[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 
2016-12-02587.00587.00585.00587.0040002346000
2016-12-01586.00586.00586.00586.0020001172000
2016-11-30586.00588.00586.00588.0040002349000
2016-11-29586.00586.00586.00586.001000586000
2016-11-28582.00588.00582.00584.0040002336000
2016-11-25585.00585.00581.00581.0060003500000
2016-11-24586.00586.00582.00582.0040002339000
2016-11-22589.00589.00589.00589.0030001767000
2016-11-21580.00589.00580.00589.00100005853000
2016-11-18592.00592.00580.00580.0060003524000
2016-11-1700
2016-11-16592.00592.00592.00592.001000592000
2016-11-15592.00592.00590.00590.0060003548000
2016-11-14590.00597.00590.00597.0040002369000
2016-11-11582.00590.00582.00590.0050002934000
2016-11-10598.00600.00582.00582.00160009372000
2016-11-09596.00596.00571.00571.00120007060000
2016-11-08598.00598.00595.00595.0070004177000
2016-11-07598.00598.00598.00598.0020001196000
2016-11-04608.00613.00598.00598.00140008459000
2016-11-02604.00608.00601.00608.0080004844000
2016-11-01600.00603.00600.00601.00120007212000
2016-10-31596.00599.00596.00599.0020001195000
2016-10-28599.00600.00596.00596.0040002394000
2016-10-27597.00599.00593.00598.0070004176000
2016-10-26600.00600.00596.00597.0060003589000
2016-10-25596.00600.00596.00600.0030001792000
2016-10-24605.00605.00596.00596.0080004825000
2016-10-21600.00603.00600.00603.0030001803000
2016-10-20604.00604.00592.00600.0070004198000
2016-10-19604.00604.00604.00604.0050003020000
2016-10-18589.00603.00589.00603.003300019579000
2016-10-17589.00589.00585.00589.0080004704000
2016-10-14580.00585.00579.00585.00120006979000
2016-10-13568.00570.00568.00570.0050002847000
2016-10-12568.00570.00568.00568.0070003979000
2016-10-11568.00568.00568.00568.001000568000
2016-10-0700
2016-10-0600
2016-10-05564.00568.00564.00565.0080004526000
2016-10-04565.00566.00565.00566.0040002261000
2016-10-03564.00565.00564.00564.0050002822000
2016-09-30557.00558.00555.00558.001900010569000
2016-09-29555.00558.00555.00557.002400013328000
2016-09-28554.00557.00554.00555.00100005551000
2016-09-27555.00555.00554.00554.0040002219000
2016-09-26560.00560.00554.00555.004500025047000
2016-09-23552.00555.00552.00554.0090004973000
2016-09-21552.00552.00551.00551.0030001655000
2016-09-20552.00552.00550.00551.0070003859000
2016-09-16552.00554.00552.00552.0050002764000
2016-09-15564.00564.00554.00554.00160009014000
2016-09-14553.00555.00551.00554.00100005533000
2016-09-13562.00562.00552.00552.0060003329000
2016-09-12556.00556.00551.00552.0080004427000
2016-09-09555.00559.00554.00554.00180009997000
2016-09-08551.00553.00551.00553.0030001655000
2016-09-07569.00569.00550.00551.0090005012000
2016-09-06553.00559.00550.00559.0070003885000
2016-09-05559.00560.00553.00553.0080004466000
2016-09-02575.00575.00555.00555.0090005046000
2016-09-01560.00560.00553.00560.00130007264000
2016-08-31570.00571.00561.00561.0060003395000
2016-08-30554.00560.00553.00560.0050002782000
2016-08-29560.00560.00554.00554.0040002227000
2016-08-26565.00565.00550.00560.0050002790000
2016-08-25567.00567.00565.00565.0030001698000
2016-08-24575.00575.00569.00575.0080004575000
2016-08-23581.00583.00575.00575.00110006391000
2016-08-22580.00581.00577.00578.00100005795000
2016-08-19589.00594.00580.00580.00140008211000
2016-08-18580.00595.00580.00589.00150008816000
2016-08-17563.00567.00563.00567.0020001130000
2016-08-16560.00575.00560.00563.002000011301000
2016-08-15555.00556.00550.00556.00110006103000
2016-08-12547.00551.00547.00550.0080004393000
2016-08-10547.00547.00542.00544.0040002180000
2016-08-09536.00537.00536.00537.0020001073000
2016-08-0800
2016-08-05535.00535.00532.00533.0040002134000
2016-08-04537.00550.00534.00534.00120006477000
