カネ美食品(2669)の株価時系列情報
カネ美食品(2669)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/18 | 3,110 | 3,160 | 3,110 | 3,155 | 5,400 |
| 2024/04/17 | 3,135 | 3,135 | 3,100 | 3,110 | 9,700 |
| 2024/04/16 | 3,160 | 3,160 | 3,135 | 3,135 | 11,500 |
| 2024/04/15 | 3,170 | 3,175 | 3,155 | 3,160 | 5,500 |
| 2024/04/12 | 3,175 | 3,185 | 3,155 | 3,170 | 9,800 |
| 2024/04/11 | 3,125 | 3,200 | 3,100 | 3,175 | 36,400 |
| 2024/04/10 | 3,315 | 3,325 | 3,280 | 3,300 | 31,600 |
| 2024/04/09 | 3,290 | 3,300 | 3,280 | 3,300 | 8,300 |
| 2024/04/08 | 3,280 | 3,290 | 3,265 | 3,280 | 4,800 |
| 2024/04/05 | 3,265 | 3,270 | 3,250 | 3,270 | 2,300 |
| 2024/04/04 | 3,270 | 3,275 | 3,255 | 3,265 | 2,600 |
| 2024/04/03 | 3,275 | 3,285 | 3,265 | 3,265 | 3,400 |
| 2024/04/02 | 3,290 | 3,290 | 3,280 | 3,280 | 2,300 |
| 2024/04/01 | 3,270 | 3,300 | 3,270 | 3,290 | 4,900 |
| 2024/03/29 | 3,260 | 3,285 | 3,250 | 3,270 | 3,800 |
| 2024/03/28 | 3,280 | 3,280 | 3,260 | 3,260 | 3,600 |
| 2024/03/27 | 3,280 | 3,285 | 3,250 | 3,285 | 5,400 |
| 2024/03/26 | 3,300 | 3,300 | 3,270 | 3,285 | 5,100 |
| 2024/03/25 | 3,260 | 3,295 | 3,255 | 3,285 | 8,400 |
| 2024/03/22 | 3,235 | 3,260 | 3,235 | 3,255 | 6,900 |
| 2024/03/21 | 3,260 | 3,260 | 3,230 | 3,235 | 9,200 |
| 2024/03/19 | 3,270 | 3,270 | 3,250 | 3,255 | 4,900 |
| 2024/03/18 | 3,270 | 3,275 | 3,245 | 3,275 | 4,400 |
| 2024/03/15 | 3,285 | 3,285 | 3,265 | 3,265 | 2,700 |
| 2024/03/14 | 3,250 | 3,295 | 3,235 | 3,295 | 4,700 |
| 2024/03/13 | 3,275 | 3,285 | 3,230 | 3,250 | 5,000 |
| 2024/03/12 | 3,295 | 3,295 | 3,255 | 3,275 | 6,600 |
| 2024/03/11 | 3,345 | 3,345 | 3,280 | 3,305 | 7,900 |
| 2024/03/08 | 3,310 | 3,350 | 3,295 | 3,350 | 13,700 |
| 2024/03/07 | 3,320 | 3,330 | 3,300 | 3,320 | 7,500 |
| 2024/03/06 | 3,260 | 3,320 | 3,255 | 3,320 | 11,500 |
| 2024/03/05 | 3,280 | 3,285 | 3,235 | 3,260 | 12,600 |
| 2024/03/04 | 3,295 | 3,300 | 3,220 | 3,285 | 20,800 |
| 2024/03/01 | 3,330 | 3,330 | 3,290 | 3,305 | 10,600 |
| 2024/02/29 | 3,330 | 3,335 | 3,300 | 3,320 | 12,000 |
| 2024/02/28 | 3,400 | 3,410 | 3,320 | 3,335 | 58,500 |
| 2024/02/27 | 3,445 | 3,470 | 3,415 | 3,415 | 117,800 |
| 2024/02/26 | 3,420 | 3,430 | 3,405 | 3,420 | 32,800 |
| 2024/02/22 | 3,450 | 3,450 | 3,405 | 3,405 | 17,500 |
| 2024/02/21 | 3,430 | 3,450 | 3,430 | 3,450 | 9,400 |
| 2024/02/20 | 3,415 | 3,450 | 3,415 | 3,425 | 11,500 |
| 2024/02/19 | 3,385 | 3,440 | 3,380 | 3,400 | 19,500 |
| 2024/02/16 | 3,340 | 3,385 | 3,340 | 3,370 | 8,400 |
| 2024/02/15 | 3,360 | 3,380 | 3,330 | 3,355 | 9,800 |
| 2024/02/14 | 3,340 | 3,345 | 3,330 | 3,340 | 4,700 |
| 2024/02/13 | 3,325 | 3,350 | 3,325 | 3,350 | 8,100 |
| 2024/02/09 | 3,325 | 3,340 | 3,325 | 3,325 | 6,500 |
| 2024/02/08 | 3,330 | 3,335 | 3,320 | 3,325 | 7,900 |
| 2024/02/07 | 3,370 | 3,370 | 3,310 | 3,350 | 17,300 |
| 2024/02/06 | 3,385 | 3,390 | 3,375 | 3,375 | 6,900 |
| 2024/02/05 | 3,395 | 3,400 | 3,385 | 3,385 | 8,300 |
| 2024/02/02 | 3,385 | 3,400 | 3,385 | 3,395 | 5,300 |
| 2024/02/01 | 3,385 | 3,400 | 3,385 | 3,385 | 8,200 |
| 2024/01/31 | 3,400 | 3,400 | 3,385 | 3,400 | 8,600 |
| 2024/01/30 | 3,380 | 3,400 | 3,380 | 3,400 | 13,400 |
| 2024/01/29 | 3,365 | 3,390 | 3,360 | 3,380 | 9,300 |
| 2024/01/26 | 3,360 | 3,365 | 3,340 | 3,365 | 6,500 |
| 2024/01/25 | 3,325 | 3,350 | 3,325 | 3,350 | 5,800 |
| 2024/01/24 | 3,315 | 3,340 | 3,310 | 3,310 | 4,800 |
| 2024/01/23 | 3,300 | 3,340 | 3,300 | 3,325 | 11,300 |
| 2024/01/22 | 3,245 | 3,300 | 3,245 | 3,300 | 17,000 |
| 2024/01/19 | 3,235 | 3,245 | 3,225 | 3,245 | 4,600 |
| 2024/01/18 | 3,205 | 3,235 | 3,205 | 3,225 | 3,000 |
| 2024/01/17 | 3,230 | 3,240 | 3,195 | 3,205 | 9,400 |
| 2024/01/16 | 3,220 | 3,250 | 3,220 | 3,230 | 9,100 |
| 2024/01/15 | 3,195 | 3,220 | 3,190 | 3,220 | 10,000 |
| 2024/01/12 | 3,150 | 3,210 | 3,150 | 3,180 | 23,200 |
| 2024/01/11 | 3,240 | 3,260 | 3,230 | 3,230 | 19,300 |
| 2024/01/10 | 3,200 | 3,235 | 3,200 | 3,225 | 9,800 |
| 2024/01/09 | 3,190 | 3,215 | 3,190 | 3,200 | 12,800 |
| 2024/01/05 | 3,170 | 3,190 | 3,165 | 3,180 | 7,900 |
| 2024/01/04 | 3,115 | 3,155 | 3,115 | 3,150 | 13,700 |
| 2023/12/29 | 3,110 | 3,115 | 3,100 | 3,115 | 5,100 |
| 2023/12/28 | 3,100 | 3,110 | 3,080 | 3,110 | 7,700 |
| 2023/12/27 | 3,075 | 3,085 | 3,070 | 3,085 | 2,600 |
| 2023/12/26 | 3,075 | 3,085 | 3,070 | 3,075 | 1,700 |
| 2023/12/25 | 3,080 | 3,080 | 3,055 | 3,065 | 6,400 |
| 2023/12/22 | 3,075 | 3,085 | 3,070 | 3,080 | 1,700 |
| 2023/12/21 | 3,075 | 3,090 | 3,070 | 3,080 | 3,300 |
