日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2009/12/30 2,590 2,590 2,590 2,590 300
2009/12/29 2,550 2,570 2,550 2,550 1,400
2009/12/28 2,545 2,570 2,545 2,550 1,400
2009/12/25 2,525 2,525 2,520 2,520 400
2009/12/24 2,525 2,530 2,520 2,520 600
2009/12/22 2,570 2,580 2,525 2,525 900
2009/12/21 2,520 2,530 2,520 2,530 400
2009/12/18 2,510 2,510 2,505 2,505 500
2009/12/17 2,515 2,515 2,510 2,510 400
2009/12/16 2,515 2,515 2,515 2,515 100
2009/12/15 2,500 2,540 2,500 2,505 500
2009/12/14 2,540 2,540 2,500 2,500 1,800
2009/12/11 2,535 2,540 2,535 2,540 500
2009/12/10 2,535 2,570 2,535 2,535 500
2009/12/09 2,510 2,510 2,485 2,485 400
2009/12/08 2,630 2,630 2,510 2,510 1,100
2009/12/07 2,635 2,635 2,570 2,570 200
2009/12/04 2,550 2,600 2,550 2,580 500
2009/12/03 2,500 2,580 2,500 2,580 600
2009/12/02 2,500 2,500 2,500 2,500 1,000
2009/12/01 2,500 2,500 2,480 2,500 1,200
2009/11/30 2,475 2,500 2,460 2,460 1,700
2009/11/27 2,465 2,480 2,465 2,480 1,200
2009/11/26 2,480 2,485 2,450 2,485 600
2009/11/25 2,500 2,500 2,400 2,480 2,200
2009/11/24 2,570 2,570 2,500 2,500 2,200
2009/11/20 2,585 2,585 2,570 2,570 1,600
2009/11/19 2,585 2,585 2,585 2,585 400
2009/11/17 2,585 2,585 2,585 2,585 300
2009/11/16 2,590 2,590 2,590 2,590 1,100
2009/11/13 2,590 2,590 2,590 2,590 300
2009/11/12 2,600 2,600 2,590 2,590 800
2009/11/11 2,595 2,605 2,595 2,600 800
2009/11/10 2,605 2,605 2,595 2,595 1,200
2009/11/09 2,605 2,605 2,605 2,605 100
2009/11/06 2,605 2,640 2,605 2,605 400
2009/11/05 2,605 2,605 2,605 2,605 100
2009/11/04 2,610 2,650 2,610 2,645 1,600
2009/11/02 2,600 2,610 2,600 2,610 1,100
2009/10/30 2,610 2,610 2,605 2,605 900
2009/10/29 2,610 2,610 2,610 2,610 700
2009/10/28 2,640 2,640 2,605 2,605 2,100
2009/10/27 2,635 2,645 2,635 2,640 1,500
2009/10/26 2,620 2,630 2,620 2,630 500
2009/10/23 2,610 2,610 2,610 2,610 400
2009/10/22 2,610 2,610 2,610 2,610 200
2009/10/21 2,615 2,615 2,605 2,610 2,700
2009/10/20 2,620 2,620 2,615 2,615 900
2009/10/19 2,625 2,625 2,620 2,620 400
2009/10/16 2,645 2,645 2,625 2,625 800
2009/10/15 2,615 2,645 2,615 2,645 700
2009/10/14 2,615 2,615 2,610 2,615 400
2009/10/13 2,615 2,625 2,615 2,615 900
2009/10/09 2,650 2,660 2,610 2,615 1,000
2009/10/08 2,625 2,625 2,605 2,605 1,100
2009/10/07 2,625 2,625 2,625 2,625 400
2009/10/06 2,630 2,630 2,630 2,630 400
2009/10/05 2,650 2,650 2,635 2,635 900
2009/10/02 2,665 2,665 2,650 2,650 1,200
2009/10/01 2,680 2,680 2,665 2,665 500
2009/09/30 2,670 2,680 2,670 2,680 1,700
2009/09/29 2,650 2,670 2,650 2,670 1,100
2009/09/28 2,655 2,670 2,650 2,650 2,000
2009/09/25 2,700 2,700 2,640 2,655 4,900
2009/09/24 2,760 2,760 2,730 2,750 24,000
2009/09/18 2,745 2,760 2,745 2,745 1,700
2009/09/17 2,745 2,750 2,740 2,740 1,600
2009/09/16 2,750 2,755 2,740 2,740 900
2009/09/15 2,750 2,750 2,740 2,740 900
2009/09/14 2,730 2,745 2,730 2,745 1,600
2009/09/11 2,745 2,750 2,745 2,745 400
2009/09/10 2,725 2,745 2,720 2,740 500
2009/09/09 2,740 2,745 2,720 2,725 900
2009/09/08 2,745 2,745 2,710 2,710 600
2009/09/07 2,710 2,750 2,710 2,710 400
2009/09/04 2,700 2,755 2,700 2,700 800
2009/09/03 2,730 2,750 2,690 2,700 2,600
2009/09/02 2,745 2,750 2,730 2,730 500