2016-08-03537.00537.00537.00537.0020001074000
2016-08-02535.00537.00530.00537.0040002137000
2016-08-01535.00535.00535.00535.0020001070000
2016-07-29535.00535.00535.00535.0020001070000
2016-07-28535.00535.00535.00535.001000535000
2016-07-27534.00535.00532.00535.0030001601000
2016-07-26536.00536.00531.00531.0050002673000
2016-07-25536.00536.00530.00530.0050002662000
2016-07-22536.00536.00536.00536.0020001072000
2016-07-21526.00526.00526.00526.001000526000
2016-07-20527.00527.00525.00525.0020001052000
2016-07-19530.00530.00524.00527.0040002106000
2016-07-15530.00530.00530.00530.0070003710000
2016-07-14530.00531.00527.00531.0050002650000
2016-07-13526.00526.00523.00526.0030001575000
2016-07-12524.00524.00524.00524.001000524000
2016-07-11529.00529.00524.00524.0020001053000
2016-07-08530.00530.00529.00529.0030001589000
2016-07-07528.00529.00525.00529.0050002635000
2016-07-06529.00529.00528.00528.0040002115000
2016-07-05529.00529.00529.00529.0020001058000
2016-07-04530.00530.00530.00530.0050002650000
2016-07-01522.00524.00521.00521.0040002089000
2016-06-3000
2016-06-29523.00524.00521.00521.0040002091000
2016-06-28524.00524.00521.00521.0040002093000
2016-06-27520.00521.00520.00521.0040002082000
2016-06-24551.00551.00516.00516.003200017304000
2016-06-23511.00511.00511.00511.001000511000
2016-06-22539.00539.00519.00519.0030001577000
2016-06-21529.00529.00529.00529.001000529000
2016-06-20515.00515.00515.00515.001000515000
2016-06-1700
2016-06-16506.00510.00506.00509.00120006101000
2016-06-15530.00530.00521.00521.0080004220000
2016-06-14535.00535.00524.00524.0040002123000
2016-06-13535.00540.00535.00535.0030001610000
2016-06-10540.00540.00535.00535.0050002681000
2016-06-09540.00540.00535.00540.0050002691000
2016-06-0800
2016-06-07530.00530.00528.00530.0030001588000
2016-06-06535.00535.00525.00534.0040002123000
2016-06-03540.00540.00536.00536.0030001612000
2016-06-02540.00545.00540.00544.0090004879000
2016-06-01530.00530.00530.00530.0020001060000
2016-05-3100
2016-05-30530.00540.00530.00533.0050002669000
2016-05-27530.00530.00530.00530.001000530000
2016-05-26534.00544.00531.00532.0050002673000
2016-05-25525.00527.00525.00525.0030001577000
2016-05-24523.00525.00523.00525.0020001048000
2016-05-23525.00527.00523.00523.0030001575000
2016-05-20523.00523.00522.00523.0030001568000
2016-05-19520.00522.00516.00522.0030001558000
2016-05-18520.00520.00520.00520.0050002600000
2016-05-17525.00525.00523.00523.0040002097000
2016-05-16525.00530.00525.00530.0070003680000
2016-05-13511.00515.00511.00515.0040002052000
2016-05-12513.00513.00510.00510.0060003069000
2016-05-11498.00522.00498.00513.002300011834000
2016-05-1000
2016-05-09490.00490.00490.00490.001000490000
2016-05-06497.00497.00497.00497.001000497000
2016-05-02485.00485.00481.00481.002000966000
2016-04-28484.00485.00484.00485.0050002421000
2016-04-27484.00484.00481.00484.0090004352000
2016-04-26492.00492.00492.00492.002000984000
2016-04-25496.00496.00492.00492.002000988000
2016-04-22500.00500.00496.00496.0070003488000
2016-04-21502.00504.00502.00503.0040002011000
2016-04-20515.00515.00515.00515.0020001030000
2016-04-19506.00506.00500.00500.0040002009000
2016-04-1800
2016-04-15518.00518.00516.00516.00160008286000
2016-04-14505.00513.00505.00513.0040002039000
2016-04-1300
2016-04-12499.00500.00498.00500.0030001497000
2016-04-11501.00501.00496.00496.0050002490000
2016-04-08500.00502.00499.00502.0030001501000
2016-04-07500.00500.00500.00500.0040002000000
2016-04-06502.00502.00500.00500.0040002005000
2016-04-05503.00508.00502.00508.0040002016000
2016-04-04510.00510.00510.00510.001000510000
2016-04-01500.00500.00500.00500.001000500000
2016-03-3100
2016-03-30500.00500.00500.00500.001000500000
2016-03-29500.00500.00500.00500.001000500000
2016-03-28507.00507.00507.00507.001000507000
2016-03-25501.00501.00501.00501.0020001002000
2016-03-24501.00501.00500.00500.0020001001000
2016-03-23512.00512.00502.00502.0050002528000
2016-03-22500.00505.00495.00496.0060002988000
2016-03-1800
2016-03-17503.00503.00503.00503.0020001006000
2016-03-16505.00505.00504.00504.0030001514000
2016-03-15515.00515.00515.00515.0040002060000
2016-03-14505.00505.00503.00503.0030001513000
2016-03-11503.00503.00503.00503.001000503000
2016-03-1000
2016-03-09495.00495.00495.00495.001000495000
2016-03-08493.00493.00492.00492.0060002957000
2016-03-07504.00504.00496.00496.0040002000000
2016-03-04490.00503.00490.00503.002000993000
2016-03-03500.00502.00490.00490.0080003956000
2016-03-02500.00500.00500.00500.001000500000
2016-03-01492.00492.00492.00492.0030001476000
2016-02-29500.00500.00492.00492.002000992000
2016-02-26500.00500.00500.00500.001000500000
2016-02-2500
2016-02-24490.00490.00482.00490.0030001462000
2016-02-23500.00500.00495.00495.0040001995000
2016-02-22500.00500.00500.00500.001000500000
2016-02-19500.00500.00500.00500.001000500000
2016-02-18500.00500.00500.00500.0020001000000
2016-02-17517.00517.00517.00517.001000517000
2016-02-16494.00515.00494.00515.0020001009000
2016-02-15521.00521.00519.00519.0050002603000
2016-02-12469.00469.00469.00469.001000469000
2016-02-10471.00473.00471.00473.002000944000
2016-02-09471.00471.00471.00471.001000471000
2016-02-08470.00470.00470.00470.001000470000
2016-02-05469.00469.00469.00469.001000469000
2016-02-0400
2016-02-03469.00469.00469.00469.001000469000
2016-02-0200
2016-02-0100
2016-01-2900
2016-01-28485.00485.00485.00485.001000485000
2016-01-2700
2016-01-26470.00480.00470.00480.0030001424000
2016-01-25462.00462.00462.00462.001000462000
2016-01-22460.00470.00460.00470.0060002782000
2016-01-21460.00468.00460.00468.002000928000
2016-01-20457.00460.00456.00456.0090004115000
2016-01-19468.00468.00468.00468.001000468000
2016-01-18463.00469.00461.00469.0040001856000
2016-01-15471.00471.00465.00466.0090004217000
2016-01-14462.00465.00462.00463.0040001854000
2016-01-1300
2016-01-12472.00472.00462.00462.0040001864000
2016-01-08472.00474.00472.00472.0050002362000
2016-01-07483.00483.00470.00472.0080003788000
2016-01-06490.00490.00483.00483.0060002927000
2016-01-05493.00493.00490.00490.002000983000
2016-01-04496.00496.00493.00493.0030001484000
2015-12-30500.00500.00495.00496.0030001491000
2015-12-29497.00500.00497.00500.0080003983000
2015-12-28525.00525.00490.00497.00140007148000
2015-12-25548.00548.00537.00539.002700014630000
2015-12-24534.00537.00532.00537.0080004274000
2015-12-22526.00532.00526.00532.0060003180000
2015-12-21530.00530.00526.00526.0080004233000
2015-12-18530.00535.00530.00530.0070003730000
2015-12-17530.00534.00529.00529.0070003710000
2015-12-16530.00530.00520.00529.0080004204000
2015-12-15525.00527.00525.00527.0060003154000
2015-12-14511.00526.00505.00516.0080004086000
2015-12-11511.00511.00510.00511.0040002042000
2015-12-10507.00515.00505.00515.0090004584000
2015-12-09507.00518.00507.00507.0060003065000
2015-12-08515.00517.00507.00507.002400012292000
2015-12-07527.00537.00515.00515.003200016781000
2015-12-04542.00542.00522.00522.002800014942000
2015-12-03545.00546.00536.00544.002700014627000
2015-12-02542.00545.00541.00544.00120006522000
2015-12-01541.00542.00540.00542.0060003245000
2015-11-30540.00542.00539.00541.00110005942000
2015-11-27538.00538.00538.00538.0050002690000
2015-11-26538.00539.00534.00538.00120006446000

   ※ 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。 

s7db.com Twitter Blog