[2216 東証2部] カンロ 日足 時系列データ

[2216 東証2部] カンロ (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-153270.003280.003270.003280.0017005565000
2017-12-143265.003270.003265.003270.0011003592500
2017-12-133270.003270.003250.003255.0011003591500
2017-12-123220.003240.003215.003220.0011003545000
2017-12-113200.003230.003200.003200.0012003855000
2017-12-083200.003210.003200.003210.004001282500
2017-12-073165.003210.003145.003210.0030009556000
2017-12-063150.003165.003135.003165.0025007875500
2017-12-053150.003210.003150.003210.0012003825500
2017-12-043195.003195.003140.003140.00440014026000
2017-12-013140.003140.003100.003125.0021006557500
2017-11-303140.003140.003140.003140.00300942000
2017-11-293170.003175.003165.003165.004001267500
2017-11-283170.003170.003165.003165.00300950000
2017-11-273160.003165.003160.003165.005001582000
2017-11-243165.003165.003135.003135.004001262500
2017-11-223155.003170.003130.003170.009002828000
2017-11-213135.003155.003120.003120.0012003758500
2017-11-203175.003175.003110.003120.0010003152500
2017-11-173130.003140.003100.003140.007002177000
2017-11-163130.003175.003105.003105.0015004695000
2017-11-153200.003200.003125.003180.0026008260500
2017-11-143180.003180.003170.003180.008002540500
2017-11-133200.003200.003170.003180.009002866500
2017-11-103240.003265.003180.003185.0025008051500
2017-11-093190.003205.003155.003165.00350011131500
2017-11-083165.003190.003165.003190.006001901500
2017-11-073195.003195.003135.003135.004001266000
2017-11-063195.003195.003145.003195.0022007011000
2017-11-023200.003200.003125.003125.0011003476500
2017-11-013130.003160.003125.003135.007002194500
2017-10-313125.003140.003120.003120.0011003440500
2017-10-303115.003120.003115.003120.00200623500
2017-10-273120.003120.003120.003120.00100312000
2017-10-263150.003150.003100.003100.007002193000
2017-10-253100.003100.003100.003100.004001240000
2017-10-243140.003145.003100.003120.009002815000
2017-10-233145.003145.003140.003140.004001257000
2017-10-203120.003150.003120.003150.00300941000
2017-10-193120.003120.003120.003120.007002184000
2017-10-183160.003160.003120.003120.0024007547000
2017-10-173140.003240.003135.003160.00640020334500
2017-10-163140.003140.003125.003125.009002823000
2017-10-133110.003120.003110.003120.0011003423500
2017-10-123120.003120.003120.003120.00300936000
2017-10-113120.003140.003120.003120.006001874000
2017-10-103100.003110.003100.003110.0015004658000
2017-10-0600
2017-10-053075.003130.003045.003100.0016004941500
2017-10-043095.003095.003075.003075.006001851500
2017-10-033140.003140.003080.003080.006001875500
2017-10-023135.003135.003135.003135.00200627000
2017-09-293000.003140.003000.003140.00420013045500
2017-09-283055.003085.003050.003050.0012003674000
2017-09-273095.003095.003050.003095.005001537000
2017-09-263145.003145.003075.003100.006001869000
2017-09-253005.003020.003005.003010.008002412000
2017-09-223015.003020.003015.003020.00300905000
2017-09-213065.003065.003065.003065.00100306500
2017-09-203070.003070.003065.003070.004001227500
2017-09-193080.003100.003065.003070.0023007074000
2017-09-153050.003150.003010.003060.00630019296500
2017-09-142990.002999.002975.002999.009002691300
2017-09-132990.002990.002989.002990.00300896900
2017-09-122997.002997.002977.002977.004001196800
2017-09-112977.002977.002959.002977.008002376400
2017-09-082951.002958.002951.002958.00200590900
2017-09-0700
2017-09-062945.002945.002945.002945.00100294500
2017-09-052960.002960.002960.002960.00100296000
2017-09-042998.002998.002998.002998.008002398400
2017-09-012969.002989.002951.002951.009002673500
2017-08-3100
2017-08-302940.002940.002940.002940.004001176000
2017-08-292940.002940.002928.002928.00200586800
2017-08-282940.002940.002940.002940.00300882000
2017-08-252937.002937.002937.002937.00300881100
