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 |
---|---|---|---|---|---|
2001/12/28 | 3,920 | 3,920 | 3,920 | 3,920 | 2,000 |
2001/12/27 | 3,900 | 3,910 | 3,900 | 3,900 | 3,000 |
2001/12/25 | 3,870 | 3,870 | 3,870 | 3,870 | 2,000 |
2001/12/21 | 3,860 | 3,860 | 3,860 | 3,860 | 1,000 |
2001/12/18 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 |
2001/12/14 | 3,850 | 3,850 | 3,850 | 3,850 | 5,000 |
2001/12/13 | 3,850 | 3,850 | 3,810 | 3,810 | 7,000 |
2001/12/12 | 3,850 | 3,900 | 3,850 | 3,850 | 4,000 |
2001/12/11 | 3,850 | 3,850 | 3,850 | 3,850 | 1,000 |
2001/12/10 | 3,900 | 3,900 | 3,820 | 3,850 | 9,000 |
2001/12/06 | 3,870 | 3,900 | 3,870 | 3,900 | 8,000 |
2001/12/05 | 3,930 | 3,930 | 3,880 | 3,900 | 5,000 |
2001/12/03 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 |
2001/11/30 | 3,860 | 3,890 | 3,860 | 3,860 | 4,000 |
2001/11/29 | 3,850 | 3,860 | 3,840 | 3,860 | 3,000 |
2001/11/28 | 3,840 | 3,840 | 3,840 | 3,840 | 1,000 |
2001/11/27 | 3,830 | 3,830 | 3,830 | 3,830 | 3,000 |
2001/11/26 | 3,790 | 3,830 | 3,790 | 3,830 | 7,000 |
2001/11/21 | 3,750 | 3,750 | 3,750 | 3,750 | 1,000 |
2001/11/20 | 3,740 | 3,760 | 3,740 | 3,760 | 6,000 |
2001/11/19 | 3,740 | 3,740 | 3,740 | 3,740 | 1,000 |
2001/11/16 | 3,740 | 3,740 | 3,730 | 3,730 | 4,000 |
2001/11/15 | 3,750 | 3,750 | 3,750 | 3,750 | 4,000 |
2001/11/13 | 3,720 | 3,720 | 3,720 | 3,720 | 3,000 |
2001/11/09 | 3,830 | 3,830 | 3,830 | 3,830 | 1,000 |
2001/11/08 | 3,800 | 3,800 | 3,800 | 3,800 | 2,000 |
2001/11/05 | 3,800 | 3,800 | 3,800 | 3,800 | 2,000 |
2001/11/01 | 3,800 | 3,800 | 3,800 | 3,800 | 3,000 |
2001/10/31 | 3,800 | 3,810 | 3,700 | 3,810 | 3,000 |
2001/10/30 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 |
2001/10/29 | 3,800 | 3,800 | 3,800 | 3,800 | 3,000 |
2001/10/26 | 3,800 | 3,800 | 3,800 | 3,800 | 2,000 |
2001/10/25 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 |
2001/10/24 | 3,800 | 3,800 | 3,800 | 3,800 | 6,000 |
2001/10/23 | 3,870 | 3,880 | 3,870 | 3,880 | 2,000 |
2001/10/22 | 3,880 | 3,880 | 3,880 | 3,880 | 1,000 |
2001/10/19 | 3,880 | 3,880 | 3,880 | 3,880 | 1,000 |
2001/10/18 | 3,880 | 3,880 | 3,880 | 3,880 | 1,000 |
2001/10/16 | 3,880 | 3,880 | 3,880 | 3,880 | 1,000 |
2001/10/12 | 3,830 | 3,830 | 3,830 | 3,830 | 1,000 |
2001/10/11 | 3,830 | 3,830 | 3,830 | 3,830 | 1,000 |
2001/10/10 | 3,800 | 3,800 | 3,800 | 3,800 | 2,000 |
2001/10/09 | 3,830 | 3,830 | 3,830 | 3,830 | 2,000 |
2001/10/05 | 3,790 | 3,800 | 3,790 | 3,790 | 4,000 |
2001/10/04 | 3,800 | 3,800 | 3,800 | 3,800 | 2,000 |
2001/10/03 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 |
2001/10/02 | 3,800 | 3,800 | 3,800 | 3,800 | 2,000 |
2001/10/01 | 3,830 | 3,830 | 3,830 | 3,830 | 6,000 |