| 2023/12/20 | 3,075 | 3,080 | 3,075 | 3,075 | 2,000 |
| 2023/12/19 | 3,085 | 3,090 | 3,075 | 3,075 | 2,300 |
| 2023/12/18 | 3,085 | 3,085 | 3,075 | 3,085 | 1,800 |
| 2023/12/15 | 3,085 | 3,090 | 3,075 | 3,085 | 2,800 |
| 2023/12/14 | 3,090 | 3,095 | 3,080 | 3,080 | 2,900 |
| 2023/12/13 | 3,090 | 3,095 | 3,085 | 3,090 | 1,700 |
| 2023/12/12 | 3,085 | 3,090 | 3,080 | 3,090 | 1,400 |
| 2023/12/11 | 3,085 | 3,100 | 3,080 | 3,080 | 2,400 |
| 2023/12/08 | 3,100 | 3,100 | 3,080 | 3,085 | 1,500 |
| 2023/12/07 | 3,085 | 3,115 | 3,085 | 3,100 | 4,800 |
| 2023/12/06 | 3,060 | 3,080 | 3,055 | 3,080 | 3,700 |
| 2023/12/05 | 3,070 | 3,075 | 3,060 | 3,060 | 800 |
| 2023/12/04 | 3,080 | 3,080 | 3,055 | 3,060 | 3,600 |
| 2023/12/01 | 3,100 | 3,100 | 3,080 | 3,080 | 2,900 |
| 2023/11/30 | 3,105 | 3,120 | 3,080 | 3,080 | 8,000 |
| 2023/11/29 | 3,100 | 3,125 | 3,085 | 3,125 | 5,100 |
| 2023/11/28 | 3,085 | 3,100 | 3,080 | 3,100 | 9,000 |
| 2023/11/27 | 3,085 | 3,090 | 3,080 | 3,085 | 4,600 |
| 2023/11/24 | 3,065 | 3,080 | 3,060 | 3,080 | 3,400 |
| 2023/11/22 | 3,060 | 3,065 | 3,060 | 3,065 | 2,000 |
| 2023/11/21 | 3,075 | 3,075 | 3,055 | 3,060 | 1,800 |
| 2023/11/20 | 3,075 | 3,075 | 3,060 | 3,065 | 3,100 |
| 2023/11/17 | 3,055 | 3,065 | 3,045 | 3,060 | 4,900 |
| 2023/11/16 | 3,055 | 3,055 | 3,050 | 3,055 | 1,600 |
| 2023/11/15 | 3,055 | 3,055 | 3,040 | 3,050 | 3,300 |
| 2023/11/14 | 3,030 | 3,050 | 3,025 | 3,050 | 3,400 |
| 2023/11/13 | 3,030 | 3,030 | 3,015 | 3,030 | 2,500 |
| 2023/11/10 | 3,010 | 3,030 | 3,010 | 3,030 | 1,400 |
| 2023/11/09 | 3,015 | 3,015 | 3,000 | 3,015 | 3,200 |
| 2023/11/08 | 3,015 | 3,015 | 3,005 | 3,010 | 2,100 |
| 2023/11/07 | 3,040 | 3,040 | 3,010 | 3,015 | 7,400 |
| 2023/11/06 | 3,035 | 3,040 | 3,025 | 3,030 | 6,800 |
| 2023/11/02 | 3,045 | 3,045 | 3,030 | 3,030 | 3,900 |
| 2023/11/01 | 3,035 | 3,045 | 3,020 | 3,035 | 7,800 |
| 2023/10/31 | 3,015 | 3,030 | 3,010 | 3,030 | 3,400 |
| 2023/10/30 | 3,030 | 3,030 | 3,005 | 3,015 | 2,400 |
| 2023/10/27 | 3,010 | 3,035 | 3,010 | 3,030 | 6,000 |
| 2023/10/26 | 2,995 | 3,015 | 2,995 | 3,010 | 2,400 |
| 2023/10/25 | 3,005 | 3,020 | 2,991 | 3,010 | 4,700 |
| 2023/10/24 | 3,010 | 3,010 | 2,981 | 2,997 | 6,900 |
| 2023/10/23 | 3,010 | 3,015 | 3,000 | 3,010 | 3,200 |
| 2023/10/20 | 3,005 | 3,010 | 2,991 | 3,000 | 4,200 |
| 2023/10/19 | 2,999 | 3,010 | 2,985 | 3,010 | 6,100 |
| 2023/10/18 | 3,015 | 3,015 | 2,999 | 2,999 | 4,100 |
| 2023/10/17 | 3,005 | 3,015 | 2,988 | 3,015 | 4,900 |
| 2023/10/16 | 2,999 | 2,999 | 2,978 | 2,980 | 10,000 |
| 2023/10/13 | 3,005 | 3,010 | 2,993 | 2,997 | 5,400 |
| 2023/10/12 | 3,025 | 3,025 | 2,987 | 3,015 | 14,600 |
| 2023/10/11 | 3,055 | 3,060 | 2,985 | 3,025 | 55,900 |
| 2023/10/10 | 3,115 | 3,135 | 3,095 | 3,125 | 41,800 |
| 2023/10/06 | 3,050 | 3,090 | 3,040 | 3,090 | 10,800 |
| 2023/10/05 | 3,050 | 3,050 | 3,025 | 3,035 | 4,600 |
| 2023/10/04 | 3,025 | 3,040 | 3,015 | 3,015 | 6,000 |
| 2023/10/03 | 3,095 | 3,095 | 3,050 | 3,050 | 6,300 |
| 2023/10/02 | 3,090 | 3,110 | 3,090 | 3,095 | 10,500 |
| 2023/09/29 | 3,080 | 3,085 | 3,070 | 3,085 | 4,800 |
| 2023/09/28 | 3,050 | 3,080 | 3,045 | 3,080 | 9,700 |
| 2023/09/27 | 3,035 | 3,050 | 3,025 | 3,050 | 5,500 |
| 2023/09/26 | 3,040 | 3,040 | 3,025 | 3,035 | 4,400 |
| 2023/09/25 | 3,045 | 3,055 | 3,035 | 3,045 | 3,700 |
| 2023/09/22 | 3,040 | 3,060 | 3,040 | 3,045 | 3,700 |
| 2023/09/21 | 3,070 | 3,070 | 3,050 | 3,065 | 4,700 |
| 2023/09/20 | 3,045 | 3,070 | 3,035 | 3,060 | 15,800 |
| 2023/09/19 | 3,040 | 3,045 | 3,030 | 3,045 | 11,100 |
| 2023/09/15 | 3,035 | 3,045 | 3,020 | 3,040 | 21,600 |
| 2023/09/14 | 3,015 | 3,015 | 3,005 | 3,015 | 6,700 |
| 2023/09/13 | 3,010 | 3,015 | 2,997 | 3,015 | 8,900 |
| 2023/09/12 | 2,987 | 3,010 | 2,987 | 3,010 | 11,000 |
| 2023/09/11 | 2,985 | 2,990 | 2,981 | 2,987 | 6,400 |
| 2023/09/08 | 2,990 | 2,995 | 2,984 | 2,990 | 6,600 |
| 2023/09/07 | 2,991 | 2,996 | 2,988 | 2,988 | 7,300 |
| 2023/09/06 | 3,005 | 3,005 | 2,991 | 2,991 | 10,000 |
| 2023/09/05 | 3,010 | 3,010 | 2,996 | 3,005 | 8,100 |
| 2023/09/04 | 2,978 | 3,015 | 2,978 | 3,015 | 17,900 |
| 2023/09/01 | 2,972 | 2,981 | 2,970 | 2,976 | 10,700 |
| 2023/08/31 | 2,985 | 2,985 | 2,964 | 2,973 | 20,000 |
| 2023/08/30 | 2,965 | 3,000 | 2,960 | 2,990 | 81,500 |
| 2023/08/29 | 3,025 | 3,045 | 3,020 | 3,035 | 123,500 |
| 2023/08/28 | 3,050 | 3,055 | 3,040 | 3,040 | 36,200 |
| 2023/08/25 | 3,025 | 3,050 | 3,025 | 3,040 | 16,000 |
| 2023/08/24 | 3,045 | 3,050 | 3,035 | 3,035 | 14,100 |
| 2023/08/23 | 3,015 | 3,035 | 3,015 | 3,035 | 11,500 |
| 2023/08/22 | 3,025 | 3,025 | 3,015 | 3,015 | 5,500 |
| 2023/08/21 | 3,030 | 3,030 | 3,010 | 3,015 | 13,200 |
| 2023/08/18 | 3,010 | 3,020 | 3,010 | 3,010 | 7,200 |
| 2023/08/17 | 3,020 | 3,020 | 3,010 | 3,020 | 10,000 |
| 2023/08/16 | 3,015 | 3,020 | 3,010 | 3,020 | 6,300 |
| 2023/08/15 | 3,010 | 3,020 | 3,010 | 3,015 | 7,300 |
| 2023/08/14 | 3,015 | 3,020 | 3,010 | 3,010 | 7,500 |
| 2023/08/10 | 3,010 | 3,020 | 3,000 | 3,015 | 5,700 |
| 2023/08/09 | 3,020 | 3,020 | 3,010 | 3,020 | 6,000 |
| 2023/08/08 | 3,020 | 3,020 | 3,010 | 3,020 | 7,300 |
| 2023/08/07 | 3,000 | 3,010 | 2,997 | 3,010 | 9,200 |
| 2023/08/04 | 3,005 | 3,005 | 2,995 | 3,005 | 11,300 |
| 2023/08/03 | 3,000 | 3,005 | 2,997 | 3,000 | 8,900 |
| 2023/08/02 | 3,005 | 3,010 | 2,998 | 3,005 | 9,800 |
| 2023/08/01 | 3,000 | 3,005 | 2,999 | 3,000 | 6,000 |
| 2023/07/31 | 3,000 | 3,010 | 2,997 | 3,000 | 13,600 |
| 2023/07/28 | 2,998 | 3,010 | 2,997 | 2,999 | 9,300 |
| 2023/07/27 | 3,010 | 3,010 | 2,997 | 2,997 | 7,000 |
| 2023/07/26 | 3,000 | 3,010 | 3,000 | 3,005 | 5,200 |
| 2023/07/25 | 3,010 | 3,010 | 3,000 | 3,005 | 6,700 |
| 2023/07/24 | 3,020 | 3,020 | 2,996 | 2,998 | 9,500 |
| 2023/07/21 | 3,000 | 3,015 | 3,000 | 3,005 | 7,800 |
| 2023/07/20 | 3,010 | 3,010 | 3,000 | 3,000 | 6,300 |
| 2023/07/19 | 2,999 | 3,015 | 2,993 | 3,015 | 18,500 |
| 2023/07/18 | 2,987 | 2,997 | 2,984 | 2,997 | 11,500 |
| 2023/07/14 | 3,000 | 3,000 | 2,969 | 2,988 | 10,000 |
| 2023/07/13 | 2,973 | 2,994 | 2,955 | 2,987 | 24,200 |
| 2023/07/12 | 2,956 | 2,960 | 2,932 | 2,950 | 14,900 |
| 2023/07/11 | 3,075 | 3,110 | 2,931 | 2,956 | 104,500 |
| 2023/07/10 | 2,949 | 2,970 | 2,936 | 2,954 | 73,500 |
| 2023/07/07 | 2,939 | 2,947 | 2,935 | 2,947 | 26,500 |
| 2023/07/06 | 2,936 | 2,938 | 2,935 | 2,938 | 3,700 |
| 2023/07/05 | 2,938 | 2,938 | 2,935 | 2,935 | 4,100 |
| 2023/07/04 | 2,936 | 2,939 | 2,934 | 2,938 | 4,400 |
| 2023/07/03 | 2,933 | 2,940 | 2,929 | 2,936 | 8,700 |
| 2023/06/30 | 2,927 | 2,929 | 2,925 | 2,929 | 5,400 |
| 2023/06/29 | 2,923 | 2,929 | 2,920 | 2,927 | 8,600 |
| 2023/06/28 | 2,925 | 2,925 | 2,915 | 2,915 | 4,900 |
| 2023/06/27 | 2,919 | 2,919 | 2,914 | 2,919 | 2,800 |