2,065	2,019	2,039	83,700	2,039
2023-12-01	2,065	2,075	2,057	2,068	43,200	2,068
2023-11-30	2,079	2,090	2,057	2,070	53,900	2,070
2023-11-29	2,095	2,103	2,071	2,084	53,800	2,084
2023-11-28	2,102	2,111	2,055	2,100	72,100	2,100
2023-11-27	2,140	2,148	2,095	2,104	79,400	2,104
2023-11-24	2,137	2,169	2,110	2,138	76,800	2,138
2023-11-22	2,065	2,122	2,060	2,117	72,500	2,117
2023-11-21	2,122	2,122	2,060	2,085	142,600	2,085
2023-11-20	2,199	2,237	2,141	2,164	78,600	2,164
2023-11-17	2,104	2,184	2,094	2,182	103,100	2,182
2023-11-16	2,176	2,176	2,085	2,122	111,000	2,122
2023-11-15	2,180	2,180	2,131	2,180	80,800	2,180
2023-11-14	2,236	2,242	2,167	2,193	116,900	2,193
2023-11-13	2,280	2,291	2,205	2,263	64,300	2,263
2023-11-10	2,342	2,342	2,250	2,306	79,700	2,306
2023-11-09	2,417	2,435	2,343	2,356	92,100	2,356
2023-11-08	2,498	2,538	2,434	2,467	114,500	2,467
2023-11-07	2,300	2,429	2,300	2,410	85,300	2,410
2023-11-06	2,286	2,385	2,235	2,331	92,600	2,331
2023-11-02	2,363	2,394	2,251	2,270	86,300	2,270
2023-11-01	2,264	2,355	2,227	2,355	126,900	2,355
2023-10-31	2,347	2,390	2,187	2,265	240,900	2,265
2023-10-30	2,145	2,348	2,139	2,324	348,900	2,324
2023-10-27	2,020	2,190	1,975	2,156	651,100	2,156
2023-10-26	1,965	1,990	1,960	1,974	48,600	1,974
2023-10-25	1,978	1,989	1,954	1,967	36,200	1,967
2023-10-24	1,960	1,989	1,905	1,944	39,500	1,944
2023-10-23	1,945	1,970	1,934	1,950	45,800	1,950
2023-10-20	1,910	1,955	1,887	1,951	51,900	1,951
2023-10-19	1,910	1,942	1,902	1,927	31,100	1,927
2023-10-18	1,964	1,964	1,893	1,950	49,100	1,950
2023-10-17	2,031	2,035	1,949	1,964	54,300	1,964
2023-10-16	2,015	2,051	1,996	2,013	34,300	2,013
2023-10-13	2,060	2,060	2,008	2,026	29,300	2,026
2023-10-12	2,090	2,090	2,039	2,060	24,500	2,060
2023-10-11	2,100	2,125	2,090	2,101	38,200	2,101
2023-10-10	2,052	2,111	2,052	2,110	40,500	2,110
2023-10-06	1,975	2,035	1,966	2,035	46,000	2,035
2023-10-05	1,898	1,966	1,898	1,955	45,400	1,955
2023-10-04	1,900	1,958	1,871	1,881	74,900	1,881
2023-10-03	2,000	2,005	1,959	1,960	45,800	1,960
2023-10-02	2,083	2,119	2,001	2,006	69,000	2,006
2023-09-29	2,155	2,159	2,067	2,074	67,700	2,074
2023-09-28	2,085	2,154	2,085	2,154	55,400	2,154
2023-09-27	2,063	2,088	2,043	2,088	21,400	2,088
2023-09-26	2,134	2,140	2,063	2,063	49,000	2,063
2023-09-25	2,050	2,156	2,050	2,105	101,100	2,105
2023-09-22	1,969	2,047	1,969	2,029	67,200	2,029
2023-09-21	1,961	1,985	1,947	1,969	31,200	1,969
2023-09-20	1,972	2,010	1,962	1,969	58,100	1,969
2023-09-19	1,950	1,985	1,925	1,966	103,900	1,966
2023-09-15	1,898	1,905	1,868	1,874	43,400	1,874
2023-09-14	1,870	1,880	1,857	1,880	26,300	1,880
2023-09-13	1,872	1,880	1,845	1,852	30,600	1,852
2023-09-12	1,862	1,882	1,855	1,872	36,400	1,872
2023-09-11	1,835	1,876	1,833	1,855	38,800	1,855
2023-09-08	1,835	1,843	1,815	1,818	26,600	1,818
2023-09-07	1,817	1,852	1,811	1,835	34,800	1,835
2023-09-06	1,830	1,830	1,803	1,811	29,400	1,811
2023-09-05	1,820	1,830	1,820	1,830	16,400	1,830
2023-09-04	1,795	1,832	1,795	1,820	33,100	1,820
2023-09-01	1,804	1,816	1,787	1,793	31,100	1,793
2023-08-31	1,811	1,823	1,802	1,804	40,900	1,804
2023-08-30	1,790	1,808	1,786	1,800	26,200	1,800
2023-08-29	1,762	1,795	1,762	1,780	28,600	1,780
2023-08-28	1,726	1,756	1,726	1,756	24,400	1,756
2023-08-25	1,724	1,738	1,712	1,721	23,200	1,721
2023-08-24	1,745	1,751	1,729	1,735	23,300	1,735
2023-08-23	1,730	1,748	1,725	1,732	22,600	1,732
2023-08-22	1,770	1,778	1,723	1,727	53,400	1,727
2023-08-21	1,727	1,769	1,727	1,764	18,300	1,764
2023-08-18	1,707	1,744	1,705	1,733	20,500	1,733
2023-08-17	1,743	1,747	1,710	1,724	40,100	1,724
2023-08-16	1,795	1,795	1,760	1,761	24,900	1,761
2023-08-15	1,780	1,806	1,780	1,791	29,800	1,791
2023-08-14	1,799	1,831	1,778	1,790	44,500	1,790
2023-08-10	1,733	1,793	1,731	1,786	49,100	1,786
2023-08-09	1,686	1,745	1,662	1,735	64,600	1,735
2023-08-08	1,740	1,740	1,686	1,686	69,400	1,686
2023-08-07	1,705	1,730	1,674	1,730	47,200	1,730
2023-08-04	1,716	1,738	1,693	1,706	82,500	1,706
2023-08-03	1,761	1,761	1,708	1,726	119,000	1,726
2023-08-02	1,810	1,830	1,778	1,779	100,300	1,779
2023-08-01	1,840	1,859	1,803	1,810	92,000	1,810
2023-07-31	1,840	1,879	1,801	1,840	114,100	1,840
2023-07-28	1,840	1,894	1,806	1,821	167,700	1,821
2023-07-27	2,044	2,052	1,820	1,890	499,800	1,890
2023-07-26	2,042	2,057	2,018	2,024	42,000	2,024
2023-07-25	2,072	2,085	2,034	2,051	53,200	2,051
2023-07-24	2,066	2,087	2,054	2,065	28,100	2,065
2023-07-21	2,012	2,078	2,000	2,065	38,600	2,065
2023-07-20	2,049	2,049	2,011	2,028	43,200	2,028
2023-07-19	2,050	2,085	2,043	2,061	58,200	2,061
2023-07-18	2,004	2,039	1,962	2,037	51,100	2,037
2023-07-14	1,965	2,016	1,950	2,005	75,800	2,005
2023-07-13	1,886	1,954	1,886	1,952	38,100	1,952
2023-07-12	1,885	1,931	1,869	1,893	49,100	1,893
2023-07-11	1,934	1,948	1,881	1,894	37,700	1,894
2023-07-10	1,880	1,945	1,878	1,916	47,600	1,916
2023-07-07	1,805	1,909	1,796	1,893	66,500	1,893
2023-07-06	1,840	1,862	1,791	1,818	110,500	1,818
2023-07-05	1,886	1,919	1,838	1,870	90,500	1,870
2023-07-04	2,001	2,015	1,913	1,926	105,300	1,926
2023-07-03	2,032	2,045	1,995	2,018	53,700	2,018
2023-06-30	2,055	2,087	2,016	2,045	36,500	2,045
2023-06-29	2,009	2,078	1,985	2,045	40,700	2,045
2023-06-28	2,005	2,034	1,986	2,011	37,700	2,011
2023-06-27	2,042	2,042	1,965	1,999	84,600	1,999
2023-06-26	2,011	2,067	2,009	2,043	50,400	2,043
2023-06-23	2,100	2,119	2,000	2,050	62,700	2,050
2023-06-22	2,165	2,169	2,080	2,082	58,200	2,082
2023-06-21	2,103	2,148	2,071	2,143	55,800	2,143
2023-06-20	2,138	2,182	2,100	2,110	56,300	2,110