2001/09/28 | 3,990 | 3,990 | 3,990 | 3,990 | 1,000 |
2001/09/27 | 3,840 | 3,840 | 3,840 | 3,840 | 2,000 |
2001/09/25 | 3,850 | 3,850 | 3,840 | 3,840 | 2,000 |
2001/09/21 | 3,890 | 3,890 | 3,790 | 3,840 | 3,000 |
2001/09/18 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 |
2001/09/17 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 |
2001/09/13 | 3,950 | 3,950 | 3,950 | 3,950 | 2,000 |
2001/09/12 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 |
2001/09/10 | 4,040 | 4,040 | 4,040 | 4,040 | 1,000 |
2001/09/07 | 4,040 | 4,040 | 4,040 | 4,040 | 1,000 |
2001/09/05 | 4,090 | 4,100 | 4,090 | 4,100 | 4,000 |
2001/09/04 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 |
2001/09/03 | 4,130 | 4,130 | 4,130 | 4,130 | 3,000 |
2001/08/31 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 |
2001/08/30 | 4,030 | 4,110 | 4,030 | 4,110 | 4,000 |
2001/08/28 | 4,110 | 4,110 | 4,110 | 4,110 | 1,000 |
2001/08/27 | 4,120 | 4,120 | 4,120 | 4,120 | 1,000 |
2001/08/23 | 4,100 | 4,100 | 4,100 | 4,100 | 2,000 |
2001/08/21 | 4,090 | 4,090 | 4,090 | 4,090 | 1,000 |
2001/08/20 | 4,090 | 4,090 | 4,090 | 4,090 | 31,000 |
2001/08/17 | 4,090 | 4,090 | 4,090 | 4,090 | 1,000 |
2001/08/16 | 4,100 | 4,110 | 4,100 | 4,100 | 6,000 |
2001/08/15 | 4,050 | 4,080 | 4,050 | 4,080 | 7,000 |
2001/08/14 | 3,980 | 4,050 | 3,980 | 4,050 | 7,000 |
2001/08/10 | 3,980 | 3,980 | 3,980 | 3,980 | 1,000 |
2001/08/07 | 4,080 | 4,080 | 4,000 | 4,000 | 3,000 |
2001/08/06 | 3,980 | 3,980 | 3,980 | 3,980 | 1,000 |
2001/08/03 | 4,000 | 4,000 | 3,980 | 3,980 | 4,000 |
2001/08/01 | 3,930 | 4,060 | 3,930 | 4,060 | 5,000 |
2001/07/31 | 3,930 | 3,930 | 3,930 | 3,930 | 1,000 |
2001/07/30 | 3,930 | 3,930 | 3,930 | 3,930 | 1,000 |
2001/07/25 | 3,990 | 3,990 | 3,990 | 3,990 | 1,000 |
2001/07/24 | 3,860 | 3,860 | 3,800 | 3,800 | 2,000 |
2001/07/23 | 3,750 | 3,770 | 3,750 | 3,770 | 6,000 |
2001/07/18 | 3,800 | 3,830 | 3,800 | 3,800 | 5,000 |
2001/07/17 | 3,710 | 3,800 | 3,710 | 3,800 | 10,000 |
2001/07/16 | 3,700 | 3,700 | 3,700 | 3,700 | 3,000 |
2001/07/13 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 |
2001/07/12 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 |
2001/07/11 | 3,690 | 3,700 | 3,680 | 3,700 | 7,000 |
2001/07/10 | 3,630 | 3,680 | 3,630 | 3,680 | 6,000 |
2001/07/09 | 3,640 | 3,640 | 3,630 | 3,630 | 2,000 |
2001/07/06 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 |
2001/07/05 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 |
2001/07/04 | 3,640 | 3,640 | 3,550 | 3,550 | 5,000 |
2001/07/03 | 3,630 | 3,630 | 3,630 | 3,630 | 4,000 |
2001/07/02 | 3,630 | 3,630 | 3,630 | 3,630 | 1,000 |
2001/06/29 | 3,630 | 3,640 | 3,630 | 3,640 | 5,000 |
2001/06/28 | 3,600 | 3,620 | 3,600 | 3,620 | 6,000 |
2001/06/27 | 3,580 | 3,600 | 3,580 | 3,590 | 4,000 |
2001/06/26 | 3,580 | 3,580 | 3,580 | 3,580 | 2,000 |
2001/06/25 | 3,500 | 3,500 | 3,500 | 3,500 | 7,000 |
2001/06/22 | 3,510 | 3,510 | 3,500 | 3,500 | 7,000 |
2001/06/21 | 3,510 | 3,520 | 3,500 | 3,510 | 9,000 |
2001/06/20 | 3,480 | 3,510 | 3,470 | 3,510 | 13,000 |
2001/06/19 | 3,480 | 3,480 | 3,440 | 3,480 | 5,000 |
2001/06/18 | 3,440 | 3,440 | 3,440 | 3,440 | 4,000 |
2001/06/15 | 3,440 | 3,480 | 3,420 | 3,440 | 13,000 |
2001/06/14 | 3,360 | 3,440 | 3,360 | 3,410 | 29,000 |
2001/06/13 | 3,330 | 3,360 | 3,330 | 3,360 | 8,000 |
2001/06/12 | 3,320 | 3,330 | 3,320 | 3,330 | 9,000 |
2001/06/11 | 3,280 | 3,320 | 3,280 | 3,320 | 7,000 |
2001/06/08 | 3,270 | 3,270 | 3,260 | 3,270 | 4,000 |
2001/06/07 | 3,200 | 3,300 | 3,200 | 3,260 | 11,000 |
2001/06/06 | 3,200 | 3,250 | 3,200 | 3,250 | 3,000 |
2001/06/05 | 3,180 | 3,200 | 3,180 | 3,200 | 7,000 |
2001/06/04 | 3,150 | 3,150 | 3,150 | 3,150 | 1,000 |
2001/06/01 | 3,160 | 3,190 | 3,150 | 3,180 | 10,000 |
2001/05/31 | 3,180 | 3,200 | 3,160 | 3,160 | 6,000 |
2001/05/30 | 3,160 | 3,180 | 3,160 | 3,180 | 3,000 |
2001/05/29 | 3,150 | 3,150 | 3,150 | 3,150 | 2,000 |
2001/05/28 | 3,150 | 3,150 | 3,150 | 3,150 | 2,000 |
2001/05/25 | 3,110 | 3,110 | 3,100 | 3,100 | 5,000 |
2001/05/23 | 3,010 | 3,010 | 3,010 | 3,010 | 1,000 |
2001/05/22 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 |
2001/05/21 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 |
2001/05/16 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 |
2001/05/11 | 3,150 | 3,150 | 3,100 | 3,100 | 2,000 |
2001/05/10 | 3,150 | 3,150 | 3,150 | 3,150 | 5,000 |
2001/05/08 | 3,050 | 3,050 | 3,050 | 3,050 | 1,000 |
2001/05/07 | 3,080 | 3,080 | 3,050 | 3,050 | 2,000 |
2001/04/27 | 3,100 | 3,100 | 3,100 | 3,100 | 2,000 |
2001/04/25 | 3,100 | 3,100 | 3,100 | 3,100 | 2,000 |
2001/04/24 | 3,050 | 3,150 | 3,050 | 3,150 | 6,000 |
2001/04/20 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 |
2001/04/17 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 |
2001/04/16 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 |
2001/04/13 | 3,060 | 3,060 | 3,060 | 3,060 | 1,000 |
2001/04/12 | 3,050 | 3,100 | 3,050 | 3,100 | 2,000 |
2001/04/11 | 3,050 | 3,050 | 3,050 | 3,050 | 1,000 |
2001/04/10 | 3,000 | 3,100 | 3,000 | 3,100 | 6,000 |
2001/04/06 | 3,000 | 3,100 | 3,000 | 3,100 | 4,000 |
2001/04/04 | 2,900 | 2,950 | 2,900 | 2,950 | 2,000 |
2001/04/03 | 2,860 | 2,950 | 2,850 | 2,900 | 5,000 |
2001/03/30 | 2,860 | 2,860 | 2,860 | 2,860 | 1,000 |
2001/03/27 | 2,900 | 2,900 | 2,860 | 2,860 | 2,000 |
2001/03/27 | 1 -> 1.20 分割 | ||||
2001/03/26 | 3,390 | 3,390 | 3,390 | 3,390 | 3,000 |