2017-08-242922.002922.002922.002922.00200584400
2017-08-232924.002924.002922.002922.00300876800
2017-08-222961.002961.002961.002961.00100296100
2017-08-212912.002912.002912.002912.00200582400
2017-08-182930.002931.002930.002930.005001465100
2017-08-172931.002934.002931.002934.004001173000
2017-08-162936.002936.002931.002931.004001173400
2017-08-152968.002968.002950.002950.0011003263000
2017-08-142920.002931.002882.002910.0013003782900
2017-08-102945.002945.002937.002937.00200588200
2017-08-092950.002960.002940.002950.009002652100
2017-08-082941.002941.002940.002940.00200588100
2017-08-072968.002984.002968.002984.006001782400
2017-08-042931.002931.002931.002931.0011003224100
2017-08-032930.003000.002930.002989.00450013385600
2017-08-022935.002937.002930.002930.004001173800
2017-08-012947.002947.002896.002896.009002626500
2017-07-312875.002875.002875.002875.00300862500
2017-07-282900.002902.002900.002900.006001740200
2017-07-272926.002935.002900.002900.005001459100
2017-07-262926.002926.002926.002926.00300877800
2017-07-252904.002911.002903.002911.004001162800
2017-07-242949.002949.002849.002915.0029008389700
2017-07-212936.002936.002930.002930.005001467300
2017-07-202923.002963.002923.002950.004001175900
2017-07-192969.002969.002969.002969.00100296900
2017-07-182970.002970.002970.002970.0012003564000
2017-07-142964.002965.002958.002965.007002074400
2017-07-132965.002965.002965.002965.00100296500
2017-07-1200
2017-07-112950.002980.002950.002955.0015004446000
2017-07-102996.002996.002897.002945.0023006828600
2017-07-072869.002889.002869.002889.00300863800
2017-07-0600
2017-07-052868.002890.002865.002869.0013003734200
2017-07-042889.002890.002889.002890.00300866900
2017-07-032880.002880.002866.002866.00300861300
2017-06-302871.002871.002871.002871.00200574200
2017-06-292870.002871.002864.002864.007002008000
2017-06-282890.002930.002864.002870.007002020300
2017-06-27580.00584.00580.00584.0030001747000
2017-06-26583.00583.00577.00580.0060003484000
2017-06-23578.00578.00578.00578.001000578000
2017-06-22580.00580.00580.00580.0030001740000
2017-06-21575.00576.00575.00576.0040002303000
2017-06-20572.00572.00572.00572.0020001144000
2017-06-1900
2017-06-16572.00572.00572.00572.001000572000
2017-06-15572.00572.00572.00572.0050002860000
2017-06-14578.00580.00578.00580.0020001158000
2017-06-13574.00574.00574.00574.001000574000
2017-06-1200
2017-06-09575.00575.00575.00575.001000575000
2017-06-08581.00581.00581.00581.0040002324000
2017-06-07578.00580.00578.00580.0030001736000
2017-06-06578.00578.00578.00578.001000578000
2017-06-05572.00579.00572.00579.0040002295000
2017-06-02580.00581.00578.00578.0040002319000
2017-06-01567.00578.00567.00578.0050002871000
2017-05-31577.00577.00565.00565.0040002283000
2017-05-30574.00577.00571.00577.0050002864000
2017-05-29574.00574.00574.00574.001000574000
2017-05-2600
2017-05-25576.00578.00576.00578.0030001732000
2017-05-24573.00578.00573.00578.0040002302000
2017-05-23582.00582.00573.00573.0070004029000
2017-05-22582.00582.00571.00582.00150008655000
2017-05-19583.00583.00583.00583.001000583000
2017-05-18584.00584.00584.00584.001000584000
2017-05-17570.00570.00570.00570.0030001710000
2017-05-1600
2017-05-15570.00570.00570.00570.0090005130000
2017-05-12573.00575.00573.00574.0060003443000
2017-05-11575.00575.00572.00572.0020001147000
2017-05-1000
2017-05-09573.00575.00573.00574.0050002868000
2017-05-08564.00573.00564.00573.0050002850000
2017-05-02569.00569.00567.00567.0030001705000
2017-05-01569.00569.00569.00569.001000569000
2017-04-28560.00561.00560.00561.0020001121000
2017-04-27560.00560.00560.00560.0020001120000
2017-04-2600
2017-04-25556.00560.00556.00560.0020001116000
2017-04-24559.00559.00556.00556.0030001674000
2017-04-21559.00559.00557.00557.0020001116000
2017-04-2000
2017-04-19559.00559.00559.00559.001000559000