2009/09/01 2,740 2,750 2,730 2,750 1,000
2009/08/31 2,750 2,750 2,730 2,750 1,100
2009/08/28 2,730 2,730 2,685 2,730 2,400
2009/08/27 2,720 2,735 2,720 2,720 1,000
2009/08/26 2,695 2,700 2,695 2,700 600
2009/08/25 2,690 2,690 2,685 2,685 900
2009/08/24 2,685 2,685 2,680 2,685 1,000
2009/08/21 2,680 2,685 2,680 2,685 300
2009/08/20 2,685 2,690 2,685 2,690 400
2009/08/19 2,685 2,685 2,685 2,685 400
2009/08/18 2,675 2,685 2,675 2,675 1,400
2009/08/17 2,690 2,690 2,685 2,685 1,000
2009/08/14 2,680 2,690 2,680 2,685 1,300
2009/08/13 2,680 2,680 2,675 2,680 400
2009/08/12 2,665 2,670 2,660 2,670 1,100
2009/08/11 2,650 2,660 2,650 2,660 600
2009/08/10 2,640 2,645 2,640 2,645 700
2009/08/07 2,635 2,640 2,635 2,635 1,000
2009/08/06 2,620 2,645 2,620 2,635 600
2009/08/05 2,615 2,615 2,605 2,605 2,300
2009/08/04 2,680 2,680 2,610 2,610 7,900
2009/08/03 2,710 2,710 2,635 2,640 5,000
2009/07/31 2,695 2,715 2,650 2,650 2,200
2009/07/30 2,680 2,715 2,680 2,695 1,000
2009/07/29 2,705 2,720 2,680 2,680 2,800
2009/07/28 2,710 2,720 2,710 2,715 1,200
2009/07/27 2,705 2,710 2,705 2,705 2,000
2009/07/24 2,705 2,705 2,705 2,705 300
2009/07/23 2,705 2,705 2,700 2,705 700
2009/07/22 2,715 2,715 2,700 2,700 300
2009/07/21 2,675 2,675 2,675 2,675 300
2009/07/17 2,700 2,700 2,670 2,670 400
2009/07/16 2,710 2,710 2,700 2,700 300
2009/07/15 2,720 2,750 2,670 2,670 2,100
2009/07/14 2,720 2,720 2,720 2,720 100
2009/07/13 2,720 2,720 2,680 2,700 900
2009/07/10 2,700 2,720 2,700 2,720 800
2009/07/09 2,680 2,700 2,680 2,700 1,500
2009/07/08 2,670 2,690 2,670 2,690 600
2009/07/07 2,690 2,690 2,690 2,690 400
2009/07/06 2,695 2,720 2,685 2,685 700
2009/07/03 2,725 2,725 2,650 2,690 1,000
2009/07/02 2,730 2,730 2,730 2,730 100
2009/07/01 2,710 2,720 2,710 2,720 700
2009/06/30 2,710 2,710 2,680 2,680 900
2009/06/29 2,690 2,700 2,690 2,690 800
2009/06/26 2,670 2,690 2,670 2,690 300
2009/06/25 2,680 2,700 2,680 2,700 800
2009/06/24 2,675 2,675 2,660 2,660 300
2009/06/23 2,675 2,675 2,675 2,675 200
2009/06/22 2,695 2,700 2,670 2,695 400
2009/06/19 2,660 2,660 2,660 2,660 300
2009/06/18 2,660 2,660 2,660 2,660 100
2009/06/16 2,640 2,660 2,640 2,640 600
2009/06/15 2,660 2,660 2,650 2,650 1,200
2009/06/12 2,650 2,655 2,650 2,650 1,400
2009/06/11 2,640 2,650 2,640 2,650 500
2009/06/10 2,635 2,640 2,635 2,640 200
2009/06/09 2,660 2,660 2,650 2,655 600
2009/06/08 2,645 2,660 2,645 2,660 400
2009/06/05 2,630 2,630 2,630 2,630 500
2009/06/04 2,645 2,645 2,620 2,630 800
2009/06/03 2,655 2,655 2,645 2,645 400
2009/06/02 2,670 2,670 2,655 2,655 200
2009/06/01 2,635 2,635 2,620 2,625 1,600
2009/05/29 2,635 2,650 2,635 2,640 1,400
2009/05/28 2,640 2,640 2,630 2,630 1,600
2009/05/27 2,635 2,650 2,635 2,650 1,000
2009/05/26 2,680 2,680 2,635 2,635 800
2009/05/25 2,655 2,655 2,640 2,640 900
2009/05/22 2,660 2,660 2,645 2,645 600
2009/05/21 2,635 2,640 2,630 2,630 1,700
2009/05/20 2,635 2,635 2,635 2,635 600
2009/05/19 2,630 2,630 2,630 2,630 200
2009/05/18 2,635 2,635 2,630 2,630 200
2009/05/15 2,625 2,640 2,625 2,640 300
2009/05/14 2,625 2,625 2,625 2,625 100
2009/05/13 2,625 2,625 2,625 2,625 100
2009/05/12 2,630 2,635 2,625 2,635 400