2023-06-19	2,140	2,190	2,100	2,132	71,500	2,132
2023-06-16	2,060	2,115	2,030	2,110	60,400	2,110
2023-06-15	2,085	2,129	2,065	2,082	63,900	2,082
2023-06-14	2,027	2,075	2,001	2,075	67,800	2,075
2023-06-13	2,011	2,038	2,000	2,027	54,700	2,027
2023-06-12	1,949	2,039	1,946	2,030	101,900	2,030
2023-06-09	1,896	1,931	1,885	1,891	30,600	1,891
2023-06-08	1,899	1,909	1,863	1,896	34,300	1,896
2023-06-07	1,907	1,922	1,867	1,899	32,400	1,899
2023-06-06	1,911	1,940	1,900	1,906	35,000	1,906
2023-06-05	1,830	1,947	1,830	1,935	72,300	1,935
2023-06-02	1,861	1,868	1,811	1,822	55,100	1,822
2023-06-01	1,888	1,888	1,865	1,869	31,600	1,869
2023-05-31	1,912	1,916	1,876	1,889	28,600	1,889
2023-05-30	1,874	1,916	1,858	1,916	37,200	1,916
2023-05-29	1,870	1,920	1,856	1,885	66,500	1,885
2023-05-26	1,785	1,820	1,759	1,818	56,100	1,818
2023-05-25	1,789	1,828	1,777	1,792	28,200	1,792
2023-05-24	1,769	1,812	1,769	1,792	33,700	1,792
2023-05-23	1,794	1,812	1,735	1,772	67,000	1,772
2023-05-22	1,790	1,816	1,762	1,779	43,300	1,779
2023-05-19	1,834	1,838	1,790	1,826	80,800	1,826
2023-05-18	1,737	1,861	1,732	1,838	160,500	1,838
2023-05-17	1,626	1,710	1,616	1,704	84,100	1,704
2023-05-16	1,667	1,674	1,614	1,620	69,100	1,620
2023-05-15	1,685	1,694	1,654	1,665	53,200	1,665
2023-05-12	1,691	1,707	1,645	1,687	51,800	1,687
2023-05-11	1,687	1,710	1,663	1,700	77,900	1,700
2023-05-10	1,639	1,714	1,630	1,655	114,600	1,655
2023-05-09	1,631	1,660	1,613	1,616	95,900	1,616
2023-05-08	1,525	1,670	1,525	1,631	235,400	1,631
2023-05-02	1,523	1,555	1,495	1,505	99,200	1,505
2023-05-01	1,430	1,575	1,403	1,551	288,500	1,551
2023-04-28	1,250	1,462	1,232	1,425	569,600	1,425
2023-04-27	1,225	1,240	1,223	1,240	18,000	1,240
2023-04-26	1,237	1,237	1,221	1,223	21,400	1,223
2023-04-25	1,246	1,246	1,225	1,234	26,400	1,234
2023-04-24	1,257	1,257	1,216	1,227	50,900	1,227
2023-04-21	1,235	1,253	1,235	1,249	29,600	1,249
2023-04-20	1,232	1,238	1,229	1,235	9,300	1,235
2023-04-19	1,229	1,239	1,228	1,234	13,500	1,234
2023-04-18	1,220	1,240	1,219	1,228	19,600	1,228
2023-04-17	1,249	1,249	1,212	1,221	62,000	1,221
2023-04-14	1,250	1,253	1,232	1,241	33,100	1,241
2023-04-13	1,225	1,240	1,212	1,240	31,400	1,240
2023-04-12	1,212	1,221	1,210	1,221	17,700	1,221
2023-04-11	1,208	1,216	1,203	1,212	16,500	1,212
2023-04-10	1,200	1,210	1,200	1,208	19,800	1,208
2023-04-07	1,195	1,202	1,194	1,200	3,100	1,200
2023-04-06	1,203	1,209	1,192	1,195	9,700	1,195
2023-04-05	1,203	1,213	1,189	1,213	11,500	1,213
2023-04-04	1,200	1,210	1,190	1,203	11,900	1,203
2023-04-03	1,216	1,222	1,192	1,200	17,400	1,200
2023-03-31	1,212	1,223	1,207	1,212	22,900	1,212
2023-03-30	1,203	1,204	1,187	1,204	15,300	1,204
2023-03-29	1,198	1,200	1,181	1,193	21,600	1,193
2023-03-28	1,213	1,213	1,170	1,170	26,800	1,170
2023-03-27	1,170	1,214	1,167	1,214	47,300	1,214
2023-03-24	1,166	1,167	1,154	1,167	11,800	1,167
2023-03-23	1,150	1,160	1,140	1,160	12,300	1,160
2023-03-22	1,167	1,167	1,138	1,144	21,300	1,144
2023-03-20	1,172	1,172	1,154	1,167	15,100	1,167
2023-03-17	1,132	1,157	1,132	1,155	9,600	1,155
2023-03-16	1,131	1,134	1,120	1,132	10,000	1,132
2023-03-15	1,125	1,144	1,125	1,142	6,700	1,142
2023-03-14	1,141	1,141	1,112	1,125	16,000	1,125
2023-03-13	1,143	1,143	1,136	1,141	9,900	1,141
2023-03-10	1,158	1,158	1,141	1,149	13,600	1,149
2023-03-09	1,165	1,165	1,156	1,161	10,300	1,161
2023-03-08	1,162	1,165	1,156	1,162	13,100	1,162
2023-03-07	1,162	1,167	1,155	1,162	8,200	1,162
2023-03-06	1,171	1,171	1,153	1,162	11,700	1,162
2023-03-03	1,158	1,163	1,149	1,152	11,100	1,152
2023-03-02	1,150	1,166	1,142	1,164	13,800	1,164
2023-03-01	1,142	1,146	1,136	1,139	11,100	1,139
2023-02-28	1,170	1,170	1,150	1,150	11,500	1,150
2023-02-27	1,152	1,174	1,150	1,170	26,400	1,170
2023-02-24	1,140	1,153	1,135	1,153	18,700	1,153
2023-02-22	1,134	1,138	1,124	1,133	6,800	1,133
2023-02-21	1,150	1,170	1,136	1,136	19,000	1,136
2023-02-20	1,131	1,147	1,130	1,147	22,300	1,147
2023-02-17	1,108	1,144	1,108	1,114	34,500	1,114
2023-02-16	1,105	1,115	1,090	1,098	20,700	1,098
2023-02-15	1,109	1,110	1,097	1,100	8,700	1,100
2023-02-14	1,106	1,115	1,101	1,103	6,900	1,103
2023-02-13	1,100	1,118	1,080	1,110	21,500	1,110
2023-02-10	1,116	1,116	1,096	1,103	14,200	1,103
2023-02-09	1,080	1,125	1,075	1,117	52,300	1,117
2023-02-08	1,115	1,115	1,080	1,083	65,300	1,083
2023-02-07	1,171	1,230	1,100	1,127	318,900	1,127
2023-02-06	1,123	1,141	1,118	1,141	19,900	1,141
2023-02-03	1,104	1,123	1,104	1,123	18,200	1,123
2023-02-02	1,121	1,121	1,103	1,115	25,000	1,115
2023-02-01	1,135	1,135	1,121	1,122	13,200	1,122
2023-01-31	1,130	1,139	1,126	1,139	13,500	1,139
2023-01-30	1,126	1,136	1,124	1,134	15,600	1,134
2023-01-27	1,157	1,157	1,125	1,131	16,800	1,131
2023-01-26	1,155	1,162	1,148	1,150	11,200	1,150
2023-01-25	1,151	1,168	1,146	1,154	24,200	1,154
2023-01-24	1,162	1,164	1,141	1,144	34,700	1,144
2023-01-23	1,147	1,173	1,143	1,162	76,200	1,162
2023-01-20	1,132	1,132	1,106	1,117	27,600	1,117
2023-01-19	1,081	1,132	1,077	1,123	71,900	1,123
2023-01-18	1,087	1,087	1,060	1,079	18,600	1,079
2023-01-17	1,065	1,080	1,059	1,078	14,700	1,078
2023-01-16	1,084	1,085	1,051	1,056	19,600	1,056
2023-01-13	1,092	1,100	1,074	1,084	17,600	1,084
2023-01-12	1,140	1,143	1,060	1,100	43,000	1,100
2023-01-11	1,135	1,135	1,122	1,129	26,800	1,129
2023-01-10	1,112	1,141	1,108	1,119	59,100	1,119
2023-01-06	1,040	1,108	1,036	1,098	70,000	1,098
2023-01-05	1,080	1,080	1,046	1,053	58,000	1,053
2023-01-04	1,075	1,094	1,068	1,089	60,100	1,089

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