2001/03/23 | 3,390 | 3,390 | 3,390 | 3,390 | 1,000 |
2001/03/22 | 3,350 | 3,350 | 3,350 | 3,350 | 2,000 |
2001/03/21 | 3,350 | 3,350 | 3,350 | 3,350 | 2,000 |
2001/03/19 | 3,300 | 3,350 | 3,300 | 3,350 | 6,000 |
2001/03/16 | 3,300 | 3,300 | 3,300 | 3,300 | 5,000 |
2001/03/15 | 3,320 | 3,320 | 3,280 | 3,300 | 15,000 |
2001/03/13 | 3,320 | 3,350 | 3,320 | 3,350 | 3,000 |
2001/03/12 | 3,350 | 3,350 | 3,340 | 3,350 | 4,000 |
2001/03/09 | 3,320 | 3,350 | 3,320 | 3,350 | 4,000 |
2001/03/08 | 3,310 | 3,310 | 3,310 | 3,310 | 1,000 |
2001/03/07 | 3,350 | 3,350 | 3,310 | 3,310 | 5,000 |
2001/03/06 | 3,320 | 3,340 | 3,320 | 3,340 | 2,000 |
2001/03/05 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 |
2001/03/02 | 3,350 | 3,350 | 3,350 | 3,350 | 1,000 |
2001/03/01 | 3,360 | 3,360 | 3,360 | 3,360 | 1,000 |
2001/02/26 | 3,380 | 3,440 | 3,380 | 3,440 | 6,000 |
2001/02/23 | 3,350 | 3,350 | 3,350 | 3,350 | 1,000 |
2001/02/22 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 |
2001/02/21 | 3,330 | 3,330 | 3,300 | 3,300 | 4,000 |
2001/02/20 | 3,320 | 3,320 | 3,320 | 3,320 | 1,000 |
2001/02/19 | 3,310 | 3,320 | 3,300 | 3,320 | 6,000 |
2001/02/16 | 3,310 | 3,310 | 3,310 | 3,310 | 1,000 |
2001/02/15 | 3,320 | 3,350 | 3,320 | 3,350 | 2,000 |
2001/02/14 | 3,330 | 3,330 | 3,310 | 3,310 | 5,000 |
2001/02/13 | 3,300 | 3,340 | 3,300 | 3,330 | 7,000 |
2001/02/09 | 3,310 | 3,360 | 3,310 | 3,310 | 3,000 |
2001/02/08 | 3,320 | 3,320 | 3,320 | 3,320 | 4,000 |
2001/02/07 | 3,390 | 3,390 | 3,330 | 3,330 | 3,000 |
2001/02/06 | 3,390 | 3,390 | 3,390 | 3,390 | 1,000 |
2001/02/05 | 3,310 | 3,390 | 3,310 | 3,390 | 2,000 |
2001/02/02 | 3,400 | 3,400 | 3,380 | 3,380 | 2,000 |
2001/02/01 | 3,370 | 3,400 | 3,370 | 3,390 | 3,000 |
2001/01/31 | 3,310 | 3,320 | 3,310 | 3,320 | 3,000 |
2001/01/30 | 3,310 | 3,320 | 3,310 | 3,310 | 7,000 |
2001/01/26 | 3,350 | 3,350 | 3,310 | 3,350 | 6,000 |
2001/01/25 | 3,340 | 3,350 | 3,300 | 3,350 | 6,000 |
2001/01/24 | 3,350 | 3,350 | 3,350 | 3,350 | 1,000 |
2001/01/23 | 3,350 | 3,350 | 3,350 | 3,350 | 8,000 |
2001/01/22 | 3,370 | 3,370 | 3,350 | 3,350 | 2,000 |
2001/01/19 | 3,360 | 3,370 | 3,360 | 3,370 | 5,000 |
2001/01/18 | 3,390 | 3,390 | 3,350 | 3,360 | 7,000 |
2001/01/17 | 3,380 | 3,390 | 3,360 | 3,380 | 13,000 |
2001/01/16 | 3,390 | 3,390 | 3,390 | 3,390 | 2,000 |
2001/01/15 | 3,350 | 3,350 | 3,350 | 3,350 | 3,000 |
2001/01/12 | 3,380 | 3,390 | 3,350 | 3,390 | 3,000 |
2001/01/11 | 3,390 | 3,390 | 3,350 | 3,380 | 5,000 |
2001/01/10 | 3,390 | 3,400 | 3,310 | 3,400 | 9,000 |
2001/01/09 | 3,450 | 3,450 | 3,450 | 3,450 | 1,000 |
2001/01/05 | 3,450 | 3,450 | 3,450 | 3,450 | 1,000 |
2001/01/04 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 |