2009/05/11 2,640 2,640 2,630 2,630 600
2009/05/08 2,640 2,640 2,630 2,640 500
2009/05/07 2,660 2,660 2,640 2,640 800
2009/05/01 2,700 2,700 2,630 2,630 1,000
2009/04/30 2,680 2,700 2,680 2,700 400
2009/04/28 2,680 2,680 2,680 2,680 1,000
2009/04/27 2,660 2,680 2,660 2,680 1,700
2009/04/24 2,670 2,670 2,650 2,650 600
2009/04/22 2,670 2,670 2,670 2,670 400
2009/04/21 2,695 2,695 2,670 2,670 700
2009/04/20 2,715 2,715 2,680 2,695 400
2009/04/17 2,640 2,640 2,640 2,640 100
2009/04/15 2,645 2,645 2,645 2,645 400
2009/04/14 2,650 2,650 2,645 2,645 300
2009/04/13 2,650 2,650 2,650 2,650 400
2009/04/10 2,650 2,650 2,650 2,650 100
2009/04/09 2,625 2,635 2,625 2,635 300
2009/04/08 2,665 2,665 2,665 2,665 100
2009/04/07 2,665 2,665 2,665 2,665 100
2009/04/06 2,670 2,670 2,670 2,670 300
2009/04/03 2,660 2,670 2,660 2,670 400
2009/04/02 2,670 2,670 2,660 2,660 500
2009/04/01 2,670 2,670 2,670 2,670 400
2009/03/31 2,630 2,700 2,630 2,680 800
2009/03/30 2,710 2,715 2,620 2,620 1,700
2009/03/27 2,720 2,720 2,710 2,710 1,400
2009/03/26 2,755 2,755 2,720 2,720 2,000
2009/03/25 2,700 2,770 2,700 2,740 7,600
2009/03/24 2,695 2,695 2,690 2,695 2,500
2009/03/23 2,675 2,690 2,675 2,690 1,400
2009/03/19 2,695 2,695 2,690 2,690 700
2009/03/18 2,670 2,680 2,670 2,680 200
2009/03/17 2,690 2,695 2,660 2,660 300
2009/03/16 2,680 2,680 2,645 2,645 1,000
2009/03/13 2,700 2,700 2,680 2,680 800
2009/03/12 2,620 2,620 2,620 2,620 600
2009/03/11 2,655 2,655 2,645 2,645 200
2009/03/10 2,730 2,730 2,645 2,650 1,200
2009/03/09 2,725 2,735 2,725 2,735 1,200
2009/03/06 2,725 2,725 2,725 2,725 100
2009/03/05 2,715 2,720 2,715 2,720 400
2009/03/04 2,715 2,715 2,715 2,715 200
2009/03/03 2,705 2,710 2,705 2,710 1,300
2009/03/02 2,730 2,735 2,705 2,705 1,200
2009/02/27 2,640 2,740 2,640 2,735 800
2009/02/26 2,640 2,640 2,635 2,635 300
2009/02/25 2,630 2,635 2,630 2,635 900
2009/02/24 2,630 2,630 2,630 2,630 200
2009/02/23 2,630 2,630 2,630 2,630 300
2009/02/20 2,640 2,680 2,630 2,630 700
2009/02/19 2,630 2,635 2,630 2,635 400
2009/02/18 2,625 2,625 2,625 2,625 100
2009/02/17 2,620 2,625 2,620 2,625 700
2009/02/16 2,610 2,615 2,610 2,615 900
2009/02/13 2,670 2,670 2,670 2,670 100
2009/02/10 2,615 2,690 2,615 2,690 400
2009/02/09 2,605 2,610 2,605 2,610 200
2009/02/06 2,640 2,640 2,620 2,635 300
2009/02/05 2,630 2,635 2,630 2,635 900
2009/02/04 2,700 2,700 2,700 2,700 400
2009/02/03 2,700 2,700 2,700 2,700 200
2009/02/02 2,705 2,710 2,705 2,710 300
2009/01/30 2,785 2,785 2,780 2,785 300
2009/01/29 2,785 2,795 2,785 2,790 700
2009/01/28 2,705 2,780 2,705 2,780 1,000
2009/01/27 2,655 2,700 2,655 2,700 300
2009/01/26 2,725 2,740 2,650 2,650 1,000
2009/01/23 2,735 2,735 2,720 2,725 500
2009/01/22 2,730 2,735 2,730 2,735 400
2009/01/21 2,730 2,735 2,730 2,730 700
2009/01/20 2,740 2,740 2,740 2,740 400
2009/01/16 2,740 2,740 2,740 2,740 200
2009/01/15 2,755 2,755 2,750 2,750 600
2009/01/14 2,725 2,750 2,725 2,750 900
2009/01/13 2,725 2,745 2,720 2,720 600
2009/01/09 2,750 2,750 2,720 2,720 700
2009/01/08 2,685 2,785 2,685 2,785 1,100
2009/01/07 2,680 2,685 2,680 2,685 500
2009/01/06 2,700 2,710 2,700 2,710 900
2009/01/05 2,650 2,700 2,650 2,700 400

このページの先頭へ