2017-04-18554.00554.00554.00554.001000554000
2017-04-17568.00568.00561.00561.00160009081000
2017-04-14556.00573.00556.00573.0060003421000
2017-04-13556.00556.00556.00556.001000556000
2017-04-12559.00559.00556.00556.0030001671000
2017-04-1100
2017-04-10556.00556.00556.00556.001000556000
2017-04-07555.00555.00553.00553.0020001108000
2017-04-06560.00560.00557.00557.0070003908000
2017-04-05560.00564.00558.00563.0070003921000
2017-04-04566.00568.00560.00560.00100005620000
2017-04-03567.00567.00558.00558.0060003364000
2017-03-31563.00564.00561.00561.0040002250000
2017-03-30569.00569.00562.00562.0070003965000
2017-03-29565.00569.00565.00569.0030001703000
2017-03-28574.00574.00564.00564.0020001138000
2017-03-27560.00580.00560.00564.0060003404000
2017-03-24560.00560.00560.00560.0030001680000
2017-03-23561.00561.00560.00560.0070003925000
2017-03-22571.00571.00564.00569.0040002275000
2017-03-21585.00594.00571.00571.001800010469000
2017-03-17560.00560.00555.00555.0070003911000
2017-03-16560.00560.00560.00560.001000560000
2017-03-15562.00562.00561.00561.0070003933000
2017-03-14571.00571.00561.00566.00100005674000
2017-03-13570.00570.00570.00570.001000570000
2017-03-10576.00576.00576.00576.0030001728000
2017-03-09566.00566.00566.00566.001000566000
2017-03-08565.00565.00565.00565.001000565000
2017-03-0700
2017-03-06565.00565.00565.00565.001000565000
2017-03-03567.00567.00566.00566.0040002267000
2017-03-02577.00577.00567.00567.0050002864000
2017-03-01570.00570.00568.00568.0030001706000
2017-02-28570.00570.00570.00570.0050002850000
2017-02-2700
2017-02-24571.00571.00571.00571.001000571000
2017-02-23577.00577.00571.00571.0050002877000
2017-02-22595.00595.00575.00575.0030001745000
2017-02-21571.00585.00571.00585.0030001736000
2017-02-2000
2017-02-17585.00585.00585.00585.0020001170000
2017-02-1600
2017-02-15576.00576.00575.00575.0050002879000
2017-02-14580.00580.00578.00578.0050002895000
2017-02-13578.00588.00578.00588.0020001166000
2017-02-10600.00608.00562.00578.003400020022000
2017-02-09566.00610.00566.00586.002300013618000
2017-02-08567.00567.00567.00567.0040002268000
2017-02-07567.00567.00567.00567.001000567000
2017-02-0600
2017-02-03561.00561.00561.00561.0020001122000
2017-02-02573.00573.00561.00561.0050002822000
2017-02-01561.00564.00561.00564.0030001686000
2017-01-31571.00571.00571.00571.0020001142000
2017-01-30571.00571.00571.00571.001000571000
2017-01-27571.00571.00571.00571.001000571000
2017-01-26578.00578.00578.00578.0020001156000
2017-01-25568.00578.00568.00578.0060003437000
2017-01-24575.00575.00575.00575.001000575000
2017-01-23565.00565.00565.00565.001000565000
2017-01-20564.00565.00564.00565.0030001693000
2017-01-19577.00577.00564.00564.0030001708000
2017-01-18570.00570.00562.00562.0030001694000
2017-01-17571.00577.00571.00577.0020001148000
2017-01-16572.00573.00572.00573.0060003434000
2017-01-13570.00576.00570.00576.0040002295000
2017-01-12570.00570.00569.00569.0020001139000
2017-01-11574.00574.00571.00571.0030001716000
2017-01-10568.00574.00568.00574.0070003985000
2017-01-06578.00578.00578.00578.001000578000
2017-01-05583.00583.00578.00582.0050002905000
2017-01-04581.00581.00578.00578.0050002896000
2016-12-30587.00587.00587.00587.0050002935000
2016-12-2900
2016-12-28583.00583.00572.00577.00110006341000
2016-12-27593.00599.00593.00599.00160009536000
2016-12-26593.00599.00593.00599.00150008955000
2016-12-22595.00597.00592.00595.0060003571000
2016-12-21593.00595.00592.00595.0040002374000
2016-12-20593.00595.00591.00595.0080004743000
2016-12-19593.00598.00591.00593.0060003566000
2016-12-16589.00593.00589.00591.00130007667000
2016-12-15589.00599.00589.00589.00130007702000
2016-12-14589.00593.00589.00593.0090005319000
2016-12-13588.00588.00587.00588.0070004114000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter